Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,022.71 -191.55 (-0.83%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
21 July 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 239.48 | 0.00 | - | 2 | 747 | 50.00 | 0.12 | 0.00 | - | 2 | 191 |
| 164.55 | 0.00 | - | 38 | 221 | 60.00 | 0.27 | 0.00 | - | 2 | 126 |
| 171.41 | 0.00 | - | 2 | 589 | 70.00 | 0.28 | 0.00 | - | 55 | 398 |
| 227.23 | 0.00 | - | 2 | 377 | 80.00 | 0.05 | 0.00 | - | 3 | 133 |
| 190.00 | 0.00 | - | 20 | 52 | 90.00 | 0.05 | -0.75 | -93.75% | 4 | 391 |
| 187.75 | 0.00 | - | 24 | 80 | 95.00 | 0.07 | -1.13 | -94.17% | 20 | 193 |
| 192.88 | 0.00 | - | 2 | 227 | 100.00 | 0.11 | 0.00 | - | 55 | 350 |
| 176.80 | 0.00 | - | 48 | 269 | 105.00 | 0.12 | -0.05 | -29.41% | 44 | 122 |
| 175.05 | 0.00 | - | 42 | 182 | 110.00 | 0.16 | +0.03 | +23.08% | 4 | 144 |
| 170.55 | 0.00 | - | 84 | 275 | 115.00 | 0.16 | 0.00 | - | 2 | 91 |
| 177.50 | 0.00 | - | 1 | 280 | 120.00 | 2.43 | 0.00 | - | 1 | 177 |
| 157.65 | 0.00 | - | 32 | 248 | 125.00 | 0.30 | 0.00 | - | 2 | 789 |
| 137.15 | 0.00 | - | 12 | 187 | 130.00 | 0.33 | 0.00 | - | 3 | 221 |
| 132.94 | 0.00 | - | 12 | 141 | 135.00 | 0.40 | 0.00 | - | 19 | 174 |
| 146.85 | 0.00 | - | 54 | 94 | 140.00 | 0.47 | 0.00 | - | 4 | 58 |
| 144.55 | 0.00 | - | 2 | 65 | 145.00 | 0.65 | 0.00 | - | 2 | 183 |
| 147.11 | 0.00 | - | 1 | 58 | 150.00 | 0.64 | -0.05 | -7.25% | 3 | 448 |
| 145.51 | 0.00 | - | 5 | 74 | 155.00 | 0.73 | 0.00 | - | 4 | 153 |
| 154.73 | 0.00 | - | 2 | 72 | 160.00 | 0.82 | -0.13 | -13.68% | 4 | 488 |
| 126.40 | 0.00 | - | 20 | 30 | 165.00 | 1.02 | 0.00 | - | 4 | 407 |
| 133.05 | 0.00 | - | 2 | 8 | 170.00 | 1.15 | 0.00 | - | 20 | 103 |
| 125.60 | 0.00 | - | 4 | 38 | 175.00 | 1.27 | 0.00 | - | 6 | 368 |
| 129.51 | 0.00 | - | 1 | 71 | 180.00 | 1.42 | -0.19 | -11.80% | 40 | 713 |
| 153.02 | 0.00 | - | 2 | 31 | 185.00 | 2.00 | 0.00 | - | 32 | 1,200 |
| 154.80 | 0.00 | - | 1 | 85 | 190.00 | 1.85 | 0.00 | - | 1 | 970 |
| 114.20 | 0.00 | - | 4 | 22 | 195.00 | 2.10 | 0.00 | - | 1 | 660 |
| 172.20 | 0.00 | - | 1 | 48 | 200.00 | 2.37 | +0.02 | +0.85% | 23 | 4,396 |
| 135.67 | 0.00 | - | 1 | 114 | 210.00 | 3.00 | -0.51 | -14.53% | 2 | 1,234 |
| 118.21 | 0.00 | - | 2 | 38 | 220.00 | 3.60 | -0.10 | -2.70% | 2 | 540 |
| 144.80 | 0.00 | - | 2 | 465 | 230.00 | 4.43 | +0.13 | +3.02% | 6 | 1,034 |
| 136.48 | 0.00 | - | 2 | 193 | 240.00 | 5.36 | +0.06 | +1.13% | 17 | 2,114 |
| 125.05 | -2.65 | -2.08% | 11 | 632 | 250.00 | 6.45 | -0.06 | -0.92% | 12 | 662 |
| 116.51 | -2.22 | -1.87% | 4 | 961 | 260.00 | 7.77 | +0.02 | +0.26% | 2 | 209 |
| 107.67 | -0.67 | -0.62% | 8 | 1,330 | 270.00 | 9.22 | +0.09 | +0.99% | 3 | 855 |
| 98.95 | -4.02 | -3.90% | 18 | 495 | 280.00 | 11.00 | +0.25 | +2.33% | 2 | 846 |
| 90.97 | -1.21 | -1.31% | 12 | 335 | 290.00 | 13.07 | +0.07 | +0.54% | 11 | 906 |
| 86.20 | 0.00 | - | 10 | 869 | 300.00 | 15.25 | 0.00 | - | 40 | 1,177 |
| 77.94 | -1.85 | -2.32% | 5 | 1,111 | 310.00 | 17.85 | +0.10 | +0.56% | 10 | 718 |
| 69.76 | -3.64 | -4.96% | 18 | 7,290 | 320.00 | 21.10 | +0.60 | +2.93% | 8 | 7,646 |
| 63.19 | -3.66 | -5.47% | 13 | 1,328 | 330.00 | 23.84 | +0.19 | +0.80% | 39 | 1,311 |
| 58.04 | -0.18 | -0.31% | 1 | 562 | 340.00 | 27.85 | +0.48 | +1.75% | 32 | 345 |
| 51.90 | -1.00 | -1.89% | 8 | 311 | 350.00 | 31.44 | +0.34 | +1.09% | 24 | 472 |
| 46.75 | -2.25 | -4.59% | 10 | 836 | 360.00 | 36.15 | +0.60 | +1.69% | 4 | 213 |
| 42.56 | -1.45 | -3.29% | 5 | 553 | 370.00 | 40.84 | +0.19 | +0.47% | 15 | 157 |
| 37.00 | -1.90 | -4.88% | 2 | 304 | 380.00 | 45.89 | +0.19 | +0.42% | 11 | 387 |
| 32.15 | -2.75 | -7.88% | 11 | 966 | 390.00 | 51.52 | +0.27 | +0.53% | 30 | 355 |
| 28.50 | -1.12 | -3.78% | 57 | 7,046 | 400.00 | 57.87 | +0.52 | +0.91% | 22 | 702 |
| 25.55 | -3.30 | -11.44% | 41 | 6,161 | 410.00 | 65.30 | +0.68 | +1.05% | 14 | 1,139 |
| 22.20 | -1.30 | -5.53% | 5 | 1,961 | 420.00 | 71.10 | +1.50 | +2.16% | 8 | 655 |
| 19.28 | -0.30 | -1.53% | 1 | 556 | 430.00 | 77.30 | 0.00 | - | 5 | 120 |
| 16.56 | -1.19 | -6.70% | 10 | 684 | 440.00 | 84.62 | 0.00 | - | 9 | 144 |
| 14.25 | -1.20 | -7.77% | 133 | 636 | 450.00 | 92.42 | 0.00 | - | 68 | 155 |
| 12.55 | -0.75 | -5.64% | 104 | 879 | 460.00 | 102.52 | 0.00 | - | 2 | 196 |
| 10.83 | -0.12 | -1.10% | 261 | 378 | 470.00 | 113.31 | 0.00 | - | 2 | 378 |
| 9.35 | -1.05 | -10.10% | 6 | 2,935 | 480.00 | 156.85 | 0.00 | - | 4 | 11 |
| 7.85 | -0.45 | -5.42% | 15 | 102 | 490.00 | 166.63 | 0.00 | - | 96 | 47 |
| 6.79 | -0.61 | -8.24% | 1 | 710 | 500.00 | 137.73 | +0.94 | +0.69% | 1 | 25 |
| 5.75 | -1.35 | -19.01% | 27 | 155 | 510.00 | 147.07 | +2.05 | +1.41% | 4 | 4 |
| 5.00 | -0.15 | -2.91% | 10 | 244 | 520.00 | 197.35 | 0.00 | - | 2 | 1 |
| 4.20 | -0.81 | -16.17% | 1 | 79 | 530.00 | 204.97 | 0.00 | - | 9 | 0 |
| 3.70 | -0.31 | -7.73% | 60 | 378 | 540.00 | 251.00 | 0.00 | - | 1 | 1 |
| 3.75 | 0.00 | - | 1 | 266 | 550.00 | 224.76 | 0.00 | - | 4 | 0 |
| 3.05 | 0.00 | - | 1 | 52 | 560.00 | 233.66 | 0.00 | - | 2 | 0 |
| 2.42 | 0.00 | - | 2 | 193 | 570.00 | 245.03 | 0.00 | - | - | 0 |
| 1.91 | 0.00 | - | 6 | 63 | 580.00 | 256.84 | 0.00 | - | 3 | 0 |
| 1.76 | -0.04 | -2.22% | 9 | 65 | 590.00 | 264.19 | 0.00 | - | 6 | 0 |
| 1.54 | -0.01 | -0.65% | 10 | 164 | 600.00 | 276.80 | 0.00 | - | - | 0 |
| 1.30 | -0.12 | -8.45% | 4 | 85 | 610.00 | 285.73 | 0.00 | - | - | 0 |
| 1.14 | 0.00 | - | 6 | 59 | 620.00 | - | - | - | - | - |
| 1.21 | 0.00 | - | 11 | 273 | 630.00 | 264.58 | 0.00 | - | - | 0 |
| 0.77 | 0.00 | - | 18 | 19 | 650.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 2 | 7 | 660.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
