Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
27,122.21 +188.27 (+0.70%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 400.62 | 0.00 | - | 5 | 207 | 5.00 | 0.01 | 0.00 | - | 5 | 2,773 |
| 327.85 | 0.00 | - | 1 | 3 | 10.00 | 0.01 | 0.00 | - | 10 | 3,299 |
| - | - | - | - | - | 15.00 | 0.01 | 0.00 | - | 9 | 305 |
| 398.70 | 0.00 | - | 2 | 13 | 20.00 | 0.01 | 0.00 | - | 10 | 538 |
| - | - | - | - | - | 25.00 | 0.01 | 0.00 | - | 19 | 431 |
| 204.94 | 0.00 | - | 2 | 7 | 30.00 | 0.01 | 0.00 | - | 18 | 554 |
| 278.41 | 0.00 | - | 1 | 1 | 35.00 | 0.01 | 0.00 | - | 22 | 1,246 |
| 402.05 | 0.00 | - | 2 | 1 | 40.00 | 0.01 | 0.00 | - | 10 | 898 |
| 269.24 | 0.00 | - | 1 | 0 | 45.00 | 0.01 | 0.00 | - | 1 | 1,171 |
| 371.35 | 0.00 | - | 1 | 181 | 50.00 | 0.01 | 0.00 | - | 32 | 2,887 |
| 329.17 | 0.00 | - | 1 | 8 | 60.00 | 0.01 | 0.00 | - | 72 | 1,231 |
| 158.95 | 0.00 | - | 4 | 4 | 70.00 | 0.01 | 0.00 | - | 3 | 2,926 |
| 345.62 | 0.00 | - | 2 | 18 | 80.00 | 0.02 | 0.00 | - | 32 | 490 |
| 152.89 | 0.00 | - | 2 | 5 | 90.00 | 0.02 | 0.00 | - | 11 | 585 |
| 147.81 | 0.00 | - | 2 | 2 | 95.00 | 0.03 | 0.00 | - | 1 | 1,639 |
| 320.00 | 0.00 | - | 1 | 202 | 100.00 | 0.02 | 0.00 | - | 10 | 7,133 |
| 305.90 | 0.00 | - | 2 | 8 | 105.00 | 0.03 | 0.00 | - | 66 | 535 |
| 314.54 | 0.00 | - | 2 | 24 | 110.00 | 0.03 | 0.00 | - | 30 | 848 |
| 255.87 | 0.00 | - | 1 | 9 | 115.00 | 0.02 | 0.00 | - | 5 | 423 |
| 323.86 | 0.00 | - | 1 | 60 | 120.00 | 0.06 | 0.00 | - | 3 | 2,678 |
| 285.13 | 0.00 | - | 33 | 74 | 125.00 | 0.08 | 0.00 | - | 1 | 1,358 |
| 331.33 | 0.00 | - | 33 | 67 | 130.00 | 0.05 | 0.00 | - | 12 | 2,783 |
| 293.87 | 0.00 | - | 4 | 40 | 135.00 | 0.10 | 0.00 | - | 1 | 962 |
| 256.47 | 0.00 | - | 1 | 68 | 140.00 | 0.08 | 0.00 | - | 1 | 1,039 |
| 223.73 | 0.00 | - | 1 | 19 | 145.00 | 0.11 | 0.00 | - | 20 | 531 |
| 255.00 | 0.00 | - | 1 | 489 | 150.00 | 0.12 | 0.00 | - | 43 | 9,810 |
| 275.00 | 0.00 | - | 1 | 55 | 155.00 | 0.12 | 0.00 | - | 6 | 684 |
| 246.31 | 0.00 | - | 4 | 1,152 | 160.00 | 0.18 | 0.00 | - | 5 | 1,150 |
| 275.86 | 0.00 | - | 18 | 155 | 165.00 | 0.21 | 0.00 | - | 10 | 576 |
| 225.41 | 0.00 | - | 1 | 109 | 170.00 | 0.25 | 0.00 | - | 3 | 2,681 |
| 259.64 | 0.00 | - | 1 | 162 | 175.00 | 0.32 | 0.00 | - | 2 | 1,161 |
| 203.33 | 0.00 | - | 6 | 2,199 | 180.00 | 0.30 | 0.00 | - | 5 | 3,495 |
| 196.06 | -41.94 | -17.62% | 1 | 245 | 185.00 | 0.40 | 0.00 | - | 1 | 3,455 |
| 207.75 | 0.00 | - | 10 | 991 | 190.00 | 0.45 | 0.00 | - | 1 | 3,537 |
| 252.15 | 0.00 | - | 2 | 388 | 195.00 | 0.34 | 0.00 | - | 3 | 1,000 |
| 188.39 | 0.00 | - | 1 | 420 | 200.00 | 0.53 | -0.19 | -26.39% | 2 | 4,550 |
| 188.37 | 0.00 | - | 5 | 430 | 210.00 | 0.85 | 0.00 | - | 1 | 1,844 |
| 167.52 | 0.00 | - | 2 | 1,223 | 220.00 | 1.09 | 0.00 | - | 10 | 5,029 |
| 152.03 | -3.98 | -2.55% | 1 | 1,720 | 230.00 | 1.37 | -0.15 | -9.87% | 35 | 3,529 |
| 143.24 | -1.01 | -0.70% | 3 | 1,840 | 240.00 | 1.67 | -0.25 | -13.02% | 1 | 2,332 |
| 138.00 | 0.00 | - | 1 | 1,580 | 250.00 | 2.24 | -0.21 | -8.57% | 15 | 3,592 |
| 139.00 | 0.00 | - | 1 | 1,735 | 260.00 | 2.86 | -0.23 | -7.44% | 10 | 2,061 |
| 133.34 | 0.00 | - | 15 | 2,576 | 270.00 | 3.65 | -0.25 | -6.41% | 4 | 2,807 |
| 106.93 | -1.36 | -1.26% | 2 | 1,765 | 280.00 | 4.71 | -0.26 | -5.23% | 6 | 2,677 |
| 96.10 | 0.00 | - | 1 | 2,295 | 290.00 | 5.80 | -0.57 | -8.95% | 1 | 3,010 |
| 91.00 | +0.90 | +1.00% | 2 | 5,310 | 300.00 | 7.30 | -0.39 | -5.07% | 63 | 7,062 |
| 83.90 | 0.00 | - | 30 | 7,626 | 310.00 | 9.00 | -0.45 | -4.76% | 8 | 2,369 |
| 77.00 | +3.65 | +4.98% | 1 | 8,329 | 320.00 | 10.75 | -1.25 | -10.42% | 11 | 3,224 |
| 65.80 | -1.38 | -2.05% | 2 | 656 | 330.00 | 13.30 | -0.97 | -6.80% | 3 | 2,726 |
| 58.91 | -0.36 | -0.61% | 3 | 1,513 | 340.00 | 17.22 | 0.00 | - | 5 | 1,598 |
| 52.75 | +0.40 | +0.76% | 16 | 3,027 | 350.00 | 19.70 | -1.15 | -5.52% | 9 | 3,156 |
| 46.55 | +0.50 | +1.09% | 76 | 1,436 | 360.00 | 22.75 | -1.75 | -7.14% | 20 | 2,428 |
| 40.50 | 0.00 | - | 122 | 1,376 | 370.00 | 27.25 | -1.80 | -6.20% | 25 | 2,183 |
| 35.20 | +0.01 | +0.03% | 61 | 2,044 | 380.00 | 32.40 | -1.25 | -3.71% | 37 | 2,486 |
| 30.57 | -0.33 | -1.07% | 78 | 1,340 | 390.00 | 37.15 | -1.26 | -3.28% | 27 | 1,601 |
| 26.40 | -0.50 | -1.86% | 195 | 10,683 | 400.00 | 42.95 | -1.15 | -2.61% | 79 | 4,538 |
| 22.60 | -0.10 | -0.44% | 42 | 1,222 | 410.00 | 49.10 | -2.65 | -5.12% | 30 | 1,822 |
| 19.20 | -0.60 | -3.03% | 11 | 1,736 | 420.00 | 53.10 | -2.80 | -5.01% | 10 | 2,188 |
| 16.68 | -0.15 | -0.89% | 35 | 5,221 | 430.00 | 61.85 | -1.90 | -2.98% | 1 | 2,139 |
| 13.71 | -0.49 | -3.45% | 40 | 2,063 | 440.00 | 72.44 | 0.00 | - | 6 | 1,392 |
| 11.38 | -0.62 | -5.17% | 51 | 2,878 | 450.00 | 76.74 | 0.00 | - | 1 | 1,858 |
| 10.60 | -0.70 | -6.19% | 25 | 631 | 455.00 | 80.76 | 0.00 | - | 1 | 1,003 |
| 9.60 | -0.55 | -5.42% | 12 | 684 | 460.00 | 88.22 | +0.02 | +0.02% | 1 | 691 |
| 8.75 | -0.30 | -3.31% | 32 | 883 | 465.00 | 91.75 | 0.00 | - | 5 | 247 |
| 8.20 | -0.10 | -1.20% | 18 | 808 | 470.00 | 96.00 | +1.30 | +1.37% | 3 | 387 |
| 7.60 | -0.09 | -1.17% | 23 | 1,056 | 475.00 | 97.66 | 0.00 | - | 1 | 226 |
| 6.71 | -0.06 | -0.89% | 3 | 1,267 | 480.00 | 102.30 | 0.00 | - | 10 | 159 |
| 6.10 | +0.05 | +0.83% | 4 | 460 | 485.00 | 62.25 | 0.00 | - | 4 | 88 |
| 5.65 | -0.37 | -6.15% | 30 | 1,000 | 490.00 | 85.50 | 0.00 | - | 2 | 97 |
| 5.20 | -0.60 | -10.34% | 1 | 335 | 495.00 | 68.00 | 0.00 | - | 6 | 52 |
| 4.72 | -0.18 | -3.67% | 68 | 6,753 | 500.00 | 124.61 | 0.00 | - | 6 | 319 |
| 4.29 | -0.76 | -15.05% | 2 | 676 | 505.00 | 77.55 | 0.00 | - | 2 | 47 |
| 3.90 | -0.62 | -13.72% | 4 | 305 | 510.00 | 82.60 | 0.00 | - | 27 | 73 |
| 3.65 | -0.44 | -10.76% | 4 | 390 | 515.00 | 139.10 | 0.00 | - | 20 | 64 |
| 3.21 | -0.34 | -9.58% | 26 | 821 | 520.00 | 143.93 | 0.00 | - | 6 | 117 |
| 2.99 | -0.16 | -5.08% | 6 | 636 | 525.00 | 97.70 | 0.00 | - | 3 | 33 |
| 2.73 | 0.00 | - | 7 | 546 | 530.00 | 135.54 | 0.00 | - | 2 | 1 |
| 2.43 | -0.10 | -3.95% | 1 | 410 | 535.00 | 148.25 | 0.00 | - | 3 | 0 |
| 2.50 | 0.00 | - | 14 | 924 | 540.00 | 125.25 | 0.00 | - | 2 | 0 |
| 2.11 | -0.27 | -11.34% | 1 | 352 | 545.00 | 158.28 | 0.00 | - | 5 | 0 |
| 1.95 | -0.27 | -12.16% | 1 | 2,238 | 550.00 | 135.41 | 0.00 | - | 4 | 1 |
| 2.49 | 0.00 | - | 10 | 51 | 555.00 | - | - | - | - | - |
| 1.60 | -0.19 | -10.61% | 2 | 595 | 560.00 | 121.65 | 0.00 | - | 2 | 0 |
| 1.86 | 0.00 | - | 1 | 53 | 565.00 | 187.15 | 0.00 | - | 1 | 0 |
| 1.37 | -0.24 | -14.91% | 56 | 920 | 570.00 | 192.13 | 0.00 | - | 1 | 1 |
| 1.50 | 0.00 | - | 10 | 141 | 575.00 | - | - | - | - | - |
| 1.37 | 0.00 | - | 7 | 509 | 580.00 | 171.25 | 0.00 | - | 1 | 0 |
| 1.10 | -0.16 | -12.70% | 5 | 25 | 585.00 | - | - | - | - | - |
| 1.14 | 0.00 | - | 2 | 504 | 590.00 | 147.40 | 0.00 | - | 2 | 0 |
| 1.06 | 0.00 | - | 5 | 30 | 595.00 | 148.25 | 0.00 | - | - | 0 |
| 0.87 | -0.09 | -9.37% | 18 | 3,087 | 600.00 | 195.55 | 0.00 | - | 20 | 0 |
| 1.05 | 0.00 | - | 2 | 95 | 605.00 | - | - | - | - | - |
| 0.81 | 0.00 | - | 1 | 520 | 610.00 | 164.58 | 0.00 | - | 2 | 0 |
| 1.12 | 0.00 | - | 1 | 54 | 615.00 | 231.49 | 0.00 | - | 170 | 0 |
| 0.71 | -0.05 | -6.58% | 2 | 1,334 | 620.00 | 185.81 | 0.00 | - | 2 | 0 |
| 0.64 | 0.00 | - | 24 | 508 | 625.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 3 | 348 | 630.00 | 235.51 | 0.00 | - | 2 | 0 |
| 0.73 | 0.00 | - | 2 | 37 | 635.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 10 | 355 | 640.00 | 173.40 | 0.00 | - | 11 | 0 |
| 3.20 | 0.00 | - | 12 | 60 | 645.00 | 170.75 | 0.00 | - | - | 0 |
| 0.45 | 0.00 | - | 1 | 1,236 | 650.00 | 235.05 | 0.00 | - | 4 | 0 |
| 2.71 | 0.00 | - | 19 | 40 | 655.00 | 217.35 | 0.00 | - | 23 | 0 |
| 0.88 | 0.00 | - | 1 | 333 | 660.00 | 234.00 | 0.00 | - | 1 | 0 |
| 0.37 | -2.00 | -84.39% | 3 | 21 | 665.00 | 214.64 | 0.00 | - | 4 | 0 |
| 0.36 | -0.14 | -28.00% | 40 | 509 | 670.00 | 234.56 | 0.00 | - | 2 | 0 |
| 0.42 | 0.00 | - | 15 | 371 | 675.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 1 | 412 | 680.00 | 257.31 | 0.00 | - | 2 | 0 |
| 0.63 | 0.00 | - | 3 | 28 | 685.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 7 | 284 | 690.00 | 267.68 | 0.00 | - | 4 | 0 |
| 0.27 | -0.22 | -44.90% | 1 | 136 | 695.00 | - | - | - | - | - |
| 0.25 | -0.02 | -7.41% | 1 | 1,463 | 700.00 | 254.80 | 0.00 | - | 154 | 0 |
| 0.30 | 0.00 | - | 4 | 7 | 705.00 | 259.29 | 0.00 | - | - | 0 |
| 0.23 | 0.00 | - | 2 | 364 | 710.00 | 293.13 | 0.00 | - | - | 0 |
| 1.43 | 0.00 | - | 1 | 10 | 715.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 1 | 731 | 720.00 | 245.67 | 0.00 | - | 2 | 0 |
| 1.26 | 0.00 | - | 20 | 121 | 725.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 351 | 730.00 | 286.88 | 0.00 | - | 4 | 0 |
| 0.24 | 0.00 | - | 10 | 28 | 735.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 1 | 303 | 740.00 | 553.50 | 0.00 | - | 2 | 0 |
| 1.20 | 0.00 | - | 3 | 20 | 745.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 42 | 980 | 750.00 | 328.04 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 1 | 94 | 755.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1 | 81 | 760.00 | 309.17 | 0.00 | - | 2 | 0 |
| 0.25 | 0.00 | - | 3 | 23 | 765.00 | 319.53 | 0.00 | - | 2 | 0 |
| 0.13 | 0.00 | - | 3 | 108 | 770.00 | 348.49 | 0.00 | - | 2 | 0 |
| 0.13 | 0.00 | - | 3 | 64 | 775.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 320 | 780.00 | 357.78 | 0.00 | - | - | 0 |
| 0.16 | 0.00 | - | 33 | 75 | 785.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 20 | 211 | 790.00 | 384.75 | 0.00 | - | 2 | 1 |
| 0.65 | 0.00 | - | 14 | 39 | 795.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 2,359 | 800.00 | 586.27 | 0.00 | - | 1 | 0 |
| 0.11 | 0.00 | - | 1 | 217 | 805.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 5 | 26 | 810.00 | 387.68 | 0.00 | - | - | 0 |
| 0.14 | 0.00 | - | 1 | 34 | 815.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 15 | 342 | 820.00 | 461.58 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 1 | 39 | 825.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 10 | 51 | 830.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 20 | 38 | 835.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 1 | 70 | 840.00 | 526.00 | 0.00 | - | - | 0 |
| 0.31 | 0.00 | - | 20 | 20 | 845.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 508 | 850.00 | 482.70 | 0.00 | - | 1 | 0 |
| 0.30 | 0.00 | - | 5 | 551 | 860.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 119 | 880.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 101 | 971 | 900.00 | 424.84 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 10 | 48 | 920.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 106 | 144 | 940.00 | 622.69 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 5 | 319 | 950.00 | 731.50 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 1 | 120 | 960.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 3 | 288 | 980.00 | 502.94 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 2,381 | 1,000.00 | 677.45 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 1 | 297 | 1,020.00 | 680.22 | 0.00 | - | - | 0 |
| 0.02 | -0.01 | -33.33% | 101 | 3,016 | 1,050.00 | 620.07 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 3 | 360 | 1,100.00 | 668.29 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 2 | 530 | 1,125.00 | 693.85 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 244 | 1,150.00 | 930.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 158 | 474 | 1,175.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 27 | 2,135 | 1,200.00 | 761.00 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 50 | 324 | 1,225.00 | 788.50 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 10 | 75 | 1,250.00 | 812.55 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 3 | 764 | 1,275.00 | 871.09 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 772 | 1,300.00 | 890.80 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 4,209 | 1,325.00 | 888.29 | 0.00 | - | 25 | 0 |
© 2023 Yahoo. All rights reserved.
