Singapore markets open in 5 hours 1 minute
Straits Times Index
3,227.10 -35.97 (-1.10%) S&P 500
3,693.23 -64.76 (-1.72%) Dow
29,590.41 -486.29 (-1.62%) Nasdaq
10,867.93 -198.87 (-1.80%) BTC-USD
18,917.84 -189.40 (-0.99%) CMC Crypto 200
434.61 -9.92 (-2.23%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 222.92 | 0.00 | - | 2 | 7 | 5.00 | 0.06 | 0.00 | - | 1 | 5 |
| 231.19 | 0.00 | - | 2 | 1 | 10.00 | - | - | - | - | - |
| 155.66 | 0.00 | - | - | 20 | 20.00 | 0.34 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 25.00 | 0.58 | 0.00 | - | 2 | 6 |
| 200.63 | 0.00 | - | - | 7 | 30.00 | 0.83 | 0.00 | - | 2 | 32 |
| 185.93 | 0.00 | - | 2 | 1 | 35.00 | 0.70 | 0.00 | - | 2 | 453 |
| 189.25 | 0.00 | - | 2 | 1 | 40.00 | 0.83 | 0.00 | - | 3 | 4 |
| 183.64 | 0.00 | - | 1 | 1 | 45.00 | 1.49 | +0.06 | +4.20% | 2 | 0 |
| 173.01 | 0.00 | - | 2 | 178 | 50.00 | 1.75 | +0.05 | +2.94% | 7 | 1,150 |
| 179.90 | 0.00 | - | 2 | 7 | 60.00 | 2.33 | 0.00 | - | 24 | 189 |
| 161.53 | 0.00 | - | 2 | 2 | 70.00 | 3.20 | 0.00 | - | 2 | 88 |
| 109.87 | 0.00 | - | 1 | 19 | 80.00 | 4.10 | 0.00 | - | 3 | 85 |
| 104.00 | 0.00 | - | 1 | 5 | 90.00 | 5.24 | 0.00 | - | 2 | 82 |
| 147.81 | 0.00 | - | 2 | 2 | 95.00 | 5.85 | 0.00 | - | 2 | 149 |
| 143.20 | -4.85 | -3.28% | 3 | 224 | 100.00 | 7.80 | +1.05 | +15.56% | 51 | 4,456 |
| 155.63 | 0.00 | - | 1 | 7 | 105.00 | 7.60 | 0.00 | - | 1 | 391 |
| 151.73 | 0.00 | - | 1 | 24 | 110.00 | 8.80 | -0.17 | -1.90% | 6 | 51 |
| 120.15 | 0.00 | - | 2 | 8 | 115.00 | 10.09 | 0.00 | - | 4 | 205 |
| 116.00 | 0.00 | - | 1 | 71 | 120.00 | 10.15 | 0.00 | - | 1 | 2,126 |
| 138.68 | 0.00 | - | 30 | 46 | 125.00 | 11.52 | +1.01 | +9.61% | 13 | 541 |
| 122.92 | 0.00 | - | 2 | 59 | 130.00 | 11.80 | 0.00 | - | 10 | 1,546 |
| 128.90 | 0.00 | - | 2 | 27 | 135.00 | 12.77 | 0.00 | - | 2 | 755 |
| 124.28 | 0.00 | - | 30 | 66 | 140.00 | 15.40 | 0.00 | - | 4 | 538 |
| 122.93 | 0.00 | - | 2 | 21 | 145.00 | 17.60 | 0.00 | - | 2 | 410 |
| 101.90 | -17.40 | -14.59% | 2 | 558 | 150.00 | 19.07 | +2.17 | +12.84% | 19 | 5,654 |
| 113.19 | 0.00 | - | 2 | 58 | 155.00 | 17.45 | 0.00 | - | 3 | 404 |
| 108.00 | 0.00 | - | 1 | 90 | 160.00 | 22.15 | 0.00 | - | 25 | 831 |
| 96.35 | 0.00 | - | 1 | 134 | 165.00 | 22.50 | +1.60 | +7.66% | 2 | 498 |
| 95.35 | 0.00 | - | 1 | 126 | 170.00 | 22.50 | 0.00 | - | 4 | 1,094 |
| 95.10 | -1.60 | -1.65% | 1 | 221 | 175.00 | 23.75 | 0.00 | - | 86 | 898 |
| 83.88 | -8.62 | -9.32% | 1 | 2,217 | 180.00 | 28.90 | +3.05 | +11.80% | 7 | 2,959 |
| 85.22 | -7.18 | -7.77% | 1 | 180 | 185.00 | 29.55 | +1.30 | +4.60% | 658 | 1,701 |
| 79.75 | -9.25 | -10.39% | 1 | 911 | 190.00 | 30.25 | +0.80 | +2.72% | 5 | 2,324 |
| 86.65 | 0.00 | - | 16 | 343 | 195.00 | 33.05 | +2.15 | +6.96% | 5 | 620 |
| 72.87 | -8.13 | -10.04% | 3 | 494 | 200.00 | 35.15 | +2.15 | +6.52% | 9 | 3,616 |
| 70.75 | -6.61 | -8.54% | 1 | 420 | 210.00 | 39.52 | +1.52 | +4.00% | 13 | 1,052 |
| 73.00 | 0.00 | - | 1 | 1,240 | 220.00 | 46.43 | +3.93 | +9.25% | 13 | 1,635 |
| 56.36 | -8.89 | -13.62% | 41 | 2,223 | 230.00 | 49.39 | +3.05 | +6.58% | 2 | 1,469 |
| 57.70 | -1.25 | -2.12% | 3 | 1,835 | 240.00 | 51.83 | 0.00 | - | 2 | 1,541 |
| 48.82 | -9.08 | -15.68% | 7 | 1,459 | 250.00 | 57.50 | 0.00 | - | 5 | 1,363 |
| 49.15 | -8.50 | -14.74% | 2 | 1,608 | 260.00 | 68.49 | +7.85 | +12.95% | 4 | 965 |
| 42.50 | -4.50 | -9.57% | 7 | 2,620 | 270.00 | 68.55 | 0.00 | - | 1 | 1,049 |
| 38.60 | -4.70 | -10.85% | 4 | 1,757 | 280.00 | 77.33 | +2.43 | +3.24% | 9 | 1,164 |
| 41.42 | 0.00 | - | 2 | 198 | 290.00 | 84.03 | +3.98 | +4.97% | 5 | 1,735 |
| 34.20 | -5.51 | -13.88% | 303 | 3,707 | 300.00 | 96.05 | +8.90 | +10.21% | 57 | 5,960 |
| 30.45 | -5.90 | -16.23% | 5 | 7,489 | 310.00 | 104.75 | +13.40 | +14.67% | 18 | 597 |
| 35.71 | 0.00 | - | 7 | 8,319 | 320.00 | 112.65 | +14.00 | +14.19% | 4 | 1,041 |
| 26.46 | -5.14 | -16.27% | 12 | 276 | 330.00 | 105.90 | 0.00 | - | 2 | 1,820 |
| 27.60 | 0.00 | - | 4 | 498 | 340.00 | 128.05 | +10.92 | +9.32% | 3 | 640 |
| 23.39 | -2.56 | -9.87% | 7 | 997 | 350.00 | 124.72 | 0.00 | - | 6 | 1,309 |
| 20.20 | -4.15 | -17.04% | 48 | 392 | 360.00 | 139.80 | +7.80 | +5.91% | 50 | 2,185 |
| 21.50 | 0.00 | - | 7 | 482 | 370.00 | 140.95 | 0.00 | - | 6 | 1,210 |
| 18.75 | -1.95 | -9.42% | 64 | 1,251 | 380.00 | 157.45 | +8.00 | +5.35% | 68 | 1,039 |
| 17.30 | -1.12 | -6.08% | 3 | 709 | 390.00 | 168.05 | +7.45 | +4.64% | 5 | 918 |
| 14.80 | -1.90 | -11.38% | 31 | 18,539 | 400.00 | 174.15 | +5.45 | +3.23% | 2 | 2,769 |
| 17.15 | 0.00 | - | 4 | 332 | 410.00 | 175.35 | 0.00 | - | 10 | 382 |
| 14.45 | 0.00 | - | 1 | 253 | 420.00 | 199.65 | +12.89 | +6.90% | 9 | 359 |
| 10.05 | 0.00 | - | 2 | 377 | 430.00 | 196.20 | 0.00 | - | 2 | 367 |
| 11.60 | -0.77 | -6.22% | 2 | 480 | 440.00 | 200.49 | 0.00 | - | 156 | 114 |
| 9.80 | -1.67 | -14.56% | 47 | 826 | 450.00 | 220.28 | +10.44 | +4.98% | 2 | 332 |
| 11.30 | 0.00 | - | 2 | 192 | 455.00 | 214.85 | 0.00 | - | 2 | 35 |
| 9.80 | -0.95 | -8.84% | 1 | 241 | 460.00 | 234.12 | 0.00 | - | 2 | 308 |
| 9.45 | -0.80 | -7.80% | 6 | 103 | 465.00 | 295.24 | 0.00 | - | 1 | 23 |
| 9.10 | -0.95 | -9.45% | 6 | 473 | 470.00 | 248.47 | 0.00 | - | 2 | 0 |
| 9.60 | 0.00 | - | 11 | 168 | 475.00 | 242.75 | 0.00 | - | 1 | 0 |
| 9.20 | 0.00 | - | 1 | 456 | 480.00 | 240.12 | 0.00 | - | 4 | 62 |
| 8.90 | 0.00 | - | 1 | 180 | 485.00 | 262.53 | 0.00 | - | 24 | 5 |
| 9.44 | 0.00 | - | 156 | 100 | 490.00 | 266.10 | 0.00 | - | 230 | 210 |
| 9.16 | 0.00 | - | 2 | 79 | 495.00 | 272.18 | 0.00 | - | 2 | 0 |
| 7.00 | -1.10 | -13.58% | 10 | 1,961 | 500.00 | 269.37 | +8.11 | +3.10% | 2 | 6 |
| 8.44 | 0.00 | - | 2 | 114 | 505.00 | 324.90 | 0.00 | - | 2 | 0 |
| 5.65 | 0.00 | - | 1 | 157 | 510.00 | 326.97 | 0.00 | - | 1 | 1 |
| 6.60 | -0.30 | -4.35% | 20 | 92 | 515.00 | 92.95 | 0.00 | - | 1 | 33 |
| 7.26 | 0.00 | - | 1 | 151 | 520.00 | 343.33 | 0.00 | - | 2 | 0 |
| 8.50 | 0.00 | - | 1 | 43 | 525.00 | 306.75 | 0.00 | - | 4 | 32 |
| 6.15 | 0.00 | - | 3 | 153 | 530.00 | 346.01 | 0.00 | - | 2 | 1 |
| 3.70 | 0.00 | - | 1 | 165 | 535.00 | 304.00 | -48.00 | -13.64% | 6 | 0 |
| 4.42 | 0.00 | - | 1 | 230 | 540.00 | 303.42 | 0.00 | - | 13 | 0 |
| 5.65 | 0.00 | - | 1 | 84 | 545.00 | 328.00 | 0.00 | - | 2 | 13 |
| 4.80 | -0.70 | -12.73% | 40 | 501 | 550.00 | 310.98 | 0.00 | - | 6 | 0 |
| 3.68 | 0.00 | - | 1 | 120 | 560.00 | 334.14 | +5.57 | +1.70% | 10 | 3 |
| 3.80 | 0.00 | - | 8 | 41 | 570.00 | 340.79 | 0.00 | - | 1 | 0 |
| 4.05 | 0.00 | - | 32 | 124 | 580.00 | 334.77 | 0.00 | - | 11 | 0 |
| 4.45 | 0.00 | - | 1 | 296 | 590.00 | 418.00 | 0.00 | - | 1 | 0 |
| 3.77 | -0.46 | -10.87% | 11 | 1,406 | 600.00 | 376.62 | +13.56 | +3.73% | 21 | 1 |
| 4.17 | 0.00 | - | 3 | 187 | 610.00 | 386.16 | +177.18 | +84.78% | 24 | 0 |
| 3.00 | 0.00 | - | 3 | 154 | 620.00 | 392.00 | 0.00 | - | 20 | 6 |
| 3.33 | 0.00 | - | 22 | 130 | 630.00 | 391.00 | 0.00 | - | 2 | 4 |
| 2.86 | -0.30 | -9.49% | 2 | 133 | 640.00 | 422.82 | 0.00 | - | 16 | 10 |
| 2.68 | -0.68 | -20.24% | 2 | 687 | 650.00 | 457.15 | 0.00 | - | 10 | 0 |
| 2.44 | -0.81 | -24.92% | 2 | 231 | 660.00 | 429.00 | 0.00 | - | 4 | 0 |
| 2.70 | 0.00 | - | 2 | 371 | 670.00 | 440.41 | 0.00 | - | 4 | 0 |
| 2.76 | 0.00 | - | 30 | 142 | 680.00 | 315.97 | 0.00 | - | 6 | 18 |
| 2.90 | 0.00 | - | 2 | 176 | 690.00 | 459.00 | 0.00 | - | 20 | 0 |
| 2.52 | 0.00 | - | 4 | 1,454 | 700.00 | 475.00 | 0.00 | - | 4 | 0 |
| 2.55 | 0.00 | - | 26 | 107 | 710.00 | - | - | - | - | - |
| 2.41 | 0.00 | - | 4 | 114 | 720.00 | 364.72 | 0.00 | - | 1 | 2 |
| 2.41 | 0.00 | - | 66 | 68 | 730.00 | 543.56 | 0.00 | - | - | 0 |
| 2.27 | 0.00 | - | 66 | 36 | 740.00 | 553.50 | 0.00 | - | 2 | 0 |
| 2.16 | 0.00 | - | 31 | 123 | 750.00 | 570.10 | 0.00 | - | 2 | 0 |
| 2.09 | 0.00 | - | 40 | 23 | 760.00 | - | - | - | - | - |
| 1.98 | 0.00 | - | 20 | 16 | 770.00 | - | - | - | - | - |
| 1.88 | 0.00 | - | 20 | 21 | 780.00 | - | - | - | - | - |
| 1.83 | 0.00 | - | 48 | 60 | 790.00 | 384.75 | 0.00 | - | 2 | 1 |
| 1.17 | -0.61 | -34.27% | 35 | 1,463 | 800.00 | 586.27 | 0.00 | - | 1 | 0 |
| 0.91 | 0.00 | - | 5 | 55 | 820.00 | 461.58 | 0.00 | - | 2 | 0 |
| 1.53 | 0.00 | - | 1 | 5 | 840.00 | - | - | - | - | - |
| 1.49 | 0.00 | - | 2 | 32 | 850.00 | 482.70 | 0.00 | - | 1 | 0 |
| 1.29 | 0.00 | - | 1 | 36 | 860.00 | - | - | - | - | - |
| 2.12 | 0.00 | - | 1 | 33 | 880.00 | - | - | - | - | - |
| 1.00 | -0.04 | -3.85% | 5 | 499 | 900.00 | 720.65 | 0.00 | - | 2 | 0 |
| 1.11 | 0.00 | - | 1 | 55 | 920.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 1 | 34 | 940.00 | 710.00 | 0.00 | - | - | 0 |
| 1.34 | 0.00 | - | 1 | 25 | 950.00 | 731.50 | 0.00 | - | 1 | 0 |
| 1.14 | 0.00 | - | 1 | 14 | 960.00 | - | - | - | - | - |
| 1.31 | 0.00 | - | 1 | 58 | 980.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 3 | 555 | 1,000.00 | 773.00 | 0.00 | - | 10 | 0 |
| 0.52 | 0.00 | - | 267 | 281 | 1,020.00 | 680.22 | 0.00 | - | - | 0 |
| 2.14 | 0.00 | - | 2 | 0 | 1,050.00 | 710.12 | 0.00 | - | 2 | 0 |
| 0.68 | 0.00 | - | 2 | 236 | 1,100.00 | 879.20 | 0.00 | - | 2 | 0 |
| 0.63 | 0.00 | - | 26 | 502 | 1,125.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 2 | 18 | 1,150.00 | 930.50 | 0.00 | - | - | 0 |
| 0.53 | 0.00 | - | 2 | 11 | 1,175.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 2 | 165 | 1,200.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 2 | 118 | 1,225.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 2 | 30 | 1,250.00 | 911.50 | 0.00 | - | - | 0 |
| 0.27 | 0.00 | - | 1 | 296 | 1,275.00 | 923.79 | 0.00 | - | - | - |
| 0.35 | 0.00 | - | 10 | 375 | 1,300.00 | 939.99 | 0.00 | - | - | - |
| 0.33 | +0.01 | +3.13% | 4 | 2,763 | 1,325.00 | 1,078.85 | 0.00 | - | 2 | 0 |
© 2022 Yahoo. All rights reserved.
