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
23,531.83 +571.09 (+2.49%) 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
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 359.90 | 0.00 | - | 22 | 100 | 5.00 | 0.01 | 0.00 | - | 100 | 228 |
| 223.14 | 0.00 | - | 2 | 1 | 10.00 | 0.01 | 0.00 | - | 1 | 646 |
| - | - | - | - | - | 15.00 | 0.01 | 0.00 | - | 1 | 91 |
| 155.66 | 0.00 | - | - | 20 | 20.00 | 0.02 | 0.00 | - | 6 | 386 |
| - | - | - | - | - | 25.00 | 0.02 | 0.00 | - | 1 | 237 |
| 204.94 | 0.00 | - | 2 | 7 | 30.00 | 0.01 | 0.00 | - | 1 | 369 |
| 278.41 | 0.00 | - | 1 | 1 | 35.00 | 0.02 | 0.00 | - | 8 | 1,032 |
| 273.85 | 0.00 | - | 1 | 1 | 40.00 | 0.02 | 0.00 | - | 1 | 498 |
| 269.24 | 0.00 | - | 1 | 0 | 45.00 | 0.02 | 0.00 | - | 4 | 32 |
| 302.29 | 0.00 | - | 3 | 175 | 50.00 | 0.06 | +0.01 | +20.00% | 58 | 1,731 |
| 179.90 | 0.00 | - | 2 | 0 | 60.00 | 0.06 | -0.01 | -14.29% | 7 | 376 |
| 158.95 | 0.00 | - | 4 | 4 | 70.00 | 0.14 | 0.00 | - | 11 | 642 |
| 244.32 | 0.00 | - | 1 | 19 | 80.00 | 0.47 | 0.00 | - | 115 | 466 |
| 152.89 | 0.00 | - | 2 | 5 | 90.00 | 0.40 | -0.30 | -42.86% | 10 | 558 |
| 147.81 | 0.00 | - | 2 | 2 | 95.00 | 2.72 | 0.00 | - | 8 | 1,532 |
| 270.12 | 0.00 | - | 1 | 213 | 100.00 | 0.56 | -0.04 | -6.67% | 119 | 7,453 |
| 192.05 | 0.00 | - | 2 | 8 | 105.00 | 0.92 | 0.00 | - | 2 | 397 |
| 186.71 | 0.00 | - | 2 | 25 | 110.00 | 1.23 | 0.00 | - | 1 | 332 |
| 213.17 | 0.00 | - | 2 | 10 | 115.00 | 0.95 | -0.40 | -29.63% | 1 | 228 |
| 193.49 | 0.00 | - | 1 | 0 | 120.00 | 1.15 | 0.00 | - | 2 | 2,592 |
| 244.00 | 0.00 | - | 1 | 75 | 125.00 | 1.25 | -0.25 | -16.67% | 2 | 1,173 |
| 239.00 | +56.05 | +30.64% | 2 | 0 | 130.00 | 1.45 | -1.11 | -43.36% | 20 | 1,975 |
| 232.45 | 0.00 | - | 2 | 38 | 135.00 | 1.80 | 0.00 | - | 2 | 831 |
| 196.38 | 0.00 | - | 1 | 72 | 140.00 | 1.93 | 0.00 | - | 80 | 715 |
| 172.63 | 0.00 | - | 5 | 18 | 145.00 | 2.21 | 0.00 | - | 3 | 417 |
| 221.71 | 0.00 | - | 2 | 504 | 150.00 | 2.40 | -0.10 | -4.00% | 6 | 7,354 |
| 183.70 | 0.00 | - | 2 | 55 | 155.00 | 2.85 | 0.00 | - | 14 | 515 |
| 214.42 | 0.00 | - | 2 | 1,121 | 160.00 | 3.00 | 0.00 | - | 3 | 1,025 |
| 208.00 | 0.00 | - | 4 | 166 | 165.00 | 3.27 | 0.00 | - | 24 | 645 |
| 200.00 | 0.00 | - | 1 | 111 | 170.00 | 3.80 | +0.19 | +5.26% | 1 | 1,896 |
| 199.00 | 0.00 | - | 59 | 161 | 175.00 | 4.04 | 0.00 | - | 12 | 1,070 |
| 183.90 | 0.00 | - | 56 | 2,234 | 180.00 | 4.37 | +0.17 | +4.05% | 51 | 3,510 |
| 191.90 | 0.00 | - | 1 | 232 | 185.00 | 4.90 | -0.11 | -2.20% | 5 | 3,312 |
| 186.35 | 0.00 | - | 54 | 949 | 190.00 | 5.30 | +0.05 | +0.95% | 27 | 3,814 |
| 183.40 | 0.00 | - | 1 | 364 | 195.00 | 5.75 | -0.07 | -1.20% | 96 | 1,119 |
| 179.00 | -0.94 | -0.52% | 1 | 407 | 200.00 | 6.45 | -0.05 | -0.77% | 250 | 4,751 |
| 171.04 | +21.81 | +14.62% | 1 | 455 | 210.00 | 7.55 | -0.10 | -1.31% | 71 | 1,887 |
| 160.94 | -0.77 | -0.48% | 4 | 1,193 | 220.00 | 8.85 | 0.00 | - | 15 | 2,191 |
| 152.00 | -6.12 | -3.87% | 1 | 2,180 | 230.00 | 10.43 | -0.05 | -0.48% | 43 | 2,027 |
| 147.65 | 0.00 | - | 2 | 1,950 | 240.00 | 12.25 | -0.05 | -0.41% | 48 | 1,622 |
| 137.80 | -3.28 | -2.32% | 6 | 1,612 | 250.00 | 14.00 | +0.22 | +1.60% | 38 | 2,587 |
| 130.30 | -4.54 | -3.37% | 5 | 1,745 | 260.00 | 16.00 | +0.30 | +1.91% | 63 | 1,122 |
| 125.90 | 0.00 | - | 9 | 2,645 | 270.00 | 17.80 | 0.00 | - | 471 | 1,925 |
| 114.10 | -4.77 | -4.01% | 23 | 2,037 | 280.00 | 20.74 | +0.40 | +1.97% | 226 | 2,312 |
| 109.68 | -1.99 | -1.78% | 6 | 2,245 | 290.00 | 23.09 | -0.48 | -2.04% | 35 | 1,445 |
| 101.76 | -3.74 | -3.55% | 37 | 5,768 | 300.00 | 26.50 | +0.75 | +2.91% | 14 | 7,667 |
| 96.50 | -1.91 | -1.94% | 19 | 7,580 | 310.00 | 29.30 | +0.22 | +0.76% | 6 | 951 |
| 88.90 | -3.86 | -4.16% | 41 | 8,468 | 320.00 | 33.00 | +0.90 | +2.80% | 23 | 2,074 |
| 85.99 | 0.00 | - | 15 | 768 | 330.00 | 36.45 | +0.55 | +1.53% | 16 | 1,749 |
| 78.00 | -0.93 | -1.18% | 10 | 1,556 | 340.00 | 40.50 | +0.70 | +1.76% | 44 | 665 |
| 71.95 | -3.05 | -4.07% | 92 | 1,843 | 350.00 | 44.26 | +0.41 | +0.94% | 73 | 1,754 |
| 67.00 | -2.52 | -3.62% | 4 | 1,013 | 360.00 | 48.70 | -0.50 | -1.02% | 64 | 2,852 |
| 62.60 | -1.50 | -2.34% | 14 | 1,017 | 370.00 | 53.88 | +0.78 | +1.47% | 28 | 1,533 |
| 56.55 | -3.57 | -5.94% | 91 | 2,378 | 380.00 | 59.00 | +0.87 | +1.50% | 27 | 1,766 |
| 52.90 | -2.38 | -4.31% | 11 | 965 | 390.00 | 63.70 | +0.24 | +0.38% | 91 | 1,024 |
| 48.84 | -2.15 | -4.22% | 48 | 10,147 | 400.00 | 69.62 | +0.72 | +1.04% | 70 | 3,360 |
| 44.89 | -1.61 | -3.46% | 336 | 747 | 410.00 | 75.55 | +0.24 | +0.32% | 4 | 1,181 |
| 40.45 | -2.70 | -6.26% | 390 | 556 | 420.00 | 82.18 | +2.38 | +2.98% | 132 | 950 |
| 38.00 | -1.53 | -3.87% | 10 | 3,035 | 430.00 | 88.25 | -0.30 | -0.34% | 18 | 955 |
| 34.10 | -0.80 | -2.29% | 38 | 1,186 | 440.00 | 94.90 | -0.39 | -0.41% | 5 | 442 |
| 31.68 | +0.21 | +0.67% | 24 | 1,661 | 450.00 | 102.30 | -0.03 | -0.03% | 5 | 927 |
| 30.25 | -1.22 | -3.88% | 2 | 306 | 455.00 | 104.85 | 0.00 | - | 2 | 197 |
| 28.65 | -0.55 | -1.88% | 4 | 484 | 460.00 | 109.40 | -0.60 | -0.55% | 5 | 304 |
| 27.38 | -0.97 | -3.42% | 12 | 547 | 465.00 | 114.20 | 0.00 | - | 12 | 107 |
| 26.45 | +0.05 | +0.19% | 14 | 657 | 470.00 | 117.65 | +2.41 | +2.09% | 5 | 66 |
| 24.82 | -0.58 | -2.28% | 8 | 811 | 475.00 | 121.50 | 0.00 | - | 6 | 27 |
| 23.90 | -0.35 | -1.44% | 34 | 501 | 480.00 | 127.89 | 0.00 | - | 22 | 139 |
| 22.95 | -0.30 | -1.29% | 2 | 314 | 485.00 | 131.85 | 0.00 | - | 15 | 76 |
| 21.35 | -0.85 | -3.83% | 39 | 178 | 490.00 | 135.96 | 0.00 | - | 4 | 61 |
| 20.80 | -0.25 | -1.19% | 12 | 153 | 495.00 | 161.95 | 0.00 | - | 76 | 48 |
| 19.75 | -0.53 | -2.61% | 64 | 3,435 | 500.00 | 142.10 | +2.64 | +1.89% | 1 | 88 |
| 19.08 | 0.00 | - | 4 | 267 | 505.00 | 171.78 | 0.00 | - | 58 | 30 |
| 18.40 | 0.00 | - | 31 | 228 | 510.00 | 177.83 | 0.00 | - | 2 | 3 |
| 17.55 | 0.00 | - | 1 | 269 | 515.00 | 222.00 | 0.00 | - | 2 | 1 |
| 16.24 | -0.26 | -1.58% | 1 | 471 | 520.00 | 200.18 | 0.00 | - | 2 | 1 |
| 15.90 | 0.00 | - | 1 | 419 | 525.00 | 205.24 | 0.00 | - | 2 | 1 |
| 14.41 | -1.24 | -7.92% | 20 | 384 | 530.00 | 207.40 | 0.00 | - | 2 | 2 |
| 14.45 | 0.00 | - | 1 | 257 | 535.00 | 200.72 | 0.00 | - | 74 | 40 |
| 13.80 | 0.00 | - | 3 | 1,143 | 540.00 | 205.53 | 0.00 | - | 54 | 53 |
| 12.50 | -0.55 | -4.21% | 1 | 160 | 545.00 | 209.28 | 0.00 | - | 58 | 29 |
| 12.07 | -0.56 | -4.43% | 77 | 1,138 | 550.00 | 183.82 | 0.00 | - | 2 | 25 |
| 11.00 | -0.52 | -4.51% | 36 | 232 | 560.00 | 197.21 | -39.40 | -16.65% | 3 | 75 |
| 10.00 | -0.46 | -4.40% | 294 | 865 | 570.00 | 219.13 | 0.00 | - | 6 | 185 |
| 8.90 | -0.42 | -4.51% | 14 | 193 | 580.00 | 257.01 | 0.00 | - | 80 | 0 |
| 8.08 | -0.47 | -5.50% | 1 | 280 | 590.00 | 311.08 | 0.00 | - | 2 | 0 |
| 7.45 | -0.35 | -4.49% | 2 | 3,569 | 600.00 | 237.80 | 0.00 | - | 5 | 0 |
| 7.05 | 0.00 | - | 1 | 229 | 610.00 | 377.89 | 0.00 | - | 2 | 0 |
| 6.15 | -0.35 | -5.38% | 2 | 922 | 620.00 | 257.20 | -37.79 | -12.81% | 2 | 0 |
| 5.85 | 0.00 | - | 1 | 112 | 630.00 | 331.22 | 0.00 | - | 2 | 0 |
| 5.15 | -0.20 | -3.74% | 13 | 145 | 640.00 | 411.21 | 0.00 | - | 32 | 0 |
| 4.65 | -0.20 | -4.12% | 5 | 556 | 650.00 | 287.10 | -65.07 | -18.48% | 8 | 0 |
| 5.00 | 0.00 | - | 30 | 236 | 660.00 | 431.65 | 0.00 | - | 2 | 0 |
| 4.48 | 0.00 | - | 13 | 410 | 670.00 | 344.83 | 0.00 | - | 2 | 0 |
| 4.10 | 0.00 | - | 3 | 161 | 680.00 | 315.97 | 0.00 | - | 6 | 18 |
| 3.23 | -0.22 | -6.38% | 1 | 254 | 690.00 | 459.00 | 0.00 | - | 20 | 0 |
| 2.90 | -0.45 | -13.43% | 3 | 1,411 | 700.00 | 382.92 | 0.00 | - | 4 | 0 |
| 2.98 | 0.00 | - | 61 | 112 | 710.00 | - | - | - | - | - |
| 2.78 | 0.00 | - | 6 | 245 | 720.00 | 364.72 | 0.00 | - | 1 | 2 |
| 3.05 | 0.00 | - | 3 | 152 | 730.00 | 543.56 | 0.00 | - | - | 0 |
| 2.52 | 0.00 | - | 3 | 142 | 740.00 | 553.50 | 0.00 | - | 2 | 0 |
| 2.12 | 0.00 | - | 4 | 302 | 750.00 | 570.10 | 0.00 | - | 2 | 0 |
| 2.40 | 0.00 | - | 2 | 49 | 760.00 | - | - | - | - | - |
| 1.71 | 0.00 | - | 2 | 89 | 770.00 | - | - | - | - | - |
| 1.79 | 0.00 | - | 2 | 67 | 780.00 | - | - | - | - | - |
| 1.58 | 0.00 | - | 6 | 213 | 790.00 | 384.75 | 0.00 | - | 2 | 1 |
| 1.60 | 0.00 | - | 2 | 1,330 | 800.00 | 586.27 | 0.00 | - | 1 | 0 |
| 1.44 | 0.00 | - | 4 | 123 | 820.00 | 461.58 | 0.00 | - | 2 | 0 |
| 1.33 | 0.00 | - | 2 | 24 | 840.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 60 | 253 | 850.00 | 482.70 | 0.00 | - | 1 | 0 |
| 0.89 | 0.00 | - | 28 | 1,057 | 860.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 2 | 36 | 880.00 | - | - | - | - | - |
| 0.59 | -0.27 | -31.40% | 80 | 541 | 900.00 | 720.65 | 0.00 | - | 2 | 0 |
| 0.72 | 0.00 | - | 18 | 44 | 920.00 | - | - | - | - | - |
| 0.74 | 0.00 | - | 6 | 32 | 940.00 | 710.00 | 0.00 | - | - | 0 |
| 0.51 | 0.00 | - | 4 | 28 | 950.00 | 731.50 | 0.00 | - | 1 | 0 |
| 1.12 | 0.00 | - | 4 | 17 | 960.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | 1 | 61 | 980.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 38 | 688 | 1,000.00 | 690.80 | 0.00 | - | 4 | 0 |
| 0.80 | 0.00 | - | 1 | 280 | 1,020.00 | 680.22 | 0.00 | - | - | 0 |
| 0.25 | -0.09 | -26.47% | 2 | 483 | 1,050.00 | 710.12 | 0.00 | - | 2 | 0 |
| 0.42 | 0.00 | - | 1 | 218 | 1,100.00 | 879.20 | 0.00 | - | 2 | 0 |
| 0.17 | -0.04 | -19.05% | 1 | 1,128 | 1,125.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 3 | 22 | 1,150.00 | 930.50 | 0.00 | - | - | 0 |
| 0.26 | 0.00 | - | 1 | 16 | 1,175.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 109 | 1,200.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 2 | 118 | 1,225.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 2 | 76 | 1,250.00 | 911.50 | 0.00 | - | - | 0 |
| 0.09 | -0.06 | -40.00% | 2 | 375 | 1,275.00 | 923.79 | 0.00 | - | - | - |
| 0.17 | 0.00 | - | 2 | 386 | 1,300.00 | 1,042.25 | 0.00 | - | 4 | 0 |
| 0.06 | -0.02 | -25.00% | 32 | 3,157 | 1,325.00 | 1,067.43 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. All rights reserved.
