Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
28,797.20 -775.00 (-2.62%) CMC Crypto 200
625.79 -3.71 (-0.59%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 149.26 | +3.81 | +2.62% | 8 | 158 | 50.00 | 2.69 | -0.31 | -10.33% | 248 | 963 |
| 137.25 | 0.00 | - | 3 | 4 | 60.00 | 3.35 | -0.30 | -8.22% | 119 | 14 |
| 117.00 | 0.00 | - | 1 | 3 | 70.00 | - | - | - | - | - |
| 107.67 | 0.00 | - | 2 | 20 | 80.00 | 6.59 | -0.03 | -0.45% | 98 | 16 |
| 113.50 | 0.00 | - | 1 | 4 | 90.00 | 7.90 | -1.42 | -15.24% | 4 | 22 |
| 107.90 | 0.00 | - | - | 1 | 95.00 | 8.93 | -0.82 | -8.41% | 24 | 104 |
| 108.84 | +13.79 | +14.51% | 1 | 210 | 100.00 | 9.66 | -1.91 | -16.51% | 59 | 3,495 |
| 109.75 | 0.00 | - | 3 | 5 | 105.00 | 13.30 | 0.00 | - | 1 | 193 |
| 88.40 | 0.00 | - | 1 | 10 | 110.00 | 14.50 | 0.00 | - | 4 | 20 |
| 93.66 | 0.00 | - | 1 | 7 | 115.00 | 13.75 | -2.55 | -15.64% | 2 | 117 |
| 93.00 | +2.50 | +2.76% | 2 | 32 | 120.00 | 16.05 | 0.00 | - | 3 | 1,861 |
| 91.94 | +11.59 | +14.42% | 1 | 12 | 125.00 | 19.15 | 0.00 | - | 4 | 162 |
| 75.70 | 0.00 | - | 5 | 45 | 130.00 | 17.55 | -2.25 | -11.36% | 401 | 907 |
| 82.50 | +5.05 | +6.52% | 3 | 11 | 135.00 | 22.23 | 0.00 | - | 10 | 26 |
| 76.35 | 0.00 | - | 2 | 15 | 140.00 | 23.79 | 0.00 | - | 1 | 375 |
| 76.15 | 0.00 | - | 2 | 20 | 145.00 | 24.20 | 0.00 | - | 1 | 157 |
| 75.36 | +4.66 | +6.59% | 13 | 130 | 150.00 | 24.49 | -1.46 | -5.63% | 2 | 4,954 |
| 67.10 | 0.00 | - | 4 | 29 | 155.00 | 27.00 | -2.00 | -6.90% | 1 | 137 |
| 69.76 | +2.86 | +4.28% | 4 | 115 | 160.00 | 28.80 | -1.50 | -4.95% | 16 | 376 |
| 62.20 | 0.00 | - | 1 | 127 | 165.00 | 30.20 | -1.95 | -6.07% | 6 | 153 |
| 62.45 | 0.00 | - | 1 | 142 | 170.00 | 32.76 | -1.44 | -4.21% | 1 | 418 |
| 59.85 | 0.00 | - | 1 | 222 | 175.00 | 34.60 | -2.22 | -6.03% | 304 | 262 |
| 58.15 | 0.00 | - | 1 | 2,220 | 180.00 | 37.00 | -2.63 | -6.64% | 2 | 2,574 |
| 56.50 | +0.23 | +0.41% | 2 | 128 | 185.00 | 41.50 | 0.00 | - | 101 | 159 |
| 54.90 | +2.40 | +4.57% | 6 | 911 | 190.00 | 46.10 | 0.00 | - | 21 | 391 |
| 52.75 | +2.05 | +4.04% | 66 | 303 | 195.00 | 45.24 | -7.38 | -14.03% | 4 | 128 |
| 50.55 | +1.55 | +3.16% | 20 | 586 | 200.00 | 47.27 | -3.58 | -7.04% | 1,087 | 1,798 |
| 45.00 | 0.00 | - | 10 | 367 | 210.00 | 60.87 | 0.00 | - | 3 | 770 |
| 42.20 | +0.49 | +1.17% | 16 | 1,027 | 220.00 | 68.90 | 0.00 | - | 1 | 1,209 |
| 38.74 | +0.79 | +2.08% | 10 | 487 | 230.00 | 75.25 | 0.00 | - | 100 | 412 |
| 29.95 | 0.00 | - | 4 | 543 | 240.00 | 72.50 | -1.50 | -2.03% | 8 | 1,347 |
| 32.36 | +0.36 | +1.13% | 3 | 773 | 250.00 | 81.04 | 0.00 | - | 18 | 1,006 |
| 28.60 | +0.10 | +0.35% | 15 | 1,583 | 260.00 | 85.76 | -2.38 | -2.70% | 3 | 698 |
| 26.05 | +0.15 | +0.58% | 6 | 601 | 270.00 | 95.05 | 0.00 | - | 1 | 877 |
| 23.65 | 0.00 | - | 1 | 1,572 | 280.00 | 121.10 | 0.00 | - | 22 | 1,079 |
| 19.90 | 0.00 | - | 1 | 177 | 290.00 | 110.24 | -2.04 | -1.82% | 2 | 1,600 |
| 20.08 | +0.08 | +0.40% | 23 | 2,735 | 300.00 | 116.95 | -5.00 | -4.10% | 2 | 4,886 |
| 18.50 | +0.50 | +2.78% | 1 | 243 | 310.00 | 124.76 | -3.41 | -2.66% | 3 | 628 |
| 16.70 | 0.00 | - | 1 | 1,414 | 320.00 | 133.24 | -7.71 | -5.47% | 1 | 536 |
| 15.06 | +0.21 | +1.41% | 2 | 86 | 330.00 | 157.34 | 0.00 | - | 6 | 1,840 |
| 13.71 | -0.39 | -2.77% | 3 | 345 | 340.00 | 151.67 | -5.18 | -3.30% | 1 | 390 |
| 12.00 | -0.35 | -2.83% | 3 | 525 | 350.00 | 160.00 | -14.77 | -8.45% | 2 | 1,253 |
| 11.25 | 0.00 | - | 3 | 540 | 360.00 | 176.55 | 0.00 | - | 1 | 2,119 |
| 8.89 | 0.00 | - | 8 | 306 | 370.00 | 190.00 | 0.00 | - | 25 | 1,135 |
| 9.33 | +1.10 | +13.37% | 25 | 1,288 | 380.00 | 197.20 | 0.00 | - | 1 | 1,178 |
| 8.47 | 0.00 | - | 2 | 690 | 390.00 | 199.20 | -9.70 | -4.64% | 3 | 813 |
| 8.40 | +0.15 | +1.82% | 626 | 24,493 | 400.00 | 210.67 | 0.00 | - | 2 | 4,265 |
| 7.68 | 0.00 | - | 2 | 355 | 410.00 | 230.79 | 0.00 | - | 1 | 137 |
| 6.73 | 0.00 | - | 34 | 243 | 420.00 | 236.92 | 0.00 | - | 2 | 165 |
| 6.18 | 0.00 | - | 30 | 381 | 430.00 | 251.99 | 0.00 | - | 1 | 117 |
| 5.30 | 0.00 | - | 1 | 483 | 440.00 | 249.63 | 0.00 | - | 2 | 53 |
| 5.15 | -0.15 | -2.83% | 4 | 807 | 450.00 | 255.50 | -4.13 | -1.59% | 2 | 709 |
| 4.98 | 0.00 | - | 2 | 209 | 455.00 | 289.00 | 0.00 | - | 1 | 47 |
| 4.70 | 0.00 | - | 1 | 112 | 460.00 | 274.05 | 0.00 | - | 2 | 317 |
| 4.85 | 0.00 | - | 2 | 66 | 465.00 | 283.83 | 0.00 | - | 1 | 65 |
| 4.81 | 0.00 | - | 1 | 353 | 470.00 | 292.35 | 0.00 | - | 1 | 61 |
| 4.70 | 0.00 | - | 2 | 67 | 475.00 | 307.00 | 0.00 | - | 21 | 116 |
| 3.68 | 0.00 | - | 2 | 283 | 480.00 | 293.80 | 0.00 | - | 6 | 147 |
| 3.75 | 0.00 | - | 1 | 293 | 485.00 | 293.70 | 0.00 | - | 26 | 81 |
| 4.05 | 0.00 | - | 1 | 46 | 490.00 | 310.59 | 0.00 | - | 7 | 235 |
| 3.96 | 0.00 | - | 1 | 79 | 495.00 | 304.34 | 0.00 | - | 1 | 28 |
| 3.50 | 0.00 | - | 14 | 1,866 | 500.00 | 315.25 | 0.00 | - | 2 | 99 |
| 3.80 | 0.00 | - | 1 | 111 | 505.00 | 324.90 | 0.00 | - | 2 | 22 |
| 4.75 | 0.00 | - | 2 | 154 | 510.00 | 333.20 | 0.00 | - | 2 | 24 |
| 3.00 | -3.25 | -52.00% | 2 | 92 | 515.00 | 92.95 | 0.00 | - | 1 | 33 |
| 2.87 | -1.83 | -38.94% | 13 | 148 | 520.00 | 343.33 | 0.00 | - | 2 | 26 |
| 3.25 | 0.00 | - | 2 | 39 | 525.00 | 306.75 | 0.00 | - | 4 | 32 |
| 2.70 | 0.00 | - | 1 | 146 | 530.00 | 346.01 | 0.00 | - | 2 | 22 |
| 2.71 | 0.00 | - | 1 | 150 | 535.00 | 352.00 | 0.00 | - | 2 | 21 |
| 2.40 | -0.50 | -17.24% | 1 | 231 | 540.00 | 322.43 | 0.00 | - | 1 | 73 |
| 2.68 | +0.08 | +3.08% | 3 | 128 | 545.00 | 328.00 | 0.00 | - | 2 | 13 |
| 2.38 | +0.08 | +3.48% | 1 | 411 | 550.00 | 364.40 | 0.00 | - | 3 | 175 |
| 2.52 | 0.00 | - | 1 | 117 | 560.00 | 357.41 | 0.00 | - | 2 | 0 |
| 2.46 | 0.00 | - | 1 | 35 | 570.00 | 368.08 | 0.00 | - | 1 | 0 |
| 2.00 | 0.00 | - | 12 | 144 | 580.00 | 394.90 | 0.00 | - | 4 | 31 |
| 1.90 | 0.00 | - | 1 | 257 | 590.00 | 373.00 | 0.00 | - | 1 | 3 |
| 1.82 | -0.18 | -9.00% | 23 | 1,078 | 600.00 | 410.18 | 0.00 | - | 4 | 131 |
| 2.14 | 0.00 | - | 1 | 110 | 610.00 | 208.98 | 0.00 | - | 1 | 9 |
| 2.04 | 0.00 | - | 1 | 157 | 620.00 | 406.00 | 0.00 | - | 9 | 66 |
| 1.87 | +0.17 | +10.00% | 4 | 118 | 630.00 | 447.77 | 0.00 | - | 2 | 0 |
| 1.80 | 0.00 | - | 1 | 89 | 640.00 | 422.82 | 0.00 | - | 16 | 10 |
| 1.68 | 0.00 | - | 68 | 214 | 650.00 | 457.15 | 0.00 | - | 10 | 0 |
| 2.10 | 0.00 | - | 2 | 33 | 660.00 | 300.00 | 0.00 | - | 1 | 19 |
| 2.96 | 0.00 | - | 8 | 60 | 670.00 | 155.10 | 0.00 | - | 4 | 151 |
| 2.70 | 0.00 | - | 1 | 57 | 680.00 | 315.97 | 0.00 | - | 6 | 18 |
| 2.66 | 0.00 | - | 4 | 98 | 690.00 | 497.10 | 0.00 | - | 10 | 10 |
| 1.36 | -0.16 | -10.53% | 2 | 587 | 700.00 | 475.00 | 0.00 | - | 4 | 0 |
| 1.90 | 0.00 | - | 1 | 52 | 710.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 1 | 87 | 720.00 | 364.72 | 0.00 | - | 1 | 2 |
| 1.65 | 0.00 | - | 6 | 34 | 730.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 10 | 9 | 740.00 | 553.50 | 0.00 | - | 2 | 1 |
| 1.21 | 0.00 | - | 4 | 123 | 750.00 | 377.43 | 0.00 | - | 1 | 0 |
| 1.14 | 0.00 | - | 1 | 13 | 760.00 | - | - | - | - | - |
| 1.79 | 0.00 | - | 1 | 10 | 770.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 2 | 15 | 780.00 | - | - | - | - | - |
| 5.25 | 0.00 | - | 1 | 36 | 790.00 | 384.75 | 0.00 | - | 2 | 1 |
| 1.29 | -0.12 | -8.51% | 2 | 1,450 | 800.00 | 586.27 | 0.00 | - | 1 | 0 |
| 1.50 | 0.00 | - | 1 | 53 | 820.00 | 461.58 | 0.00 | - | 2 | 0 |
| 1.01 | 0.00 | - | 1 | 5 | 840.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 20 | 30 | 850.00 | 482.70 | 0.00 | - | 1 | 0 |
| 1.00 | 0.00 | - | 2 | 36 | 860.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 33 | 880.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 1 | 498 | 900.00 | 542.00 | 0.00 | - | 5 | 0 |
| 2.67 | 0.00 | - | 5 | 55 | 920.00 | - | - | - | - | - |
| 7.50 | 0.00 | - | 18 | 30 | 940.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 24 | 950.00 | 731.50 | 0.00 | - | 1 | 0 |
| 1.35 | 0.00 | - | 1 | 13 | 960.00 | - | - | - | - | - |
| 0.69 | -1.31 | -65.50% | 1 | 56 | 980.00 | - | - | - | - | - |
| 0.90 | +0.13 | +16.88% | 1 | 606 | 1,000.00 | 813.53 | 0.00 | - | 2 | 2 |
| 0.52 | 0.00 | - | 267 | 281 | 1,020.00 | 680.22 | 0.00 | - | - | 0 |
| 1.24 | 0.00 | - | 1 | 272 | 1,050.00 | 710.12 | 0.00 | - | 2 | 0 |
| 0.61 | 0.00 | - | 1 | 212 | 1,100.00 | 879.20 | 0.00 | - | 2 | 0 |
| 0.62 | 0.00 | - | 10 | 501 | 1,125.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 6 | 16 | 1,150.00 | 930.50 | 0.00 | - | - | 0 |
| 0.82 | 0.00 | - | 1 | 8 | 1,175.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 4 | 178 | 1,200.00 | - | - | - | - | - |
| 0.60 | -0.07 | -10.45% | 30 | 45 | 1,225.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 13 | 1,250.00 | 911.50 | 0.00 | - | - | 0 |
| 0.52 | +0.01 | +1.96% | 100 | 235 | 1,275.00 | 923.79 | 0.00 | - | - | - |
| 0.44 | 0.00 | - | 7 | 412 | 1,300.00 | 939.99 | 0.00 | - | - | - |
| 0.48 | +0.11 | +29.73% | 125 | 2,227 | 1,325.00 | 1,146.65 | 0.00 | - | 1 | 0 |
© 2022 Yahoo. All rights reserved.
