Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,634.24 +64.36 (+0.24%) CMC Crypto 200
567.85 -0.20 (-0.03%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:24PM EDT. Market open.
Calls
15 March 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 414.43 | 0.00 | - | 2 | 364 | 5.00 | - | - | - | - | - |
| 397.29 | 0.00 | - | 2 | 43 | 10.00 | - | - | - | - | - |
| 437.60 | 0.00 | - | 1 | 4 | 15.00 | - | - | - | - | - |
| 432.75 | 0.00 | - | 1 | 2 | 20.00 | - | - | - | - | - |
| 404.31 | 0.00 | - | 1 | 0 | 30.00 | - | - | - | - | - |
| 362.40 | 0.00 | - | - | 1 | 40.00 | - | - | - | - | - |
| - | - | - | - | - | 50.00 | 0.01 | 0.00 | - | 6 | 9 |
| - | - | - | - | - | 55.00 | 0.02 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 60.00 | 0.01 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 65.00 | 0.02 | 0.00 | - | - | 2 |
| - | - | - | - | - | 70.00 | 0.02 | 0.00 | - | 36 | 13 |
| - | - | - | - | - | 75.00 | 0.02 | 0.00 | - | - | 1 |
| - | - | - | - | - | 80.00 | 0.06 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 85.00 | 0.04 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 90.00 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 95.00 | 0.04 | 0.00 | - | - | 1 |
| 274.60 | 0.00 | - | - | 1 | 100.00 | 0.10 | 0.00 | - | 1 | 251 |
| - | - | - | - | - | 105.00 | 0.11 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 110.00 | 0.09 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 115.00 | 0.10 | 0.00 | - | 1 | 110 |
| - | - | - | - | - | 120.00 | 0.10 | 0.00 | - | 1 | 252 |
| - | - | - | - | - | 125.00 | 0.20 | 0.00 | - | 3 | 186 |
| - | - | - | - | - | 130.00 | 0.16 | 0.00 | - | 51 | 52 |
| - | - | - | - | - | 135.00 | 0.15 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 140.00 | 0.28 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 145.00 | 0.34 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 150.00 | 0.26 | 0.00 | - | 1 | 163 |
| - | - | - | - | - | 155.00 | 0.22 | 0.00 | - | 4 | 20 |
| - | - | - | - | - | 160.00 | 0.43 | 0.00 | - | 1 | 33 |
| 272.54 | 0.00 | - | - | 1 | 165.00 | 0.59 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 170.00 | 3.15 | 0.00 | - | 3 | 196 |
| - | - | - | - | - | 175.00 | 0.63 | 0.00 | - | 56 | 95 |
| - | - | - | - | - | 180.00 | 0.69 | 0.00 | - | 11 | 39 |
| - | - | - | - | - | 185.00 | 1.13 | 0.00 | - | 40 | 101 |
| - | - | - | - | - | 190.00 | 0.96 | +0.14 | +17.07% | 1 | 59 |
| - | - | - | - | - | 195.00 | 0.97 | 0.00 | - | 1 | 47 |
| 235.50 | 0.00 | - | 1 | 1 | 200.00 | 0.62 | 0.00 | - | 5 | 91 |
| 204.00 | 0.00 | - | - | 1 | 205.00 | 1.20 | 0.00 | - | 2 | 60 |
| 212.75 | 0.00 | - | - | 1 | 210.00 | 1.31 | 0.00 | - | 5 | 104 |
| - | - | - | - | - | 215.00 | 1.45 | 0.00 | - | 1 | 37 |
| 227.95 | 0.00 | - | 1 | 2 | 220.00 | 1.97 | +0.24 | +13.87% | 1 | 169 |
| - | - | - | - | - | 225.00 | 1.96 | 0.00 | - | 5 | 215 |
| 178.08 | 0.00 | - | 1 | 3 | 230.00 | 1.82 | 0.00 | - | 1 | 184 |
| 170.94 | 0.00 | - | 6 | 17 | 235.00 | 2.43 | 0.00 | - | 4 | 413 |
| 195.95 | 0.00 | - | 1 | 89 | 240.00 | 3.10 | 0.00 | - | 4 | 350 |
| 157.67 | 0.00 | - | 5 | 8 | 245.00 | 3.35 | +0.51 | +17.96% | 1 | 56 |
| 194.45 | 0.00 | - | 5 | 8 | 250.00 | 3.67 | 0.00 | - | 3 | 457 |
| 159.45 | 0.00 | - | 6 | 7 | 255.00 | 3.30 | 0.00 | - | 2 | 430 |
| 165.50 | 0.00 | - | 2 | 47 | 260.00 | 3.90 | 0.00 | - | 7 | 122 |
| 153.10 | 0.00 | - | 1 | 12 | 265.00 | 4.20 | 0.00 | - | 3 | 221 |
| 176.99 | 0.00 | - | 3 | 28 | 270.00 | 5.73 | +0.68 | +13.47% | 5 | 129 |
| 142.35 | 0.00 | - | 1 | 26 | 275.00 | 5.31 | 0.00 | - | 2 | 310 |
| 148.17 | 0.00 | - | 6 | 36 | 280.00 | 6.85 | 0.00 | - | 10 | 178 |
| 141.85 | 0.00 | - | 6 | 49 | 285.00 | 7.25 | 0.00 | - | 5 | 449 |
| 136.92 | 0.00 | - | 2 | 11 | 290.00 | 7.45 | 0.00 | - | 1 | 190 |
| 133.30 | 0.00 | - | 3 | 44 | 295.00 | 9.10 | 0.00 | - | 1 | 113 |
| 108.00 | 0.00 | - | 1 | 79 | 300.00 | 9.91 | 0.00 | - | 1 | 400 |
| 119.35 | 0.00 | - | 2 | 47 | 305.00 | 10.50 | 0.00 | - | 5 | 478 |
| 115.30 | 0.00 | - | 11 | 61 | 310.00 | 10.97 | 0.00 | - | 8 | 333 |
| 112.90 | 0.00 | - | 2 | 56 | 315.00 | 11.81 | 0.00 | - | 1 | 105 |
| 143.75 | 0.00 | - | 2 | 106 | 320.00 | 14.85 | +1.44 | +10.74% | 5 | 168 |
| 93.27 | 0.00 | - | 1 | 75 | 325.00 | 15.58 | +0.38 | +2.50% | 1 | 344 |
| 85.67 | 0.00 | - | 1 | 157 | 330.00 | 17.13 | +2.28 | +15.35% | 11 | 380 |
| 95.30 | 0.00 | - | 1 | 46 | 335.00 | 18.30 | +2.32 | +14.52% | 1 | 131 |
| 74.58 | 0.00 | - | 10 | 1,045 | 340.00 | 20.20 | +1.35 | +7.16% | 3 | 218 |
| 85.25 | 0.00 | - | 1 | 65 | 345.00 | 18.75 | 0.00 | - | 5 | 263 |
| 70.25 | 0.00 | - | 2 | 91 | 350.00 | 22.95 | +0.95 | +4.32% | 1 | 713 |
| 72.50 | 0.00 | - | 1 | 61 | 355.00 | 24.79 | +0.39 | +1.60% | 2 | 158 |
| 60.00 | -5.34 | -8.17% | 2 | 150 | 360.00 | 25.55 | 0.00 | - | 3 | 142 |
| 73.00 | 0.00 | - | 1 | 82 | 365.00 | 29.25 | +0.35 | +1.21% | 1 | 186 |
| 62.23 | 0.00 | - | 10 | 77 | 370.00 | 30.75 | -0.16 | -0.52% | 1 | 243 |
| 56.91 | 0.00 | - | 1 | 107 | 375.00 | 33.25 | -0.05 | -0.15% | 3 | 190 |
| 48.19 | -1.56 | -3.14% | 16 | 896 | 380.00 | 36.00 | +0.45 | +1.27% | 17 | 639 |
| 46.63 | 0.00 | - | 17 | 94 | 385.00 | 38.50 | +2.30 | +6.35% | 8 | 83 |
| 44.04 | 0.00 | - | 3 | 148 | 390.00 | 40.54 | +1.91 | +4.94% | 2 | 244 |
| 46.00 | 0.00 | - | 4 | 198 | 395.00 | 42.65 | +1.80 | +4.41% | 4 | 236 |
| 38.75 | -1.40 | -3.49% | 2 | 550 | 400.00 | 45.52 | -0.08 | -0.18% | 50 | 255 |
| 35.95 | -1.05 | -2.84% | 1 | 956 | 405.00 | 48.22 | +0.42 | +0.88% | 50 | 270 |
| 34.05 | -1.72 | -4.81% | 7 | 75 | 410.00 | 47.55 | 0.00 | - | 15 | 165 |
| 34.10 | 0.00 | - | 2 | 114 | 415.00 | 55.33 | +3.84 | +7.46% | 1 | 91 |
| 31.50 | -0.38 | -1.19% | 2 | 175 | 420.00 | 57.00 | 0.00 | - | 5 | 158 |
| 30.95 | 0.00 | - | 20 | 219 | 425.00 | 54.13 | 0.00 | - | 2 | 265 |
| 27.15 | -3.37 | -11.04% | 1 | 144 | 430.00 | 53.35 | 0.00 | - | 9 | 253 |
| 30.69 | 0.00 | - | 3 | 161 | 435.00 | 64.77 | 0.00 | - | 1 | 210 |
| 23.95 | -0.90 | -3.62% | 1 | 314 | 440.00 | 68.17 | 0.00 | - | 1 | 189 |
| 25.85 | 0.00 | - | 5 | 241 | 445.00 | 67.70 | 0.00 | - | 1 | 113 |
| 20.71 | -0.81 | -3.76% | 2 | 1,675 | 450.00 | 69.50 | 0.00 | - | 5 | 164 |
| 20.10 | -0.05 | -0.25% | 4 | 285 | 455.00 | 74.70 | 0.00 | - | 9 | 172 |
| 18.40 | -0.52 | -2.75% | 1 | 285 | 460.00 | 58.60 | 0.00 | - | 5 | 479 |
| 20.10 | 0.00 | - | 5 | 500 | 465.00 | 52.45 | 0.00 | - | 4 | 158 |
| 15.92 | -0.93 | -5.52% | 14 | 227 | 470.00 | 83.89 | 0.00 | - | 3 | 141 |
| 15.15 | -3.52 | -18.85% | 19 | 118 | 475.00 | 60.65 | 0.00 | - | 14 | 54 |
| 14.30 | -0.30 | -2.05% | 1 | 160 | 480.00 | 87.50 | 0.00 | - | 4 | 30 |
| 17.20 | 0.00 | - | 11 | 132 | 485.00 | 82.14 | 0.00 | - | 9 | 25 |
| 12.30 | -0.50 | -3.91% | 1 | 127 | 490.00 | 101.70 | 0.00 | - | 3 | 28 |
| 14.13 | 0.00 | - | 1 | 198 | 495.00 | 69.27 | 0.00 | - | 1 | 41 |
| 10.55 | -0.60 | -5.38% | 5 | 364 | 500.00 | 92.77 | 0.00 | - | 1 | 69 |
| 10.75 | 0.00 | - | 8 | 124 | 505.00 | 94.05 | 0.00 | - | 5 | 6 |
| 9.73 | 0.00 | - | 1 | 103 | 510.00 | 107.55 | 0.00 | - | 2 | 7 |
| 11.70 | 0.00 | - | 2 | 136 | 515.00 | 107.85 | 0.00 | - | 2 | 10 |
| 8.65 | 0.00 | - | 2 | 291 | 520.00 | 120.90 | 0.00 | - | 5 | 29 |
| 7.85 | 0.00 | - | 3 | 61 | 525.00 | 107.22 | 0.00 | - | 4 | 31 |
| 8.19 | 0.00 | - | 6 | 166 | 530.00 | 92.95 | 0.00 | - | 4 | 16 |
| 8.57 | 0.00 | - | 7 | 99 | 535.00 | 142.35 | 0.00 | - | 1 | 15 |
| 6.60 | 0.00 | - | 6 | 105 | 540.00 | 122.20 | 0.00 | - | 2 | 43 |
| 7.35 | 0.00 | - | 11 | 94 | 545.00 | 129.66 | 0.00 | - | 46 | 67 |
| 5.90 | 0.00 | - | 2 | 257 | 550.00 | 155.94 | 0.00 | - | 16 | 16 |
| 6.20 | 0.00 | - | 2 | 287 | 555.00 | 132.43 | 0.00 | - | 2 | 34 |
| 7.70 | 0.00 | - | 10 | 397 | 560.00 | 143.38 | 0.00 | - | 94 | 97 |
| 5.98 | 0.00 | - | 1 | 61 | 565.00 | 178.15 | 0.00 | - | 50 | 0 |
| 5.05 | 0.00 | - | 3 | 92 | 570.00 | 166.88 | 0.00 | - | 7 | 0 |
| 5.90 | 0.00 | - | 20 | 43 | 575.00 | 167.14 | 0.00 | - | 3 | 0 |
| 5.55 | 0.00 | - | 1 | 47 | 580.00 | 168.55 | 0.00 | - | 11 | 0 |
| 5.31 | 0.00 | - | 30 | 195 | 585.00 | 168.69 | 0.00 | - | 44 | 0 |
| 12.00 | 0.00 | - | 1 | 41 | 590.00 | 161.76 | 0.00 | - | 2 | 4 |
| 3.25 | 0.00 | - | 1 | 72 | 595.00 | 178.80 | 0.00 | - | 229 | 0 |
| 2.83 | -0.06 | -2.08% | 1 | 337 | 600.00 | 178.53 | 0.00 | - | 2 | 0 |
| 3.40 | 0.00 | - | 10 | 52 | 605.00 | 172.97 | 0.00 | - | 2 | 0 |
| 3.70 | 0.00 | - | 1 | 135 | 610.00 | 170.47 | 0.00 | - | 2 | 0 |
| 9.95 | 0.00 | - | 1 | 98 | 615.00 | 175.68 | 0.00 | - | 2 | 0 |
| 2.62 | 0.00 | - | 4 | 138 | 620.00 | 204.20 | 0.00 | - | 680 | 0 |
| 4.10 | 0.00 | - | 1 | 102 | 625.00 | 179.83 | 0.00 | - | 2 | 0 |
| 4.19 | 0.00 | - | 2 | 77 | 630.00 | 160.25 | 0.00 | - | 11 | 0 |
| 3.96 | 0.00 | - | 1 | 146 | 635.00 | 164.40 | 0.00 | - | 3 | 0 |
| 2.32 | 0.00 | - | 1 | 529 | 640.00 | 228.80 | 0.00 | - | 4 | 0 |
| 5.85 | 0.00 | - | 1 | 49 | 645.00 | 199.73 | 0.00 | - | 2 | 0 |
| 2.00 | 0.00 | - | 1 | 171 | 650.00 | 177.95 | 0.00 | - | 27 | 0 |
| 2.18 | 0.00 | - | 2 | 39 | 655.00 | 180.55 | 0.00 | - | 20 | 0 |
| 2.53 | 0.00 | - | 4 | 27 | 660.00 | 222.00 | 0.00 | - | 26 | 0 |
| 4.40 | 0.00 | - | 1 | 63 | 665.00 | 231.45 | 0.00 | - | - | 0 |
| 4.25 | 0.00 | - | 18 | 72 | 670.00 | 199.05 | 0.00 | - | 2 | 0 |
| 3.95 | 0.00 | - | 5 | 77 | 675.00 | 205.60 | 0.00 | - | - | 0 |
| 3.70 | 0.00 | - | 18 | 69 | 680.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 42 | 685.00 | 268.73 | 0.00 | - | - | 0 |
| 1.42 | 0.00 | - | 1 | 53 | 690.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 6 | 156 | 695.00 | 278.34 | 0.00 | - | - | 0 |
| 1.00 | 0.00 | - | 2 | 359 | 700.00 | 283.68 | 0.00 | - | - | 0 |
| 2.93 | 0.00 | - | 5 | 45 | 705.00 | - | - | - | - | - |
| 1.27 | 0.00 | - | 1 | 34 | 710.00 | 293.73 | 0.00 | - | - | 0 |
| 2.74 | 0.00 | - | 7 | 6 | 715.00 | - | - | - | - | - |
| 3.14 | 0.00 | - | 1 | 14 | 720.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 13 | 725.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 1 | 16 | 730.00 | - | - | - | - | - |
| 2.48 | 0.00 | - | 10 | 15 | 735.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 20 | 30 | 740.00 | 294.69 | 0.00 | - | 20 | 0 |
| 2.47 | 0.00 | - | 20 | 18 | 745.00 | 299.76 | 0.00 | - | - | - |
| 0.61 | 0.00 | - | 40 | 72 | 750.00 | 304.28 | 0.00 | - | - | - |
| 2.80 | 0.00 | - | 1 | 16 | 755.00 | 309.70 | 0.00 | - | - | - |
| 1.48 | 0.00 | - | 3 | 34 | 760.00 | 314.42 | 0.00 | - | - | - |
| 1.72 | 0.00 | - | 4 | 39 | 765.00 | 319.51 | 0.00 | - | - | - |
| 3.50 | 0.00 | - | - | 2 | 770.00 | 325.35 | 0.00 | - | - | - |
| 0.50 | 0.00 | - | 6 | 22 | 775.00 | 335.33 | 0.00 | - | - | - |
| 1.74 | 0.00 | - | 1 | 24 | 780.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 23 | 785.00 | - | - | - | - | - |
| 1.66 | 0.00 | - | 1 | 28 | 790.00 | - | - | - | - | - |
| 2.72 | 0.00 | - | 4 | 52 | 795.00 | - | - | - | - | - |
| 0.33 | +0.05 | +17.86% | 3 | 50 | 800.00 | 367.50 | 0.00 | - | 2 | 0 |
| 1.46 | 0.00 | - | 1 | 1 | 805.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 1 | 2 | 815.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | 3 | 3 | 820.00 | - | - | - | - | - |
| 0.92 | 0.00 | - | 1 | 53 | 825.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 35 | 15 | 840.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 50 | 80 | 845.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 3 | 20 | 850.00 | 374.10 | 0.00 | - | - | 0 |
| 1.07 | 0.00 | - | 1 | 2 | 860.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 1 | 1 | 880.00 | - | - | - | - | - |
| 0.69 | 0.00 | - | - | 7 | 890.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 5 | 900.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 2 | 5 | 930.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 13 | 940.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 3 | 950.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 207 | 360 | 960.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
