Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,974.18 -1,437.59 (-2.23%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 250.00 | 0.12 | 0.00 | - | 1 | 1 |
| 255.90 | +10.05 | +4.09% | 1 | 1 | 300.00 | - | - | - | - | - |
| - | - | - | - | - | 310.00 | 0.09 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 330.00 | 0.04 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 340.00 | 0.05 | 0.00 | - | 86 | 80 |
| 210.29 | -60.94 | -22.47% | 1 | 1 | 350.00 | 0.10 | -0.25 | -71.43% | 2 | 3 |
| 196.82 | 0.00 | - | 2 | 2 | 370.00 | 0.94 | 0.00 | - | - | 1 |
| 175.80 | 0.00 | - | 1 | 3 | 380.00 | 0.04 | 0.00 | - | 165 | 168 |
| 171.46 | +5.05 | +3.03% | 1 | 1 | 390.00 | 0.49 | 0.00 | - | 1 | 1 |
| 216.20 | 0.00 | - | 1 | 2 | 400.00 | - | - | - | - | - |
| - | - | - | - | - | 410.00 | 0.03 | -0.08 | -72.73% | 15 | 39 |
| 142.42 | +3.42 | +2.46% | 2 | 2 | 420.00 | 0.04 | +0.03 | +300.00% | 185 | 22 |
| 123.92 | 0.00 | - | 1 | 3 | 430.00 | 0.02 | +0.01 | +100.00% | 2 | 52 |
| 125.57 | -9.43 | -6.99% | 1 | 2 | 435.00 | 0.05 | 0.00 | - | 2 | 534 |
| 139.35 | 0.00 | - | 5 | 6 | 440.00 | 0.10 | 0.00 | - | 9 | 424 |
| 114.27 | 0.00 | - | 1 | 1 | 445.00 | 0.02 | -0.04 | -66.67% | 3 | 78 |
| - | - | - | - | - | 450.00 | 0.02 | -0.10 | -83.33% | 16 | 268 |
| 101.41 | -76.72 | -43.07% | 1 | 1 | 455.00 | 0.06 | 0.00 | - | 15 | 44 |
| - | - | - | - | - | 460.00 | 0.11 | 0.00 | - | 12 | 27 |
| 85.20 | 0.00 | - | 1 | 1 | 465.00 | 0.06 | 0.00 | - | 50 | 38 |
| - | - | - | - | - | 470.00 | 0.05 | -0.04 | -44.44% | 111 | 98 |
| - | - | - | - | - | 475.00 | 0.07 | -0.03 | -30.00% | 54 | 378 |
| 143.00 | 0.00 | - | 2 | 2 | 480.00 | 0.07 | -0.06 | -46.15% | 98 | 417 |
| 82.20 | 0.00 | - | 1 | 1 | 485.00 | 0.12 | -0.03 | -20.00% | 105 | 413 |
| - | - | - | - | - | 490.00 | 0.09 | -0.09 | -50.00% | 240 | 374 |
| - | - | - | - | - | 495.00 | 0.13 | -0.08 | -38.10% | 188 | 245 |
| 61.42 | +6.37 | +11.57% | 33 | 19 | 500.00 | 0.15 | -0.11 | -42.31% | 626 | 816 |
| - | - | - | - | - | 505.00 | 0.22 | -0.06 | -21.43% | 88 | 459 |
| 51.17 | -2.99 | -5.52% | 5 | 7 | 510.00 | 0.29 | -0.07 | -19.44% | 277 | 620 |
| - | - | - | - | - | 515.00 | 0.34 | -0.14 | -29.17% | 586 | 430 |
| 41.57 | +4.62 | +12.50% | 167 | 12 | 520.00 | 0.46 | -0.10 | -17.86% | 619 | 1,488 |
| - | - | - | - | - | 525.00 | 0.57 | -0.24 | -29.63% | 437 | 488 |
| 28.50 | -0.81 | -2.76% | 2 | 23 | 530.00 | 0.90 | -0.20 | -18.18% | 502 | 865 |
| 27.70 | -5.30 | -16.06% | 7 | 97 | 535.00 | 1.22 | -0.30 | -19.74% | 501 | 414 |
| 22.65 | -3.36 | -12.92% | 54 | 61 | 540.00 | 1.72 | -0.35 | -16.91% | 643 | 1,159 |
| 19.10 | -3.90 | -16.96% | 51 | 132 | 545.00 | 2.60 | 0.00 | - | 392 | 309 |
| 16.01 | -4.17 | -20.66% | 253 | 177 | 550.00 | 3.90 | +0.05 | +1.30% | 1,921 | 628 |
| 12.45 | -3.35 | -21.20% | 1,106 | 364 | 555.00 | 5.41 | +0.01 | +0.19% | 787 | 546 |
| 9.30 | -3.40 | -26.77% | 1,725 | 472 | 560.00 | 7.55 | +0.35 | +4.86% | 523 | 649 |
| 6.80 | -3.21 | -32.07% | 1,128 | 479 | 565.00 | 9.95 | +0.60 | +6.42% | 389 | 598 |
| 4.90 | -2.90 | -37.18% | 2,507 | 449 | 570.00 | 13.25 | +1.25 | +10.42% | 214 | 585 |
| 3.36 | -2.39 | -41.57% | 856 | 414 | 575.00 | 16.06 | -0.19 | -1.17% | 69 | 399 |
| 2.32 | -1.83 | -44.10% | 3,484 | 1,257 | 580.00 | 21.00 | +1.75 | +9.09% | 31 | 465 |
| 1.55 | -1.60 | -50.79% | 1,773 | 556 | 585.00 | 26.26 | +4.86 | +22.71% | 2 | 68 |
| 1.01 | -1.24 | -55.11% | 860 | 990 | 590.00 | 30.85 | +3.20 | +11.57% | 6 | 62 |
| 0.68 | -0.78 | -53.42% | 481 | 464 | 595.00 | 38.65 | +3.65 | +10.43% | 2 | 67 |
| 0.48 | -0.58 | -54.72% | 4,864 | 2,538 | 600.00 | 38.86 | +4.61 | +13.46% | 6 | 90 |
| 0.30 | -0.56 | -65.12% | 81 | 233 | 602.50 | 41.80 | +13.20 | +46.15% | 18 | 18 |
| 0.29 | -0.50 | -63.29% | 178 | 327 | 605.00 | 51.70 | +1.05 | +2.07% | 1 | 7 |
| 0.29 | -0.34 | -53.97% | 40 | 162 | 607.50 | 48.35 | 0.00 | - | 90 | 3 |
| 0.21 | -0.33 | -61.11% | 562 | 651 | 610.00 | 51.00 | 0.00 | - | 3 | 3 |
| 0.18 | -0.20 | -52.63% | 26 | 438 | 612.50 | 60.45 | 0.00 | - | 81 | 0 |
| 0.16 | -0.19 | -54.29% | 119 | 184 | 615.00 | 62.80 | 0.00 | - | 187 | 1 |
| 0.08 | -0.22 | -73.33% | 56 | 33 | 617.50 | 58.75 | 0.00 | - | 80 | 0 |
| 0.17 | -0.13 | -43.33% | 211 | 405 | 620.00 | 61.15 | +5.83 | +10.54% | 60 | 59 |
| 0.28 | 0.00 | - | 2 | 48 | 622.50 | 71.73 | 0.00 | - | 3 | 0 |
| 0.08 | -0.12 | -60.00% | 213 | 296 | 625.00 | 57.34 | 0.00 | - | 1 | 0 |
| 0.08 | +0.03 | +60.00% | 8 | 51 | 627.50 | 36.00 | 0.00 | - | - | 0 |
| 0.08 | -0.05 | -38.46% | 62 | 436 | 630.00 | 74.37 | 0.00 | - | 1 | 0 |
| 0.07 | -0.10 | -58.82% | 86 | 21 | 632.50 | 76.89 | 0.00 | - | 1 | 0 |
| 0.05 | -0.06 | -54.55% | 50 | 163 | 635.00 | 82.95 | 0.00 | - | 99 | 0 |
| 0.06 | -0.09 | -60.00% | 1 | 11 | 637.50 | - | - | - | - | - |
| 0.22 | +0.18 | +450.00% | 3 | 96 | 640.00 | 63.01 | 0.00 | - | 12 | 0 |
| 0.06 | +0.05 | +500.00% | 2 | 61 | 645.00 | 68.80 | 0.00 | - | 2 | 0 |
| 0.02 | -0.02 | -50.00% | 80 | 221 | 650.00 | 92.50 | 0.00 | - | 4 | 0 |
| 0.03 | -0.08 | -72.73% | 18 | 89 | 655.00 | 46.95 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 12 | 109 | 660.00 | 63.51 | 0.00 | - | - | 0 |
| 0.01 | -0.04 | -80.00% | 6 | 120 | 665.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 3 | 184 | 670.00 | 127.25 | 0.00 | - | 2 | 0 |
| 0.01 | -0.05 | -83.33% | 2 | 64 | 675.00 | 74.02 | 0.00 | - | - | 0 |
| 0.01 | -0.06 | -85.71% | 7 | 65 | 680.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 145 | 685.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 43 | 690.00 | 133.52 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 2 | 77 | 695.00 | 122.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 550 | 700.00 | 149.14 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 1 | 18 | 705.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 80 | 710.00 | 97.75 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 1 | 8 | 715.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 109 | 720.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 31 | 61 | 725.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 34 | 730.00 | 100.89 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 228 | 740.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 134 | 750.00 | 199.64 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 14 | 232 | 760.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 1 | 62 | 770.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 21 | 780.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 11 | 790.00 | - | - | - | - | - |
| 0.01 | -0.15 | -93.75% | 5 | 160 | 800.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 7 | 810.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 1 | 3 | 820.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 14 | 830.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 12 | 38 | 840.00 | 215.63 | 0.00 | - | 2 | 0 |
| 0.04 | +0.03 | +300.00% | 2 | 39 | 850.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 48 | 860.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.