Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,803.21 -3,148.76 (-5.00%) CMC Crypto 200
1,276.85 -62.22 (-4.65%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 310.00 | 0.91 | 0.00 | - | - | 1 |
| - | - | - | - | - | 330.00 | 0.20 | 0.00 | - | 1 | 5 |
| 211.59 | 0.00 | - | 1 | 1 | 350.00 | - | - | - | - | - |
| - | - | - | - | - | 370.00 | 0.22 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 380.00 | 0.10 | -0.17 | -62.96% | 8 | 24 |
| 169.17 | 0.00 | - | - | 1 | 390.00 | 0.22 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 400.00 | 0.25 | 0.00 | - | 6 | 41 |
| - | - | - | - | - | 410.00 | 0.30 | 0.00 | - | 1 | 2 |
| 141.10 | 0.00 | - | 1 | 1 | 420.00 | 0.30 | 0.00 | - | 1 | 110 |
| 129.46 | 0.00 | - | - | 1 | 430.00 | 0.49 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 435.00 | 1.43 | 0.00 | - | - | 1 |
| - | - | - | - | - | 440.00 | 0.34 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 445.00 | 0.50 | 0.00 | - | 6 | 12 |
| - | - | - | - | - | 450.00 | 0.43 | 0.00 | - | 15 | 95 |
| - | - | - | - | - | 455.00 | 1.50 | 0.00 | - | 1 | 6 |
| 107.00 | 0.00 | - | 2 | 2 | 460.00 | 0.62 | -0.58 | -48.33% | 1 | 8 |
| 100.29 | 0.00 | - | 2 | 12 | 465.00 | 0.64 | 0.00 | - | 1 | 19 |
| 154.32 | 0.00 | - | - | 4 | 470.00 | 0.67 | -0.37 | -35.58% | 1 | 137 |
| 136.12 | 0.00 | - | - | 1 | 475.00 | 0.78 | 0.00 | - | 5 | 22 |
| 75.71 | -11.19 | -12.88% | 1 | 1 | 480.00 | 0.96 | -0.05 | -4.95% | 3 | 149 |
| 73.98 | 0.00 | - | - | 1 | 485.00 | 1.27 | +0.13 | +11.40% | 22 | 72 |
| - | - | - | - | - | 490.00 | 1.27 | -0.05 | -3.79% | 24 | 124 |
| - | - | - | - | - | 495.00 | 1.74 | 0.00 | - | 16 | 51 |
| 64.36 | 0.00 | - | 8 | 16 | 500.00 | 2.13 | +0.42 | +24.56% | 18 | 224 |
| 52.90 | -10.06 | -15.98% | 2 | 4 | 505.00 | 2.40 | 0.00 | - | 51 | 156 |
| 55.77 | 0.00 | - | 4 | 6 | 510.00 | 3.13 | +0.13 | +4.33% | 3 | 253 |
| 50.94 | 0.00 | - | 2 | 3 | 515.00 | 3.85 | +0.05 | +1.32% | 4 | 74 |
| 44.06 | 0.00 | - | 1 | 20 | 520.00 | 4.55 | -0.04 | -0.87% | 3 | 111 |
| 39.04 | 0.00 | - | 12 | 13 | 525.00 | 5.50 | +0.15 | +2.80% | 26 | 205 |
| 31.80 | -6.40 | -16.75% | 1 | 30 | 530.00 | 6.90 | +0.33 | +5.02% | 98 | 358 |
| 29.50 | -2.50 | -7.81% | 6 | 27 | 535.00 | 8.50 | +1.50 | +21.43% | 18 | 361 |
| 30.73 | 0.00 | - | 2 | 7 | 540.00 | 9.85 | +1.15 | +13.22% | 27 | 301 |
| 26.25 | 0.00 | - | 2 | 12 | 545.00 | 11.35 | +1.20 | +11.82% | 15 | 122 |
| 20.20 | -2.57 | -11.29% | 26 | 146 | 550.00 | 13.65 | +0.90 | +7.06% | 11 | 345 |
| 15.95 | -3.47 | -17.87% | 63 | 86 | 555.00 | 17.50 | +2.38 | +15.74% | 52 | 155 |
| 14.20 | -3.42 | -19.41% | 40 | 138 | 560.00 | 18.75 | +1.45 | +8.38% | 13 | 91 |
| 11.15 | -3.35 | -23.10% | 4 | 71 | 565.00 | 22.25 | +2.60 | +13.23% | 9 | 130 |
| 11.00 | -1.32 | -10.71% | 2 | 112 | 570.00 | 22.90 | 0.00 | - | 2 | 226 |
| 8.05 | -2.20 | -21.46% | 20 | 49 | 575.00 | 25.45 | 0.00 | - | 2 | 209 |
| 7.80 | -1.40 | -15.22% | 32 | 171 | 580.00 | 26.82 | 0.00 | - | 2 | 32 |
| 6.30 | -0.95 | -13.10% | 3 | 21 | 585.00 | 37.00 | 0.00 | - | 4 | 9 |
| 5.30 | -1.03 | -16.27% | 55 | 748 | 590.00 | 36.60 | 0.00 | - | 1 | 18 |
| 3.76 | -1.47 | -28.11% | 9 | 62 | 595.00 | 40.32 | 0.00 | - | 1 | 16 |
| 3.46 | -0.44 | -11.28% | 172 | 196 | 600.00 | 44.77 | 0.00 | - | 1 | 110 |
| 2.62 | -0.88 | -25.14% | 13 | 71 | 605.00 | 49.54 | 0.00 | - | 1 | 92 |
| 2.25 | -0.34 | -13.13% | 19 | 89 | 610.00 | 53.86 | 0.00 | - | 2 | 31 |
| 1.62 | -0.76 | -31.93% | 2 | 76 | 615.00 | 48.36 | 0.00 | - | 2 | 23 |
| 1.40 | -0.58 | -29.29% | 9 | 70 | 620.00 | 63.15 | 0.00 | - | 2 | 13 |
| 1.13 | -0.36 | -24.16% | 7 | 138 | 625.00 | 68.21 | 0.00 | - | 1 | 12 |
| 0.78 | -0.62 | -44.29% | 7 | 70 | 630.00 | 70.86 | 0.00 | - | 4 | 19 |
| 0.78 | -0.28 | -26.42% | 6 | 19 | 635.00 | 75.98 | 0.00 | - | 2 | 3 |
| 0.93 | +0.15 | +19.23% | 5 | 62 | 640.00 | 87.30 | 0.00 | - | 16 | 0 |
| 0.52 | -0.33 | -38.82% | 1 | 24 | 645.00 | - | - | - | - | - |
| 0.47 | -0.16 | -25.40% | 7 | 57 | 650.00 | 97.15 | 0.00 | - | 4 | 0 |
| 0.55 | 0.00 | - | 2 | 24 | 655.00 | 63.95 | 0.00 | - | - | 0 |
| 0.21 | -0.34 | -61.82% | 1 | 18 | 660.00 | 101.74 | 0.00 | - | 4 | 0 |
| 0.53 | 0.00 | - | 1 | 48 | 665.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 117 | 670.00 | - | - | - | - | - |
| 0.82 | 0.00 | - | 1 | 35 | 675.00 | - | - | - | - | - |
| 0.61 | 0.00 | - | 2 | 24 | 680.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | 1 | 26 | 685.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | 2 | 122 | 690.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 1 | 14 | 695.00 | - | - | - | - | - |
| 0.14 | +0.03 | +27.27% | 1 | 33 | 700.00 | - | - | - | - | - |
| 0.10 | -0.13 | -56.52% | 3 | 25 | 710.00 | - | - | - | - | - |
| 0.09 | -0.29 | -76.32% | 1 | 7 | 720.00 | 164.47 | 0.00 | - | 2 | 0 |
| 0.11 | 0.00 | - | 1 | 26 | 730.00 | 170.76 | 0.00 | - | 2 | 0 |
| 0.33 | 0.00 | - | 1 | 21 | 740.00 | - | - | - | - | - |
| 0.07 | +0.06 | +600.00% | 1 | 130 | 750.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 4 | 760.00 | - | - | - | - | - |
| 2.57 | 0.00 | - | 1 | 3 | 770.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 5 | 35 | 780.00 | - | - | - | - | - |
| 1.77 | 0.00 | - | 3 | 2 | 790.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 12 | 13 | 800.00 | - | - | - | - | - |
| 0.99 | 0.00 | - | 1 | 5 | 810.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | - | 3 | 820.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 6 | 199 | 850.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 2 | 17 | 860.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.