Singapore markets close in 6 hours 23 minutes
Straits Times Index
3,153.40 +1.84 (+0.06%) Nikkei
27,181.46 -129.84 (-0.48%) Hang Seng
17,857.09 -155.06 (-0.86%) FTSE 100
6,997.27 -55.35 (-0.78%) BTC-USD
20,029.90 -308.74 (-1.52%) CMC Crypto 200
455.43 -7.69 (-1.66%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 223.13 | 0.00 | - | 2 | 7 | 5.00 | 0.05 | 0.00 | - | 1 | 340 |
| 217.97 | 0.00 | - | 5 | 0 | 10.00 | 0.01 | 0.00 | - | 25 | 26 |
| 213.78 | 0.00 | - | 5 | 1 | 15.00 | 1.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 20.00 | 0.64 | 0.00 | - | 12 | 4 |
| 219.48 | 0.00 | - | 5 | 0 | 25.00 | 0.74 | 0.00 | - | 2 | 1 |
| 200.92 | 0.00 | - | 2 | 12 | 30.00 | 0.75 | 0.00 | - | 1 | 4 |
| 194.31 | 0.00 | - | 2 | 4 | 35.00 | 1.11 | 0.00 | - | 2 | 3,142 |
| 190.23 | 0.00 | - | 2 | 3 | 40.00 | 1.46 | -0.28 | -16.09% | 6 | 10 |
| 186.19 | 0.00 | - | - | 3 | 45.00 | 2.23 | 0.00 | - | 121 | 152 |
| 182.10 | 0.00 | - | 2 | 10 | 50.00 | 2.41 | 0.00 | - | 8 | 12 |
| 177.98 | 0.00 | - | - | 2 | 55.00 | 2.60 | 0.00 | - | 30 | 16 |
| 173.77 | 0.00 | - | 2 | 6 | 60.00 | 3.63 | 0.00 | - | 3 | 7 |
| 171.03 | 0.00 | - | - | 1 | 65.00 | 3.90 | 0.00 | - | 2 | 17 |
| 166.51 | 0.00 | - | 4 | 4 | 70.00 | 5.50 | 0.00 | - | 1 | 16 |
| 163.74 | 0.00 | - | 4 | 2 | 75.00 | 7.75 | 0.00 | - | 27 | 28 |
| 159.77 | 0.00 | - | 2 | 12 | 80.00 | 5.65 | 0.00 | - | 2 | 7 |
| 154.43 | 0.00 | - | 2 | 2 | 85.00 | 7.13 | 0.00 | - | 1 | 8 |
| 150.05 | 0.00 | - | 6 | 4 | 90.00 | 8.00 | 0.00 | - | 1 | 20 |
| 151.89 | 0.00 | - | 1 | 3 | 95.00 | 7.72 | -0.42 | -5.16% | 31 | 14 |
| 155.00 | 0.00 | - | 22 | 54 | 100.00 | 8.67 | 0.00 | - | 5 | 71 |
| 150.40 | 0.00 | - | 2 | 5 | 105.00 | 10.05 | 0.00 | - | 4 | 49 |
| 146.77 | 0.00 | - | 2 | 5 | 110.00 | 10.40 | -0.75 | -6.73% | 277 | 31 |
| 147.00 | 0.00 | - | 3 | 4 | 115.00 | 12.60 | 0.00 | - | 1 | 54 |
| 130.43 | 0.00 | - | 2 | 9 | 120.00 | 12.82 | -0.20 | -1.54% | 1 | 7 |
| 124.12 | 0.00 | - | 1 | 7 | 125.00 | 14.20 | 0.00 | - | 7 | 20 |
| 134.68 | 0.00 | - | 1 | 2 | 130.00 | 14.78 | 0.00 | - | 1 | 45 |
| 128.29 | 0.00 | - | 8 | 10 | 135.00 | 17.15 | 0.00 | - | 30 | 74 |
| 131.23 | 0.00 | - | 4 | 3 | 140.00 | 17.05 | 0.00 | - | 3 | 19 |
| 110.15 | 0.00 | - | 1 | 3 | 145.00 | 18.59 | 0.00 | - | 1 | 40 |
| 121.90 | 0.00 | - | 1 | 86 | 150.00 | 20.30 | +0.30 | +1.50% | 2 | 82 |
| 117.87 | +9.47 | +8.74% | 1 | 1 | 155.00 | 22.94 | 0.00 | - | 2 | 30 |
| 113.59 | 0.00 | - | 1 | 14 | 160.00 | 24.33 | 0.00 | - | 2 | 41 |
| 103.20 | 0.00 | - | 2 | 25 | 165.00 | 26.02 | 0.00 | - | 4 | 150 |
| 102.78 | 0.00 | - | 2 | 27 | 170.00 | 27.09 | 0.00 | - | 4 | 170 |
| 96.58 | 0.00 | - | 2 | 63 | 175.00 | 28.35 | 0.00 | - | 6 | 67 |
| 93.55 | 0.00 | - | 6 | 32 | 180.00 | 30.63 | 0.00 | - | 6 | 33 |
| 86.65 | 0.00 | - | 2 | 12 | 185.00 | 32.64 | 0.00 | - | 2 | 60 |
| 95.57 | 0.00 | - | 2 | 130 | 190.00 | 34.54 | 0.00 | - | 4 | 59 |
| 84.74 | 0.00 | - | 48 | 27 | 195.00 | 37.02 | 0.00 | - | 2 | 6 |
| 94.00 | 0.00 | - | 1 | 69 | 200.00 | 37.50 | -1.30 | -3.35% | 3 | 643 |
| 87.12 | 0.00 | - | 2 | 4 | 205.00 | 41.03 | 0.00 | - | 2 | 55 |
| 81.00 | 0.00 | - | 1 | 23 | 210.00 | 45.65 | 0.00 | - | 1 | 92 |
| 78.09 | 0.00 | - | 2 | 33 | 215.00 | 47.50 | 0.00 | - | 22 | 30 |
| 78.35 | 0.00 | - | 2 | 34 | 220.00 | 49.87 | 0.00 | - | 4 | 13 |
| 77.95 | 0.00 | - | 2 | 150 | 225.00 | 52.19 | 0.00 | - | 2 | 60 |
| 75.78 | +6.68 | +9.67% | 5 | 67 | 230.00 | 51.67 | -3.20 | -5.83% | 2 | 143 |
| 67.00 | 0.00 | - | 1 | 11 | 235.00 | 55.03 | +2.03 | +3.83% | 2 | 26 |
| 71.87 | 0.00 | - | 4 | 60 | 240.00 | 58.11 | -0.73 | -1.24% | 4 | 33 |
| 69.42 | +1.50 | +2.21% | 1 | 18 | 245.00 | 60.27 | 0.00 | - | 146 | 80 |
| 65.00 | 0.00 | - | 1 | 388 | 250.00 | 60.75 | 0.00 | - | 6 | 100 |
| 61.15 | 0.00 | - | 2 | 452 | 260.00 | 68.40 | +0.08 | +0.12% | 12 | 21 |
| 58.00 | +5.50 | +10.48% | 62 | 69 | 270.00 | 73.95 | 0.00 | - | 82 | 127 |
| 54.25 | 0.00 | - | 26 | 40 | 280.00 | 80.24 | 0.00 | - | 13 | 43 |
| 46.01 | 0.00 | - | 7 | 17 | 290.00 | 86.71 | 0.00 | - | 5 | 56 |
| 47.00 | +3.59 | +8.27% | 2 | 194 | 300.00 | 98.00 | 0.00 | - | 4 | 82 |
| 43.65 | -5.27 | -10.77% | 6 | 11 | 310.00 | 101.00 | -3.77 | -3.60% | 4 | 18 |
| 42.98 | 0.00 | - | 2 | 39 | 320.00 | 105.70 | -1.15 | -1.08% | 3 | 117 |
| 41.41 | 0.00 | - | 2 | 16 | 330.00 | 114.05 | 0.00 | - | 2 | 20 |
| 34.70 | 0.00 | - | 1 | 58 | 340.00 | 127.46 | 0.00 | - | 26 | 76 |
| 34.60 | 0.00 | - | 1 | 108 | 350.00 | 126.25 | -4.54 | -3.47% | 6 | 78 |
| 29.93 | 0.00 | - | 2 | 23 | 360.00 | 134.40 | -6.24 | -4.44% | 30 | 220 |
| 31.07 | 0.00 | - | 4 | 5 | 370.00 | 145.63 | 0.00 | - | 104 | 256 |
| 28.94 | 0.00 | - | 2 | 5 | 380.00 | 155.06 | +1.04 | +0.68% | 2 | 109 |
| 24.23 | 0.00 | - | 4 | 1 | 390.00 | 165.38 | 0.00 | - | 2 | 16 |
| 23.95 | 0.00 | - | 2 | 312 | 400.00 | 171.23 | 0.00 | - | 78 | 88 |
| 25.31 | 0.00 | - | - | 2 | 410.00 | 177.57 | 0.00 | - | 6 | 25 |
| 18.05 | 0.00 | - | 4 | 5 | 420.00 | 190.06 | 0.00 | - | 10 | 7 |
| 21.64 | 0.00 | - | - | 9 | 430.00 | 201.00 | 0.00 | - | 100 | 52 |
| 19.99 | 0.00 | - | 2 | 11 | 440.00 | 207.17 | 0.00 | - | 26 | 10 |
| 19.05 | 0.00 | - | 32 | 52 | 450.00 | 207.82 | 0.00 | - | - | 9 |
| 17.91 | -0.09 | -0.50% | 2 | 12 | 460.00 | 230.56 | 0.00 | - | 2 | 4 |
| 16.68 | 0.00 | - | 59 | 49 | 470.00 | 240.33 | 0.00 | - | 2 | 4 |
| 15.80 | -0.60 | -3.66% | 3 | 291 | 480.00 | 239.30 | 0.00 | - | 14 | 8 |
© 2022 Yahoo. All rights reserved.
