Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
27,128.85 +196.13 (+0.73%) CMC Crypto 200
579.66 +0.90 (+0.15%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 413.59 | 0.00 | - | 3 | 5,605 | 5.00 | 0.01 | 0.00 | - | 7 | 617 |
| 416.33 | 0.00 | - | 1 | 67 | 10.00 | 0.06 | 0.00 | - | 2 | 90 |
| 326.00 | 0.00 | - | 1 | 3 | 15.00 | 0.01 | 0.00 | - | 1 | 61 |
| 399.25 | 0.00 | - | 1 | 2 | 20.00 | 0.02 | 0.00 | - | 7 | 106 |
| 411.83 | 0.00 | - | 2 | 1 | 25.00 | 0.01 | 0.00 | - | 5 | 25 |
| 374.54 | 0.00 | - | 1 | 14 | 30.00 | 0.01 | 0.00 | - | 92 | 2,459 |
| 297.00 | 0.00 | - | 1 | 5 | 35.00 | 0.01 | 0.00 | - | 1 | 3,152 |
| 180.00 | 0.00 | - | 1 | 2 | 40.00 | 0.07 | 0.00 | - | 1 | 1,006 |
| 317.40 | 0.00 | - | 1 | 4 | 45.00 | 0.08 | 0.00 | - | 1 | 168 |
| 247.00 | 0.00 | - | 1 | 10 | 50.00 | 0.09 | 0.00 | - | 15 | 37 |
| 278.91 | 0.00 | - | 10 | 12 | 55.00 | 1.22 | 0.00 | - | 2 | 17 |
| 376.00 | 0.00 | - | 1 | 6 | 60.00 | 0.05 | 0.00 | - | 1 | 27 |
| 171.03 | 0.00 | - | - | 1 | 65.00 | 0.09 | 0.00 | - | 2 | 209 |
| 166.51 | 0.00 | - | 4 | 4 | 70.00 | 0.10 | 0.00 | - | 4 | 41 |
| 218.25 | 0.00 | - | 1 | 3 | 75.00 | 0.55 | 0.00 | - | 27 | 46 |
| 159.77 | 0.00 | - | 2 | 12 | 80.00 | 0.11 | -0.01 | -8.33% | 1 | 222 |
| 243.55 | 0.00 | - | 3 | 4 | 85.00 | 0.14 | 0.00 | - | 4 | 122 |
| 317.00 | 0.00 | - | 5 | 9 | 90.00 | 0.14 | 0.00 | - | 2 | 107 |
| 151.89 | 0.00 | - | 1 | 3 | 95.00 | 0.20 | 0.00 | - | 10 | 89 |
| 350.10 | 0.00 | - | 1 | 45 | 100.00 | 0.24 | -0.02 | -7.69% | 1 | 2,224 |
| 231.80 | 0.00 | - | 2 | 5 | 105.00 | 0.25 | 0.00 | - | 4 | 71 |
| 178.58 | 0.00 | - | 1 | 5 | 110.00 | 0.26 | 0.00 | - | 2 | 161 |
| 186.35 | 0.00 | - | 1 | 5 | 115.00 | 0.48 | 0.00 | - | 2 | 80 |
| 220.00 | 0.00 | - | 1 | 4 | 120.00 | 0.40 | +0.08 | +25.00% | 50 | 129 |
| 183.50 | 0.00 | - | 5 | 7 | 125.00 | 0.51 | 0.00 | - | 1 | 117 |
| 309.07 | 0.00 | - | 6 | 5 | 130.00 | 0.50 | 0.00 | - | 4 | 143 |
| 308.90 | 0.00 | - | 2 | 11 | 135.00 | 0.64 | 0.00 | - | 1 | 105 |
| 304.15 | 0.00 | - | 20 | 21 | 140.00 | 0.63 | 0.00 | - | 4 | 330 |
| 180.75 | 0.00 | - | 14 | 9 | 145.00 | 0.88 | 0.00 | - | 2 | 923 |
| 260.18 | 0.00 | - | 10 | 119 | 150.00 | 0.98 | 0.00 | - | 1 | 2,484 |
| 281.66 | 0.00 | - | 14 | 405 | 155.00 | 1.04 | 0.00 | - | 4 | 2,345 |
| 292.52 | 0.00 | - | 15 | 29 | 160.00 | 1.06 | 0.00 | - | 1 | 329 |
| 279.17 | 0.00 | - | 2 | 30 | 165.00 | 1.15 | 0.00 | - | 10 | 340 |
| 275.20 | 0.00 | - | 130 | 141 | 170.00 | 1.53 | 0.00 | - | 1 | 193 |
| 274.00 | 0.00 | - | 1 | 69 | 175.00 | 1.77 | 0.00 | - | 1 | 1,789 |
| 210.70 | 0.00 | - | 1 | 45 | 180.00 | 1.92 | 0.00 | - | 11 | 152 |
| 263.78 | 0.00 | - | 2 | 33 | 185.00 | 1.90 | 0.00 | - | 2 | 113 |
| 201.90 | 0.00 | - | 1 | 115 | 190.00 | 2.09 | 0.00 | - | 1 | 217 |
| 256.35 | 0.00 | - | 4 | 71 | 195.00 | 2.37 | 0.00 | - | 2 | 266 |
| 208.20 | 0.00 | - | 6 | 654 | 200.00 | 2.80 | -0.30 | -9.68% | 1 | 847 |
| 256.49 | 0.00 | - | 3 | 13 | 205.00 | 2.80 | 0.00 | - | 2 | 380 |
| 204.64 | 0.00 | - | 1 | 51 | 210.00 | 3.50 | 0.00 | - | 2 | 999 |
| 175.41 | +46.26 | +35.82% | 1 | 18 | 215.00 | 3.98 | 0.00 | - | 1 | 146 |
| 231.73 | 0.00 | - | 18 | 138 | 220.00 | 3.65 | 0.00 | - | 1 | 251 |
| 194.30 | 0.00 | - | 20 | 114 | 225.00 | 4.60 | 0.00 | - | 10 | 128 |
| 225.72 | 0.00 | - | 2 | 104 | 230.00 | 5.20 | -0.30 | -5.45% | 63 | 392 |
| 208.92 | 0.00 | - | 2 | 106 | 235.00 | 5.99 | 0.00 | - | 102 | 286 |
| 211.85 | 0.00 | - | 1 | 104 | 240.00 | 6.88 | 0.00 | - | 2 | 663 |
| 165.00 | 0.00 | - | 3 | 30 | 245.00 | 6.34 | 0.00 | - | 2 | 496 |
| 151.98 | 0.00 | - | 1 | 742 | 250.00 | 7.85 | 0.00 | - | 5 | 521 |
| 138.56 | 0.00 | - | 5 | 412 | 260.00 | 9.28 | 0.00 | - | 1 | 1,324 |
| 168.50 | 0.00 | - | 6 | 239 | 270.00 | 11.30 | 0.00 | - | 9 | 736 |
| 181.10 | 0.00 | - | 1 | 245 | 280.00 | 11.66 | 0.00 | - | 3 | 510 |
| 129.24 | 0.00 | - | 1 | 193 | 290.00 | 14.99 | 0.00 | - | 5 | 556 |
| 105.74 | 0.00 | - | 2 | 300 | 300.00 | 16.78 | -0.49 | -2.84% | 9 | 1,829 |
| 146.39 | 0.00 | - | 1 | 183 | 310.00 | 20.15 | 0.00 | - | 16 | 486 |
| 91.50 | -1.50 | -1.61% | 4 | 598 | 320.00 | 21.70 | -0.40 | -1.81% | 2 | 1,947 |
| 88.95 | 0.00 | - | 1 | 184 | 330.00 | 25.20 | -0.35 | -1.37% | 6 | 751 |
| 88.92 | 0.00 | - | 2 | 368 | 340.00 | 28.19 | -1.51 | -5.08% | 4 | 450 |
| 72.35 | -0.65 | -0.89% | 13 | 343 | 350.00 | 32.62 | -0.94 | -2.80% | 1 | 877 |
| 71.30 | 0.00 | - | 1 | 384 | 360.00 | 36.85 | 0.00 | - | 1 | 673 |
| 61.63 | -0.49 | -0.79% | 10 | 294 | 370.00 | 40.60 | -1.37 | -3.26% | 2 | 649 |
| 56.35 | -1.75 | -3.01% | 79 | 434 | 380.00 | 46.25 | -0.45 | -0.96% | 130 | 1,199 |
| 50.05 | 0.00 | - | 7 | 232 | 390.00 | 50.85 | -0.85 | -1.64% | 7 | 487 |
| 47.35 | +1.77 | +3.88% | 6 | 724 | 400.00 | 56.10 | -1.02 | -1.79% | 1 | 1,545 |
| 43.35 | +1.01 | +2.39% | 4 | 1,609 | 410.00 | 62.10 | 0.00 | - | 1 | 510 |
| 39.35 | -0.30 | -0.76% | 1 | 624 | 420.00 | 71.40 | 0.00 | - | 4 | 391 |
| 37.44 | 0.00 | - | 1 | 635 | 430.00 | 71.00 | 0.00 | - | 1 | 541 |
| 33.30 | +0.62 | +1.90% | 1 | 377 | 440.00 | 71.62 | 0.00 | - | 2 | 841 |
| 29.80 | +0.05 | +0.17% | 12 | 833 | 450.00 | 85.31 | 0.00 | - | 1 | 415 |
| 26.53 | 0.00 | - | 1 | 724 | 460.00 | 90.71 | 0.00 | - | 1 | 626 |
| 24.03 | 0.00 | - | 5 | 538 | 470.00 | 91.65 | 0.00 | - | 2 | 288 |
| 21.85 | -0.20 | -0.91% | 6 | 665 | 480.00 | 111.00 | 0.00 | - | 3 | 538 |
| 19.70 | -0.85 | -4.14% | 3 | 495 | 490.00 | 81.45 | 0.00 | - | 7 | 406 |
| 18.00 | -0.37 | -2.01% | 10 | 1,846 | 500.00 | 122.85 | 0.00 | - | 1 | 728 |
| 16.89 | 0.00 | - | 2 | 347 | 510.00 | 132.25 | 0.00 | - | 2 | 74 |
| 15.58 | +0.99 | +6.79% | 3 | 384 | 520.00 | 123.90 | 0.00 | - | 2 | 26 |
| 13.19 | 0.00 | - | 6 | 747 | 530.00 | 156.32 | 0.00 | - | 80 | 171 |
| 13.80 | 0.00 | - | 1 | 326 | 540.00 | 115.30 | 0.00 | - | 2 | 176 |
| 11.60 | 0.00 | - | 4 | 828 | 550.00 | 165.36 | 0.00 | - | 9 | 218 |
| 11.31 | 0.00 | - | 5 | 293 | 560.00 | 129.18 | 0.00 | - | 2 | 61 |
| 8.70 | -0.30 | -3.33% | 3 | 252 | 570.00 | 182.82 | 0.00 | - | 21 | 69 |
| 9.04 | 0.00 | - | 20 | 296 | 580.00 | 182.37 | 0.00 | - | 11 | 0 |
| 8.14 | 0.00 | - | 5 | 194 | 590.00 | 179.97 | 0.00 | - | 2 | 0 |
| 6.40 | -0.20 | -3.03% | 4 | 410 | 600.00 | 206.02 | 0.00 | - | 2 | 0 |
| 7.21 | 0.00 | - | 2 | 500 | 610.00 | 198.49 | 0.00 | - | 4 | 0 |
| 5.50 | 0.00 | - | 4 | 421 | 620.00 | 204.12 | 0.00 | - | 2 | 0 |
| 8.40 | 0.00 | - | 8 | 207 | 630.00 | 199.97 | 0.00 | - | 192 | 0 |
| 4.62 | 0.00 | - | 3 | 289 | 640.00 | 207.50 | 0.00 | - | 42 | 0 |
| 4.85 | 0.00 | - | 2 | 45 | 645.00 | 212.45 | 0.00 | - | 22 | 0 |
| 4.05 | 0.00 | - | 2 | 165 | 650.00 | 209.05 | 0.00 | - | 372 | 0 |
| 4.60 | 0.00 | - | 1 | 87 | 655.00 | 213.74 | 0.00 | - | 2 | 0 |
| 4.00 | 0.00 | - | 1 | 253 | 660.00 | 218.82 | 0.00 | - | 2 | 0 |
| 5.45 | 0.00 | - | 4 | 242 | 665.00 | 219.27 | 0.00 | - | 342 | 0 |
| 3.80 | 0.00 | - | 1 | 80 | 670.00 | 230.70 | 0.00 | - | 2 | 0 |
| 5.55 | 0.00 | - | 3 | 28 | 675.00 | 229.91 | 0.00 | - | - | 0 |
| 3.15 | -0.90 | -22.22% | 1 | 56 | 680.00 | 225.79 | 0.00 | - | 2 | 0 |
| 3.20 | 0.00 | - | 11 | 470 | 685.00 | 244.81 | 0.00 | - | - | 0 |
| 2.96 | 0.00 | - | 2 | 64 | 690.00 | - | - | - | - | - |
| 2.68 | 0.00 | - | 4 | 93 | 695.00 | 224.50 | 0.00 | - | 3 | 0 |
| 2.64 | 0.00 | - | 2 | 248 | 700.00 | 305.94 | 0.00 | - | 2 | 0 |
| 2.65 | 0.00 | - | 5 | 35 | 705.00 | 261.69 | 0.00 | - | - | 0 |
| 2.41 | 0.00 | - | 2 | 8 | 710.00 | - | - | - | - | - |
| 2.35 | 0.00 | - | 11 | 53 | 715.00 | - | - | - | - | - |
| 2.31 | 0.00 | - | 3 | 51 | 720.00 | - | - | - | - | - |
| 2.21 | 0.00 | - | 21 | 24 | 725.00 | 281.03 | 0.00 | - | - | 0 |
| 2.10 | 0.00 | - | 1 | 16 | 730.00 | - | - | - | - | - |
| 2.09 | 0.00 | - | 2 | 25 | 735.00 | 293.25 | 0.00 | - | 2 | 0 |
| 1.80 | +0.09 | +5.26% | 28 | 158 | 740.00 | - | - | - | - | - |
| 1.96 | 0.00 | - | 2 | 55 | 745.00 | - | - | - | - | - |
| 1.78 | 0.00 | - | 10 | 55 | 750.00 | 306.12 | 0.00 | - | - | 0 |
| 1.81 | 0.00 | - | 2 | 35 | 755.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 38 | 22 | 760.00 | 320.21 | 0.00 | - | - | 0 |
| 2.07 | 0.00 | - | 2 | 13 | 765.00 | 333.95 | 0.00 | - | 120 | 0 |
| 1.57 | 0.00 | - | 2 | 35 | 770.00 | 340.06 | 0.00 | - | 1 | 0 |
| 1.83 | 0.00 | - | 20 | 21 | 775.00 | 360.53 | 0.00 | - | - | 0 |
| 1.42 | 0.00 | - | 20 | 13 | 780.00 | 339.05 | 0.00 | - | 22 | 0 |
| 1.38 | 0.00 | - | 10 | 38 | 785.00 | 337.33 | 0.00 | - | - | 0 |
| 1.34 | 0.00 | - | 1 | 100 | 790.00 | 357.30 | 0.00 | - | 62 | 0 |
| 1.32 | 0.00 | - | 2 | 62 | 795.00 | - | - | - | - | - |
| 1.17 | 0.00 | - | 1 | 147 | 800.00 | 353.81 | 0.00 | - | 120 | 0 |
| 1.10 | 0.00 | - | 10 | 21 | 805.00 | 359.24 | 0.00 | - | - | 0 |
| 1.31 | 0.00 | - | 1 | 37 | 810.00 | 398.50 | 0.00 | - | - | 0 |
| 1.27 | 0.00 | - | 2 | 16 | 815.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 4 | 35 | 820.00 | 398.47 | 0.00 | - | - | 0 |
| 3.35 | 0.00 | - | 1 | 23 | 825.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 20 | 36 | 830.00 | 382.72 | 0.00 | - | 40 | 0 |
| 0.98 | 0.00 | - | 1 | 19 | 835.00 | 389.41 | 0.00 | - | 40 | 0 |
| 1.15 | 0.00 | - | 1 | 103 | 840.00 | 394.53 | 0.00 | - | 175 | 0 |
| 0.79 | 0.00 | - | 1 | 21 | 845.00 | 399.98 | 0.00 | - | - | 0 |
| 0.99 | 0.00 | - | 15 | 132 | 850.00 | 415.44 | 0.00 | - | - | 0 |
| 0.57 | 0.00 | - | 3 | 12 | 880.00 | - | - | - | - | - |
| 2.28 | 0.00 | - | 6 | 3 | 890.00 | 444.56 | 0.00 | - | - | 0 |
| 0.55 | 0.00 | - | 26 | 256 | 900.00 | - | - | - | - | - |
| 1.69 | 0.00 | - | 7 | 96 | 910.00 | - | - | - | - | - |
| 1.19 | 0.00 | - | 4 | 3 | 920.00 | - | - | - | - | - |
| 1.18 | 0.00 | - | - | 1 | 930.00 | - | - | - | - | - |
| 1.21 | 0.00 | - | - | 2 | 940.00 | - | - | - | - | - |
| 1.34 | 0.00 | - | 2 | 4 | 950.00 | - | - | - | - | - |
| 0.40 | -0.05 | -11.11% | 10 | 103 | 960.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
