Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,311.28 -121.73 (-0.52%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 254.00 | 0.00 | - | 2 | 8 | 5.00 | 0.03 | +0.01 | +50.00% | 1 | 337 |
| 217.97 | 0.00 | - | 5 | 0 | 10.00 | 0.02 | 0.00 | - | 3 | 28 |
| 213.78 | 0.00 | - | 5 | 1 | 15.00 | 0.23 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 20.00 | 0.12 | 0.00 | - | 6 | 93 |
| 219.48 | 0.00 | - | 5 | 0 | 25.00 | 0.51 | 0.00 | - | 4 | 3 |
| 260.89 | 0.00 | - | 1 | 12 | 30.00 | 0.02 | 0.00 | - | 6 | 8 |
| 297.00 | 0.00 | - | 1 | 5 | 35.00 | 0.31 | 0.00 | - | 2 | 3,145 |
| 180.00 | 0.00 | - | 1 | 2 | 40.00 | 0.14 | 0.00 | - | 1 | 17 |
| 317.40 | 0.00 | - | 1 | 4 | 45.00 | 0.76 | 0.00 | - | 2 | 169 |
| 247.00 | 0.00 | - | 1 | 10 | 50.00 | 0.15 | 0.00 | - | 50 | 29 |
| 278.91 | 0.00 | - | 10 | 12 | 55.00 | 1.22 | 0.00 | - | 2 | 17 |
| 240.65 | 0.00 | - | 1 | 5 | 60.00 | 0.79 | 0.00 | - | 1 | 26 |
| 171.03 | 0.00 | - | - | 1 | 65.00 | 1.02 | 0.00 | - | 2 | 209 |
| 166.51 | 0.00 | - | 4 | 4 | 70.00 | 0.46 | 0.00 | - | 6 | 65 |
| 218.25 | 0.00 | - | 1 | 3 | 75.00 | 2.60 | 0.00 | - | 4 | 46 |
| 159.77 | 0.00 | - | 2 | 12 | 80.00 | 0.50 | 0.00 | - | 2 | 206 |
| 212.00 | 0.00 | - | 2 | 5 | 85.00 | 3.40 | 0.00 | - | 1 | 34 |
| 208.04 | 0.00 | - | 5 | 9 | 90.00 | 2.58 | 0.00 | - | 2 | 98 |
| 151.89 | 0.00 | - | 1 | 3 | 95.00 | 2.62 | 0.00 | - | 2 | 87 |
| 274.60 | 0.00 | - | 1 | 48 | 100.00 | 1.25 | 0.00 | - | 1,003 | 1,298 |
| 150.40 | 0.00 | - | 2 | 5 | 105.00 | 5.10 | 0.00 | - | 5 | 39 |
| 178.58 | 0.00 | - | 1 | 5 | 110.00 | 3.91 | 0.00 | - | 1 | 140 |
| 186.35 | 0.00 | - | 1 | 5 | 115.00 | 4.15 | 0.00 | - | 2 | 56 |
| 220.00 | 0.00 | - | 1 | 4 | 120.00 | 4.67 | 0.00 | - | 2 | 41 |
| 183.50 | 0.00 | - | 5 | 7 | 125.00 | 2.68 | 0.00 | - | 2 | 29 |
| 179.34 | 0.00 | - | 1 | 2 | 130.00 | 2.73 | 0.00 | - | 5 | 112 |
| 128.29 | 0.00 | - | 8 | 10 | 135.00 | 3.40 | 0.00 | - | 1 | 93 |
| 207.85 | 0.00 | - | 10 | 9 | 140.00 | 2.80 | -0.15 | -5.08% | 1 | 332 |
| 203.70 | 0.00 | - | 20 | 12 | 145.00 | 3.50 | 0.00 | - | 1 | 882 |
| 230.35 | 0.00 | - | 1 | 87 | 150.00 | 4.00 | 0.00 | - | 1 | 631 |
| 227.21 | 0.00 | - | 2 | 10 | 155.00 | 5.55 | 0.00 | - | 214 | 2,240 |
| 218.99 | 0.00 | - | 20 | 32 | 160.00 | 5.88 | 0.00 | - | 3 | 332 |
| 205.08 | 0.00 | - | 1 | 31 | 165.00 | 5.10 | 0.00 | - | 2 | 154 |
| 183.80 | 0.00 | - | 2 | 29 | 170.00 | 5.85 | 0.00 | - | 1 | 195 |
| 204.65 | 0.00 | - | 2 | 70 | 175.00 | 6.95 | 0.00 | - | 1 | 279 |
| 201.00 | 0.00 | - | 1 | 49 | 180.00 | 6.25 | 0.00 | - | 1 | 103 |
| 174.45 | 0.00 | - | 40 | 30 | 185.00 | 6.65 | 0.00 | - | 3 | 137 |
| 183.08 | 0.00 | - | 2 | 130 | 190.00 | 7.26 | -0.55 | -7.04% | 3 | 157 |
| 163.08 | 0.00 | - | 1 | 67 | 195.00 | 7.95 | -0.53 | -6.25% | 50 | 300 |
| 186.31 | 0.00 | - | 2 | 47 | 200.00 | 8.66 | +0.01 | +0.12% | 57 | 881 |
| 180.26 | 0.00 | - | 2 | 10 | 205.00 | 8.68 | -1.31 | -13.11% | 1 | 230 |
| 175.88 | 0.00 | - | 4 | 48 | 210.00 | 10.75 | 0.00 | - | 2 | 93 |
| 164.98 | 0.00 | - | 1 | 21 | 215.00 | 20.44 | 0.00 | - | 2 | 38 |
| 133.55 | 0.00 | - | 1 | 135 | 220.00 | 11.75 | +0.05 | +0.43% | 1 | 41 |
| 148.43 | 0.00 | - | 1 | 144 | 225.00 | 13.50 | 0.00 | - | 13 | 90 |
| 157.98 | 0.00 | - | 15 | 102 | 230.00 | 13.45 | +0.23 | +1.74% | 7 | 200 |
| 160.65 | 0.00 | - | 2 | 61 | 235.00 | 15.30 | 0.00 | - | 10 | 87 |
| 155.08 | 0.00 | - | 14 | 114 | 240.00 | 16.45 | 0.00 | - | 5 | 53 |
| 150.36 | 0.00 | - | 2 | 35 | 245.00 | 14.80 | -1.70 | -10.30% | 1 | 263 |
| 146.05 | 0.00 | - | 1 | 407 | 250.00 | 17.93 | 0.00 | - | 2 | 174 |
| 135.91 | +4.68 | +3.57% | 1 | 404 | 260.00 | 18.76 | -1.07 | -5.40% | 30 | 148 |
| 134.18 | 0.00 | - | 2 | 217 | 270.00 | 22.23 | -0.04 | -0.18% | 19 | 218 |
| 117.90 | 0.00 | - | 2 | 166 | 280.00 | 23.12 | -3.88 | -14.37% | 1 | 92 |
| 115.55 | 0.00 | - | 2 | 69 | 290.00 | 29.75 | 0.00 | - | 1 | 252 |
| 115.00 | +1.32 | +1.16% | 2 | 249 | 300.00 | 31.05 | +0.05 | +0.16% | 13 | 594 |
| 108.02 | 0.00 | - | 1 | 149 | 310.00 | 36.75 | 0.00 | - | 6 | 272 |
| 105.91 | +4.18 | +4.11% | 2 | 355 | 320.00 | 35.59 | -4.91 | -12.12% | 16 | 917 |
| 95.59 | 0.00 | - | 1 | 116 | 330.00 | 42.41 | 0.00 | - | 6 | 377 |
| 90.62 | 0.00 | - | 2 | 277 | 340.00 | 43.19 | -2.85 | -6.19% | 5 | 116 |
| 95.17 | +8.42 | +9.71% | 1 | 179 | 350.00 | 50.00 | -0.75 | -1.48% | 11 | 145 |
| 83.75 | +2.45 | +3.01% | 1 | 260 | 360.00 | 54.75 | -1.75 | -3.10% | 12 | 443 |
| 78.45 | +4.08 | +5.49% | 12 | 136 | 370.00 | 60.97 | 0.00 | - | 2 | 286 |
| 80.53 | +8.21 | +11.35% | 8 | 109 | 380.00 | 60.81 | -6.82 | -10.08% | 62 | 315 |
| 67.32 | 0.00 | - | 40 | 66 | 390.00 | 74.60 | 0.00 | - | 2 | 74 |
| 63.33 | 0.00 | - | 11 | 417 | 400.00 | 80.18 | 0.00 | - | 2 | 262 |
| 60.58 | 0.00 | - | 20 | 114 | 410.00 | 82.40 | 0.00 | - | 78 | 265 |
| 57.52 | 0.00 | - | 14 | 272 | 420.00 | 88.72 | 0.00 | - | 2 | 225 |
| 60.10 | +12.26 | +25.63% | 1 | 148 | 430.00 | 89.30 | -8.40 | -8.60% | 2 | 173 |
| 45.35 | 0.00 | - | 42 | 251 | 440.00 | 100.45 | 0.00 | - | 44 | 23 |
| 52.75 | +8.15 | +18.27% | 6 | 238 | 450.00 | 106.94 | 0.00 | - | 38 | 86 |
| 40.40 | 0.00 | - | 3 | 491 | 460.00 | 109.35 | -7.68 | -6.56% | 2 | 17 |
| 42.16 | +2.61 | +6.60% | 2 | 167 | 470.00 | 123.23 | 0.00 | - | 2 | 23 |
| 39.50 | +5.45 | +16.01% | 13 | 354 | 480.00 | 133.90 | 0.00 | - | 2 | 54 |
| 40.72 | +6.97 | +20.65% | 1 | 77 | 490.00 | 143.35 | 0.00 | - | 2 | 38 |
| 38.08 | +5.55 | +17.06% | 1 | 363 | 500.00 | 152.42 | 0.00 | - | 2 | 261 |
| 32.10 | +2.77 | +9.44% | 2 | 91 | 510.00 | 154.80 | 0.00 | - | 4 | 3 |
| 33.35 | +5.40 | +19.32% | 103 | 23 | 520.00 | 163.55 | 0.00 | - | 2 | 1 |
| 31.75 | +6.00 | +23.30% | 62 | 410 | 530.00 | 242.30 | 0.00 | - | 3 | 2 |
| 28.00 | +4.00 | +16.67% | 4 | 105 | 540.00 | 225.45 | 0.00 | - | 4 | 2 |
| 27.60 | +5.74 | +26.26% | 9 | 1,005 | 550.00 | 228.60 | 0.00 | - | 2 | 37 |
| 24.75 | +5.91 | +31.37% | 2 | 59 | 560.00 | 244.20 | 0.00 | - | - | 0 |
| 16.99 | 0.00 | - | 64 | 58 | 570.00 | 247.96 | 0.00 | - | 2 | 1 |
| 15.96 | 0.00 | - | 40 | 39 | 580.00 | 215.75 | 0.00 | - | 2 | 109 |
| 16.51 | 0.00 | - | 2 | 11 | 590.00 | 264.68 | 0.00 | - | 2 | 1 |
| 18.95 | +4.15 | +28.04% | 24 | 107 | 600.00 | 277.65 | 0.00 | - | 6 | 0 |
| 16.56 | 0.00 | - | 2 | 6 | 610.00 | - | - | - | - | - |
| 14.71 | 0.00 | - | 8 | 25 | 620.00 | - | - | - | - | - |
| 11.60 | 0.00 | - | 2 | 148 | 630.00 | 338.28 | 0.00 | - | 2 | 0 |
| 10.95 | 0.00 | - | 56 | 34 | 640.00 | 274.61 | 0.00 | - | - | 0 |
| 10.10 | 0.00 | - | 10 | 12 | 650.00 | - | - | - | - | - |
| 11.58 | +2.38 | +25.87% | 5 | 16 | 660.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
