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
62,942.47 -1,393.82 (-2.17%) 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
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 110.00 | 0.02 | 0.00 | - | - | 10 |
| - | - | - | - | - | 200.00 | 0.11 | 0.00 | - | 24 | 30 |
| 352.77 | 0.00 | - | - | 1 | 220.00 | - | - | - | - | - |
| 316.70 | 0.00 | - | 1 | 2 | 230.00 | 0.15 | 0.00 | - | 19 | 21 |
| - | - | - | - | - | 250.00 | 0.13 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 260.00 | 0.20 | 0.00 | - | 5 | 29 |
| - | - | - | - | - | 270.00 | 0.15 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 280.00 | 0.36 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 290.00 | 0.27 | 0.00 | - | 4 | 8 |
| 338.86 | 0.00 | - | 1 | 1 | 300.00 | 0.30 | +0.02 | +7.14% | 1 | 5 |
| 301.48 | 0.00 | - | - | 1 | 310.00 | 0.50 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 320.00 | 0.50 | 0.00 | - | 5 | 31 |
| - | - | - | - | - | 330.00 | 0.55 | 0.00 | - | 50 | 131 |
| - | - | - | - | - | 340.00 | 0.60 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 350.00 | 0.70 | 0.00 | - | 1 | 131 |
| - | - | - | - | - | 355.00 | 0.78 | 0.00 | - | 2 | 72 |
| - | - | - | - | - | 360.00 | 0.71 | 0.00 | - | 13 | 29 |
| 199.05 | +1.30 | +0.66% | 2 | 1 | 365.00 | 1.02 | 0.00 | - | 2 | 24 |
| 194.30 | +2.55 | +1.33% | 2 | 3 | 370.00 | 0.85 | 0.00 | - | 4 | 22 |
| - | - | - | - | - | 375.00 | 0.89 | 0.00 | - | 3 | 54 |
| 184.45 | +12.45 | +7.24% | 2 | 4 | 380.00 | 1.19 | +0.09 | +8.18% | 2 | 13 |
| 179.65 | +2.84 | +1.61% | 2 | 1 | 385.00 | 1.65 | 0.00 | - | 6 | 8 |
| 173.75 | +3.50 | +2.06% | 6 | 15 | 390.00 | 1.36 | -0.09 | -6.21% | 2 | 14 |
| 232.11 | 0.00 | - | 4 | 3 | 395.00 | 1.26 | 0.00 | - | 3 | 40 |
| 167.20 | -15.81 | -8.64% | 1 | 173 | 400.00 | 1.65 | +0.03 | +1.85% | 26 | 191 |
| - | - | - | - | - | 405.00 | 2.13 | 0.00 | - | 7 | 9 |
| 143.70 | 0.00 | - | 2 | 3 | 410.00 | 2.50 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 415.00 | 2.84 | 0.00 | - | 1 | 25 |
| 143.71 | 0.00 | - | 1 | 6 | 420.00 | 2.60 | -0.20 | -7.14% | 1 | 34 |
| 129.80 | 0.00 | - | 5 | 23 | 425.00 | 2.88 | 0.00 | - | 1 | 34 |
| 146.10 | 0.00 | - | - | 1 | 430.00 | 3.14 | +0.27 | +9.41% | 2 | 53 |
| 122.78 | 0.00 | - | 23 | 24 | 435.00 | 3.41 | +0.81 | +31.15% | 1 | 19 |
| 125.50 | 0.00 | - | 1 | 25 | 440.00 | 3.61 | -0.74 | -17.01% | 1 | 35 |
| 124.03 | -16.42 | -11.69% | 1 | 2 | 445.00 | 4.15 | -0.31 | -6.95% | 2 | 50 |
| 117.82 | 0.00 | - | 3 | 22 | 450.00 | 4.20 | -0.10 | -2.33% | 73 | 335 |
| 113.10 | -0.45 | -0.40% | 2 | 10 | 455.00 | 4.70 | +0.05 | +1.08% | 4 | 80 |
| 111.97 | 0.00 | - | 2 | 27 | 460.00 | 4.90 | 0.00 | - | 14 | 94 |
| 118.67 | 0.00 | - | 1 | 3 | 465.00 | 5.93 | -0.92 | -13.43% | 6 | 33 |
| 100.30 | -57.78 | -36.55% | 4 | 6 | 470.00 | 6.37 | -0.87 | -12.02% | 6 | 68 |
| 103.90 | 0.00 | - | 2 | 6 | 475.00 | 7.03 | +0.23 | +3.38% | 12 | 232 |
| 93.46 | 0.00 | - | 3 | 21 | 480.00 | 8.00 | -0.25 | -3.03% | 13 | 143 |
| 86.35 | -3.10 | -3.47% | 3 | 6 | 485.00 | 8.53 | +0.23 | +2.77% | 1 | 92 |
| 85.09 | 0.00 | - | 4 | 13 | 490.00 | 10.34 | +0.89 | +9.42% | 6 | 156 |
| 82.30 | -6.90 | -7.74% | 12 | 4 | 495.00 | 10.37 | +0.17 | +1.67% | 5 | 110 |
| 80.05 | +10.05 | +14.36% | 4 | 31 | 500.00 | 11.38 | +0.33 | +2.99% | 37 | 431 |
| 76.00 | 0.00 | - | 3 | 9 | 505.00 | 13.75 | +1.55 | +12.70% | 24 | 221 |
| 75.65 | 0.00 | - | 4 | 15 | 510.00 | 15.00 | +1.92 | +14.68% | 22 | 316 |
| 61.67 | 0.00 | - | 3 | 14 | 515.00 | 16.17 | +1.42 | +9.63% | 5 | 140 |
| 63.25 | +2.45 | +4.03% | 2 | 49 | 520.00 | 16.25 | -0.30 | -1.81% | 80 | 169 |
| 62.50 | 0.00 | - | 1 | 13 | 525.00 | 17.85 | -0.10 | -0.56% | 28 | 111 |
| 60.90 | 0.00 | - | 2 | 8 | 530.00 | 19.58 | -1.72 | -8.08% | 30 | 191 |
| 53.85 | -4.05 | -6.99% | 1 | 17 | 535.00 | 21.60 | +1.19 | +5.83% | 15 | 157 |
| 47.80 | -4.95 | -9.38% | 1 | 30 | 540.00 | 23.16 | +1.00 | +4.51% | 60 | 134 |
| 46.35 | 0.00 | - | 1 | 58 | 545.00 | 25.32 | +0.85 | +3.47% | 69 | 192 |
| 45.55 | -2.95 | -6.08% | 25 | 142 | 550.00 | 27.35 | +0.88 | +3.32% | 62 | 571 |
| 40.58 | -4.92 | -10.81% | 240 | 260 | 555.00 | 28.75 | -1.05 | -3.52% | 12 | 249 |
| 40.25 | -1.65 | -3.94% | 102 | 403 | 560.00 | 31.30 | +0.90 | +2.96% | 9 | 396 |
| 37.75 | -1.94 | -4.89% | 309 | 419 | 565.00 | 33.95 | +1.26 | +3.85% | 14 | 339 |
| 34.80 | -2.50 | -6.70% | 143 | 246 | 570.00 | 36.75 | +1.36 | +3.84% | 18 | 145 |
| 32.65 | -2.35 | -6.71% | 5 | 236 | 575.00 | 41.70 | +3.35 | +8.74% | 6 | 123 |
| 30.35 | -1.95 | -6.04% | 14 | 280 | 580.00 | 42.30 | +0.90 | +2.17% | 17 | 186 |
| 28.35 | -1.85 | -6.13% | 7 | 139 | 585.00 | 48.45 | +3.30 | +7.31% | 3 | 94 |
| 26.40 | -1.35 | -4.86% | 27 | 163 | 590.00 | 48.33 | +1.23 | +2.61% | 7 | 131 |
| 24.05 | -1.30 | -5.13% | 14 | 90 | 595.00 | 53.95 | +4.35 | +8.77% | 2 | 128 |
| 22.65 | -2.00 | -8.11% | 52 | 394 | 600.00 | 55.05 | 0.00 | - | 8 | 273 |
| 20.20 | -1.60 | -7.34% | 4 | 176 | 605.00 | 61.35 | 0.00 | - | 1 | 77 |
| 19.12 | -1.28 | -6.27% | 14 | 343 | 610.00 | 65.05 | +4.90 | +8.15% | 2 | 244 |
| 16.85 | -1.85 | -9.89% | 50 | 250 | 615.00 | 65.37 | -3.83 | -5.53% | 1 | 163 |
| 16.45 | -2.05 | -11.08% | 39 | 300 | 620.00 | 71.55 | +11.90 | +19.95% | 2 | 617 |
| 14.00 | -3.00 | -17.65% | 13 | 221 | 625.00 | 70.80 | 0.00 | - | 6 | 117 |
| 13.81 | -1.74 | -11.19% | 10 | 429 | 630.00 | 72.80 | 0.00 | - | 6 | 226 |
| 11.60 | -2.00 | -14.71% | 8 | 348 | 635.00 | 79.70 | 0.00 | - | 6 | 235 |
| 11.93 | -1.35 | -10.17% | 58 | 236 | 640.00 | 74.00 | 0.00 | - | 7 | 75 |
| 10.60 | +0.20 | +1.92% | 16 | 70 | 645.00 | 92.10 | +7.40 | +8.74% | 2 | 85 |
| 10.11 | -0.66 | -6.13% | 34 | 849 | 650.00 | 91.05 | 0.00 | - | 26 | 133 |
| 8.46 | -1.29 | -13.23% | 3 | 55 | 655.00 | 96.30 | 0.00 | - | 6 | 17 |
| 8.75 | +1.53 | +21.19% | 2 | 83 | 660.00 | 97.35 | 0.00 | - | 2 | 18 |
| 6.80 | -0.50 | -6.85% | 1 | 88 | 665.00 | 101.70 | 0.00 | - | 2 | 9 |
| 7.88 | 0.00 | - | 3 | 74 | 670.00 | 108.20 | 0.00 | - | 4 | 54 |
| 6.60 | -0.55 | -7.69% | 4 | 88 | 675.00 | 85.89 | 0.00 | - | 1 | 12 |
| 6.05 | -0.45 | -6.92% | 8 | 69 | 680.00 | 124.12 | -2.08 | -1.65% | 1 | 2 |
| 4.75 | -1.30 | -21.49% | 1 | 95 | 685.00 | 112.37 | 0.00 | - | 1 | 3 |
| 4.95 | -0.70 | -12.39% | 14 | 460 | 690.00 | - | - | - | - | - |
| 4.09 | -0.96 | -19.01% | 8 | 114 | 695.00 | 105.15 | 0.00 | - | 3 | 0 |
| 4.00 | -0.65 | -13.98% | 8 | 473 | 700.00 | 146.18 | 0.00 | - | 1 | 0 |
| 3.85 | -0.35 | -8.33% | 20 | 88 | 705.00 | 101.35 | 0.00 | - | - | 0 |
| 3.49 | -0.36 | -9.35% | 7 | 53 | 710.00 | 106.55 | 0.00 | - | - | 0 |
| 3.10 | -0.25 | -7.46% | 1 | 65 | 715.00 | 110.50 | 0.00 | - | - | 0 |
| 2.97 | -0.40 | -11.87% | 5 | 54 | 720.00 | 114.65 | 0.00 | - | - | 0 |
| 2.21 | -0.66 | -23.00% | 1 | 96 | 725.00 | 119.60 | 0.00 | - | - | 0 |
| 2.20 | 0.00 | - | 2 | 95 | 730.00 | 122.95 | 0.00 | - | - | 0 |
| 2.48 | 0.00 | - | 12 | 61 | 735.00 | 127.35 | 0.00 | - | - | 0 |
| 2.30 | 0.00 | - | 1 | 79 | 740.00 | 137.00 | 0.00 | - | - | 0 |
| 1.67 | +0.04 | +2.45% | 3 | 49 | 745.00 | 136.05 | 0.00 | - | - | 0 |
| 1.72 | -0.29 | -14.43% | 3 | 183 | 750.00 | 142.66 | 0.00 | - | 18 | 0 |
| 1.25 | -0.35 | -21.88% | 1 | 125 | 760.00 | 149.50 | 0.00 | - | - | 0 |
| 1.91 | 0.00 | - | 3 | 54 | 770.00 | 157.50 | 0.00 | - | - | 0 |
| 1.05 | 0.00 | - | 2 | 98 | 780.00 | 225.97 | 0.00 | - | 1 | 0 |
| 1.29 | 0.00 | - | 52 | 61 | 790.00 | 175.15 | 0.00 | - | - | 0 |
| 0.67 | +0.02 | +3.08% | 1 | 147 | 800.00 | 197.00 | 0.00 | - | 2 | 1 |
| 0.57 | -0.31 | -35.23% | 15 | 49 | 810.00 | - | - | - | - | - |
| 0.39 | -0.26 | -40.00% | 1 | 91 | 820.00 | - | - | - | - | - |
| 0.45 | -0.05 | -10.00% | 1 | 26 | 830.00 | 212.85 | 0.00 | - | 2 | 0 |
| 0.32 | -0.36 | -52.94% | 1 | 24 | 840.00 | - | - | - | - | - |
| 0.33 | -0.33 | -50.00% | 1 | 74 | 850.00 | 229.22 | 0.00 | - | 4 | 0 |
| 0.30 | 0.00 | - | 1 | 14 | 860.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 1 | 9 | 870.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 13 | 18 | 880.00 | 275.85 | 0.00 | - | 2 | 0 |
| 0.42 | 0.00 | - | 2 | 13 | 890.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 12 | 77 | 900.00 | 279.97 | 0.00 | - | - | 0 |
| 0.14 | 0.00 | - | 1 | 63 | 910.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 54 | 74 | 920.00 | - | - | - | - | - |
| 1.93 | 0.00 | - | 1 | 1 | 930.00 | - | - | - | - | - |
| 2.22 | 0.00 | - | 10 | 12 | 940.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 3 | 7 | 950.00 | 329.17 | 0.00 | - | - | 0 |
| 1.14 | 0.00 | - | 1 | 14 | 960.00 | - | - | - | - | - |
| 1.04 | 0.00 | - | - | 1 | 970.00 | - | - | - | - | - |
| 1.06 | 0.00 | - | 2 | 10 | 980.00 | 376.20 | 0.00 | - | 2 | 0 |
| 0.16 | 0.00 | - | 3 | 22 | 990.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 131 | 1,000.00 | 382.35 | 0.00 | - | 2 | 0 |
| 0.79 | 0.00 | - | - | 1 | 1,010.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 19 | 20 | 1,020.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 1 | 2 | 1,030.00 | - | - | - | - | - |
| 0.64 | 0.00 | - | 1 | 2 | 1,040.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 1 | 8 | 1,050.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 35 | 64 | 1,060.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | - | 1 | 1,070.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 1 | 3 | 1,080.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 5 | 14 | 1,090.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 6 | 50 | 1,100.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 300 | 375 | 1,110.00 | 486.42 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.