Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
69,083.07 +2,010.51 (+3.00%) CMC Crypto 200
1,395.04 +64.43 (+4.84%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 633.39 | +4.19 | +0.67% | 58 | 462 | 5.00 | - | - | - | - | - |
| 625.26 | -11.91 | -1.87% | 2 | 78 | 10.00 | - | - | - | - | - |
| 657.16 | 0.00 | - | 2 | 77 | 15.00 | - | - | - | - | - |
| 603.05 | 0.00 | - | 1 | 1 | 20.00 | - | - | - | - | - |
| 617.84 | 0.00 | - | 2 | 2 | 25.00 | - | - | - | - | - |
| 658.72 | 0.00 | - | 2 | 1 | 30.00 | - | - | - | - | - |
| 637.98 | 0.00 | - | - | 1 | 35.00 | 0.06 | 0.00 | - | 5 | 6 |
| 652.32 | 0.00 | - | 2 | 1 | 40.00 | - | - | - | - | - |
| 588.14 | 0.00 | - | - | 1 | 55.00 | - | - | - | - | - |
| - | - | - | - | - | 70.00 | 0.01 | 0.00 | - | 41 | 62 |
| - | - | - | - | - | 75.00 | 0.03 | 0.00 | - | 2 | 63 |
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | - | 20 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | - | 20 |
| - | - | - | - | - | 90.00 | 0.02 | 0.00 | - | - | 10 |
| - | - | - | - | - | 100.00 | 0.02 | 0.00 | - | 58 | 289 |
| - | - | - | - | - | 105.00 | 0.08 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 115.00 | 0.03 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 125.00 | 0.02 | 0.00 | - | 30 | 34 |
| - | - | - | - | - | 140.00 | 0.83 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 145.00 | 0.25 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 150.00 | 0.10 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 165.00 | 0.75 | 0.00 | - | 1 | 3 |
| 374.00 | 0.00 | - | 1 | 2 | 180.00 | 0.03 | 0.00 | - | 1 | 95 |
| 235.73 | 0.00 | - | - | 0 | 185.00 | 0.12 | 0.00 | - | 159 | 192 |
| 231.21 | 0.00 | - | - | 0 | 190.00 | 0.01 | -0.02 | -66.67% | 1 | 217 |
| - | - | - | - | - | 195.00 | 0.19 | 0.00 | - | 3 | 15 |
| 469.24 | 0.00 | - | 1 | 14 | 200.00 | 0.11 | 0.00 | - | 20 | 605 |
| 265.90 | 0.00 | - | 2 | 1 | 210.00 | 0.10 | 0.00 | - | 1 | 290 |
| 460.60 | 0.00 | - | 1 | 5 | 220.00 | 0.06 | +0.02 | +50.00% | 5 | 330 |
| 425.15 | 0.00 | - | 1 | 39 | 230.00 | 0.04 | 0.00 | - | 1 | 59 |
| 364.62 | 0.00 | - | 9 | 14 | 240.00 | 0.07 | 0.00 | - | 1 | 112 |
| 422.66 | 0.00 | - | 3 | 40 | 250.00 | 0.05 | -0.09 | -64.29% | 20 | 227 |
| 303.15 | 0.00 | - | - | 3 | 260.00 | 0.16 | 0.00 | - | 1 | 55 |
| 293.00 | 0.00 | - | 2 | 8 | 270.00 | 0.38 | 0.00 | - | 1 | 396 |
| 366.25 | 0.00 | - | 20 | 100 | 280.00 | 0.30 | 0.00 | - | 1 | 232 |
| 324.20 | 0.00 | - | 140 | 93 | 290.00 | 0.08 | +0.03 | +60.00% | 2 | 220 |
| 355.59 | 0.00 | - | 1 | 63 | 300.00 | 0.31 | 0.00 | - | 4 | 758 |
| 338.69 | 0.00 | - | 1 | 56 | 310.00 | 0.19 | 0.00 | - | 1 | 223 |
| 377.50 | 0.00 | - | 3 | 63 | 320.00 | 0.06 | 0.00 | - | 1 | 467 |
| 360.04 | 0.00 | - | 2 | 32 | 330.00 | 0.15 | 0.00 | - | 1 | 297 |
| 283.00 | 0.00 | - | 10 | 162 | 340.00 | 0.23 | 0.00 | - | 1 | 435 |
| 294.40 | 0.00 | - | 6 | 6 | 345.00 | 0.31 | 0.00 | - | - | 4 |
| 293.84 | 0.00 | - | 2 | 84 | 350.00 | 0.25 | 0.00 | - | 143 | 942 |
| - | - | - | - | - | 355.00 | 0.25 | -0.21 | -45.65% | 25 | 4 |
| 287.55 | 0.00 | - | 2 | 49 | 360.00 | 0.02 | 0.00 | - | 1 | 325 |
| - | - | - | - | - | 365.00 | 0.52 | 0.00 | - | 1 | 5 |
| 288.44 | 0.00 | - | 2 | 129 | 370.00 | 0.13 | 0.00 | - | 1 | 303 |
| 294.97 | 0.00 | - | - | 1 | 375.00 | 0.47 | 0.00 | - | 4 | 3 |
| 269.82 | 0.00 | - | 1 | 44 | 380.00 | 0.25 | 0.00 | - | 4 | 266 |
| 227.40 | 0.00 | - | 1 | 1 | 385.00 | 0.58 | 0.00 | - | 1 | 35 |
| 266.74 | 0.00 | - | 1 | 34 | 390.00 | 0.23 | 0.00 | - | 2 | 417 |
| 269.07 | 0.00 | - | 1 | 3 | 395.00 | 0.56 | 0.00 | - | 16 | 67 |
| 244.44 | 0.00 | - | 1 | 141 | 400.00 | 0.32 | 0.00 | - | 8 | 856 |
| 237.60 | 0.00 | - | 1 | 51 | 405.00 | 0.56 | 0.00 | - | 1 | 53 |
| 237.46 | +2.58 | +1.10% | 1 | 212 | 410.00 | 0.35 | +0.05 | +16.67% | 27 | 302 |
| 268.80 | 0.00 | - | 1 | 4 | 415.00 | 0.61 | +0.01 | +1.67% | 10 | 253 |
| 228.95 | 0.00 | - | 2 | 247 | 420.00 | 0.80 | 0.00 | - | 5 | 427 |
| 230.06 | 0.00 | - | 3 | 6 | 425.00 | 0.37 | 0.00 | - | 5 | 111 |
| 218.70 | 0.00 | - | 2 | 120 | 430.00 | 0.27 | -0.19 | -41.30% | 2 | 397 |
| 250.89 | 0.00 | - | 1 | 11 | 435.00 | 0.44 | 0.00 | - | 1 | 375 |
| 206.90 | 0.00 | - | 1 | 174 | 440.00 | 0.60 | +0.07 | +13.21% | 5 | 158 |
| 210.04 | 0.00 | - | 2 | 11 | 445.00 | 0.65 | 0.00 | - | 5 | 22 |
| 191.80 | 0.00 | - | 7 | 295 | 450.00 | 0.51 | 0.00 | - | 8 | 1,522 |
| 195.36 | 0.00 | - | 1 | 15 | 455.00 | 0.70 | +0.08 | +12.90% | 2 | 136 |
| 189.55 | 0.00 | - | 2 | 358 | 460.00 | 0.44 | 0.00 | - | 1 | 792 |
| 202.86 | 0.00 | - | 1 | 32 | 465.00 | 0.96 | 0.00 | - | 1 | 400 |
| 180.85 | 0.00 | - | 6 | 201 | 470.00 | 0.70 | 0.00 | - | 4 | 440 |
| 170.01 | 0.00 | - | 1 | 15 | 475.00 | 0.90 | +0.19 | +26.76% | 1 | 135 |
| 168.60 | -13.47 | -7.40% | 2 | 165 | 480.00 | 0.90 | +0.14 | +18.42% | 11 | 238 |
| 194.55 | 0.00 | - | 2 | 30 | 485.00 | 0.70 | 0.00 | - | 1 | 123 |
| 138.65 | 0.00 | - | 2 | 517 | 490.00 | 1.31 | +0.35 | +36.46% | 1 | 221 |
| 168.10 | 0.00 | - | 2 | 33 | 495.00 | 0.84 | 0.00 | - | 2 | 263 |
| 130.54 | 0.00 | - | 10 | 1,134 | 500.00 | 1.32 | +0.12 | +10.00% | 10 | 2,444 |
| 144.57 | 0.00 | - | 1 | 26 | 505.00 | 1.53 | +0.28 | +22.40% | 10 | 697 |
| 129.38 | 0.00 | - | 4 | 1,459 | 510.00 | 1.54 | +0.17 | +12.41% | 11 | 495 |
| 118.75 | 0.00 | - | 1 | 42 | 515.00 | 2.34 | 0.00 | - | 8 | 208 |
| 118.36 | 0.00 | - | 16 | 302 | 520.00 | 1.97 | +0.61 | +44.85% | 7 | 655 |
| 121.98 | 0.00 | - | 1 | 78 | 525.00 | 2.40 | +0.45 | +23.08% | 4 | 816 |
| 115.65 | 0.00 | - | 5 | 362 | 530.00 | 2.52 | +0.32 | +14.55% | 302 | 194 |
| 105.14 | 0.00 | - | 3 | 26 | 535.00 | 2.74 | +0.74 | +37.00% | 3 | 227 |
| 101.38 | 0.00 | - | 3 | 666 | 540.00 | 3.18 | +0.43 | +15.64% | 26 | 634 |
| 103.55 | 0.00 | - | 3 | 39 | 545.00 | 3.65 | +1.29 | +54.66% | 25 | 286 |
| 104.70 | 0.00 | - | 1 | 905 | 550.00 | 4.10 | +0.20 | +5.13% | 179 | 936 |
| 99.40 | 0.00 | - | 1 | 36 | 555.00 | 4.02 | -0.17 | -4.06% | 40 | 317 |
| 76.50 | 0.00 | - | 3 | 313 | 560.00 | 5.00 | +0.45 | +9.89% | 31 | 633 |
| 87.60 | 0.00 | - | 1 | 189 | 565.00 | 5.54 | +0.54 | +10.80% | 28 | 552 |
| 80.21 | 0.00 | - | 2 | 288 | 570.00 | 6.63 | +0.18 | +2.79% | 70 | 737 |
| 71.41 | 0.00 | - | 8 | 130 | 575.00 | 7.25 | +1.01 | +16.19% | 13 | 342 |
| 68.60 | +6.75 | +10.91% | 2 | 543 | 580.00 | 8.45 | +0.40 | +4.97% | 185 | 1,073 |
| 64.95 | 0.00 | - | 57 | 29 | 585.00 | 9.02 | +0.97 | +12.05% | 23 | 379 |
| 58.12 | -3.29 | -5.36% | 1 | 305 | 590.00 | 10.40 | +1.25 | +13.66% | 69 | 556 |
| 55.05 | 0.00 | - | 7 | 12 | 595.00 | 11.60 | +0.33 | +2.93% | 17 | 344 |
| 50.00 | -2.95 | -5.57% | 13 | 2,284 | 600.00 | 13.17 | +0.52 | +4.11% | 63 | 1,621 |
| 51.20 | 0.00 | - | 20 | 25 | 605.00 | 14.30 | +0.70 | +5.15% | 10 | 303 |
| 43.00 | -7.80 | -15.35% | 7 | 371 | 610.00 | 16.65 | +2.30 | +16.03% | 6 | 557 |
| 52.15 | 0.00 | - | 1 | 71 | 615.00 | 17.50 | +2.05 | +13.27% | 35 | 158 |
| 40.44 | -6.09 | -13.09% | 8 | 751 | 620.00 | 20.25 | +1.20 | +6.30% | 186 | 818 |
| 33.70 | -11.00 | -24.61% | 5 | 64 | 625.00 | 22.45 | +1.05 | +4.91% | 82 | 99 |
| 30.55 | -2.90 | -8.67% | 48 | 1,222 | 630.00 | 24.50 | +1.30 | +5.60% | 118 | 1,573 |
| 27.43 | -6.11 | -18.22% | 56 | 128 | 635.00 | 26.79 | +2.14 | +8.68% | 13 | 280 |
| 24.96 | -3.54 | -12.42% | 548 | 2,567 | 640.00 | 28.65 | +2.65 | +10.19% | 51 | 653 |
| 23.05 | -4.15 | -15.26% | 34 | 423 | 645.00 | 31.70 | +4.85 | +18.06% | 72 | 321 |
| 20.50 | -3.27 | -13.76% | 264 | 1,485 | 650.00 | 34.25 | +2.88 | +9.18% | 31 | 897 |
| 19.05 | -2.85 | -13.01% | 22 | 200 | 655.00 | 36.10 | +6.58 | +22.29% | 4 | 114 |
| 17.35 | -2.11 | -10.84% | 69 | 663 | 660.00 | 39.30 | +2.83 | +7.76% | 9 | 404 |
| 15.75 | -3.50 | -18.18% | 54 | 149 | 665.00 | 39.84 | -1.91 | -4.57% | 1 | 333 |
| 13.34 | -3.31 | -19.88% | 62 | 816 | 670.00 | 46.60 | +2.60 | +5.91% | 3 | 290 |
| 11.92 | -7.22 | -37.72% | 15 | 380 | 675.00 | 48.05 | +0.97 | +2.06% | 2 | 79 |
| 10.70 | -2.65 | -19.85% | 19 | 1,341 | 680.00 | 50.86 | +3.36 | +7.07% | 1 | 741 |
| 9.83 | -1.77 | -15.26% | 26 | 606 | 685.00 | 58.50 | +14.88 | +34.11% | 3 | 294 |
| 8.85 | -2.20 | -19.91% | 68 | 813 | 690.00 | 51.67 | 0.00 | - | 2 | 184 |
| 7.90 | -2.00 | -20.20% | 6 | 158 | 695.00 | 55.24 | 0.00 | - | 3 | 68 |
| 6.75 | -1.58 | -18.97% | 67 | 6,538 | 700.00 | 69.30 | +4.70 | +7.28% | 1 | 584 |
| 6.17 | -1.78 | -22.39% | 9 | 82 | 705.00 | 69.39 | 0.00 | - | 8 | 13 |
| 5.50 | -1.50 | -21.43% | 25 | 297 | 710.00 | 73.26 | 0.00 | - | 1 | 28 |
| 4.80 | -0.98 | -16.96% | 8 | 58 | 715.00 | 79.96 | 0.00 | - | 4 | 15 |
| 4.25 | -1.35 | -24.11% | 23 | 299 | 720.00 | 70.08 | 0.00 | - | 60 | 101 |
| 3.75 | -1.15 | -23.47% | 4 | 410 | 725.00 | 86.30 | 0.00 | - | 5 | 394 |
| 3.35 | -0.45 | -11.84% | 7 | 334 | 730.00 | 100.45 | 0.00 | - | 38 | 37 |
| 3.55 | -0.30 | -7.79% | 4 | 53 | 735.00 | 90.35 | 0.00 | - | 2 | 15 |
| 2.48 | -0.92 | -27.06% | 26 | 643 | 740.00 | 93.15 | 0.00 | - | 27 | 50 |
| 2.77 | -0.33 | -10.65% | 5 | 121 | 745.00 | 109.65 | 0.00 | - | 2 | 28 |
| 1.90 | -0.90 | -32.14% | 188 | 1,559 | 750.00 | 109.67 | -3.33 | -2.95% | 228 | 0 |
| 1.84 | -0.71 | -27.84% | 2 | 109 | 755.00 | 116.90 | 0.00 | - | 44 | 0 |
| 1.53 | -0.69 | -31.08% | 17 | 422 | 760.00 | 127.60 | 0.00 | - | 11 | 0 |
| 1.34 | -0.96 | -41.74% | 8 | 72 | 765.00 | 127.00 | 0.00 | - | 6 | 0 |
| 1.57 | -0.12 | -7.10% | 50 | 367 | 770.00 | 130.95 | 0.00 | - | 8 | 0 |
| 1.09 | -0.36 | -24.83% | 32 | 234 | 775.00 | 129.53 | 0.00 | - | 8 | 0 |
| 0.95 | -0.45 | -32.14% | 10 | 238 | 780.00 | 139.41 | 0.00 | - | 6 | 0 |
| 0.88 | -0.28 | -24.14% | 4 | 52 | 785.00 | 145.15 | 0.00 | - | 2 | 0 |
| 0.79 | -0.31 | -28.18% | 8 | 195 | 790.00 | 236.17 | 0.00 | - | 2 | 0 |
| 0.73 | -0.27 | -27.00% | 7 | 43 | 795.00 | 153.95 | 0.00 | - | 2 | 0 |
| 0.66 | -0.11 | -14.29% | 67 | 684 | 800.00 | 163.40 | 0.00 | - | 25 | 5 |
| 0.72 | 0.00 | - | 122 | 252 | 805.00 | 168.22 | 0.00 | - | 9 | 0 |
| 0.53 | -0.12 | -18.46% | 120 | 328 | 810.00 | 173.70 | 0.00 | - | 3 | 0 |
| 0.66 | 0.00 | - | 60 | 56 | 815.00 | 181.35 | 0.00 | - | 6 | 0 |
| 0.51 | -0.21 | -29.17% | 63 | 470 | 820.00 | 184.40 | 0.00 | - | 1 | 0 |
| 0.30 | -0.29 | -49.15% | 6 | 129 | 825.00 | 175.03 | 0.00 | - | - | 0 |
| 0.35 | -0.13 | -27.08% | 22 | 138 | 830.00 | 199.78 | 0.00 | - | 1 | 0 |
| 0.64 | 0.00 | - | 40 | 51 | 835.00 | 204.75 | 0.00 | - | 1 | 0 |
| 2.30 | 0.00 | - | 1 | 108 | 840.00 | 207.17 | 0.00 | - | 7 | 0 |
| 0.33 | 0.00 | - | 2 | 4 | 845.00 | 214.77 | 0.00 | - | 1 | 0 |
| 0.35 | 0.00 | - | 6 | 271 | 850.00 | 219.77 | 0.00 | - | 1 | 0 |
| 0.57 | 0.00 | - | 80 | 83 | 855.00 | 222.25 | 0.00 | - | 2 | 0 |
| 0.42 | 0.00 | - | 1 | 90 | 860.00 | 227.19 | 0.00 | - | 32 | 0 |
| 0.54 | 0.00 | - | 20 | 49 | 865.00 | 232.23 | 0.00 | - | 4 | 0 |
| 0.37 | 0.00 | - | 1 | 147 | 870.00 | 314.20 | 0.00 | - | 2 | 0 |
| 0.13 | 0.00 | - | 1 | 7 | 875.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 6 | 118 | 880.00 | 247.98 | +4.14 | +1.70% | 2 | 1 |
| 1.33 | 0.00 | - | 1 | 1 | 885.00 | 253.09 | +4.22 | +1.70% | 1 | 0 |
| 0.13 | +0.11 | +550.00% | 1 | 201 | 890.00 | 257.92 | +4.79 | +1.89% | 1 | 0 |
| 1.80 | 0.00 | - | 23 | 26 | 895.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 419 | 900.00 | 248.73 | 0.00 | - | - | 0 |
| 0.47 | 0.00 | - | 80 | 13 | 905.00 | 251.22 | 0.00 | - | - | 0 |
| 2.00 | 0.00 | - | 5 | 22 | 910.00 | 253.26 | 0.00 | - | 4 | 0 |
| 0.20 | 0.00 | - | 2 | 3 | 915.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 4 | 10 | 920.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 20 | 14 | 925.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 3 | 29 | 930.00 | 278.39 | 0.00 | - | - | 0 |
| - | - | - | - | - | 935.00 | 299.45 | 0.00 | - | 1 | 0 |
| 1.49 | 0.00 | - | 10 | 30 | 940.00 | 288.52 | 0.00 | - | - | 0 |
| - | - | - | - | - | 945.00 | 284.28 | 0.00 | - | - | 0 |
| 0.52 | 0.00 | - | 1 | 27 | 950.00 | 303.27 | 0.00 | - | 2 | 0 |
| 0.50 | 0.00 | - | 1 | 3 | 955.00 | 269.59 | 0.00 | - | - | 0 |
| 0.46 | 0.00 | - | 2 | 23 | 960.00 | 306.91 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 965.00 | 279.10 | 0.00 | - | - | 0 |
| 1.15 | 0.00 | - | 1 | 28 | 970.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 1 | 3 | 975.00 | 288.48 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 70 | 77 | 980.00 | 292.35 | 0.00 | - | - | 0 |
| 0.30 | 0.00 | - | 26 | 35 | 985.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 1 | 83 | 990.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 3 | 1 | 995.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 346 | 1,000.00 | 312.97 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 47 | 1,010.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 1 | 5 | 1,020.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 1 | 4 | 1,030.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 14 | 1,040.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 2 | 39 | 1,050.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 1 | 33 | 1,060.00 | - | - | - | - | - |
| 1.29 | 0.00 | - | 1 | 3 | 1,070.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 59 | 1,080.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 50 | 1,090.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 30 | 1,100.00 | 480.84 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 621 | 1,110.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.