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
62,934.88 -1,601.81 (-2.48%) 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
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 556.09 | -61.54 | -9.96% | 1 | 5 | 5.00 | - | - | - | - | - |
| 603.05 | 0.00 | - | 1 | 1 | 20.00 | - | - | - | - | - |
| - | - | - | - | - | 75.00 | 0.02 | +0.01 | +100.00% | 1 | 3 |
| - | - | - | - | - | 90.00 | 0.02 | 0.00 | - | - | 10 |
| - | - | - | - | - | 100.00 | 0.02 | -0.01 | -33.33% | 5 | 201 |
| - | - | - | - | - | 105.00 | 0.08 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 115.00 | 0.03 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 125.00 | 0.24 | 0.00 | - | 30 | 33 |
| - | - | - | - | - | 140.00 | 0.83 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 145.00 | 0.25 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 150.00 | 0.69 | 0.00 | - | 5 | 26 |
| - | - | - | - | - | 165.00 | 0.12 | 0.00 | - | - | 2 |
| 374.00 | 0.00 | - | 1 | 2 | 180.00 | 0.16 | 0.00 | - | 21 | 95 |
| 235.73 | 0.00 | - | - | 0 | 185.00 | 0.12 | 0.00 | - | 159 | 192 |
| 231.21 | 0.00 | - | - | 0 | 190.00 | 0.20 | 0.00 | - | 1 | 227 |
| - | - | - | - | - | 195.00 | 0.30 | 0.00 | - | 10 | 15 |
| 354.55 | 0.00 | - | 1 | 6 | 200.00 | 0.30 | +0.09 | +42.86% | 1 | 529 |
| 265.90 | 0.00 | - | 2 | 1 | 210.00 | 0.20 | 0.00 | - | 1 | 291 |
| 403.91 | 0.00 | - | 3 | 4 | 220.00 | 0.23 | -0.17 | -42.50% | 8 | 280 |
| 319.20 | 0.00 | - | 1 | 39 | 230.00 | 0.36 | 0.00 | - | 1 | 59 |
| 364.62 | 0.00 | - | 9 | 14 | 240.00 | 0.37 | 0.00 | - | 4 | 113 |
| 370.17 | 0.00 | - | 1 | 40 | 250.00 | 0.42 | +0.06 | +16.67% | 1 | 225 |
| 303.15 | 0.00 | - | - | 3 | 260.00 | 0.56 | 0.00 | - | 3 | 57 |
| 293.00 | -17.00 | -5.48% | 2 | 8 | 270.00 | 0.51 | 0.00 | - | 1 | 397 |
| 308.45 | 0.00 | - | 1 | 72 | 280.00 | 0.76 | 0.00 | - | 2 | 216 |
| 324.20 | 0.00 | - | 140 | 93 | 290.00 | 0.74 | 0.00 | - | 3 | 220 |
| 315.74 | 0.00 | - | 1 | 79 | 300.00 | 0.84 | -0.06 | -6.67% | 60 | 660 |
| 299.38 | 0.00 | - | 1 | 55 | 310.00 | 1.06 | 0.00 | - | 1 | 222 |
| 238.55 | 0.00 | - | 1 | 59 | 320.00 | 1.06 | -0.11 | -9.40% | 10 | 430 |
| 299.16 | 0.00 | - | 1 | 31 | 330.00 | 1.42 | 0.00 | - | 1 | 294 |
| 286.75 | 0.00 | - | 1 | 182 | 340.00 | 1.29 | -0.18 | -12.24% | 1 | 428 |
| 210.58 | 0.00 | - | 6 | 87 | 350.00 | 1.77 | -0.14 | -7.33% | 1 | 740 |
| 216.62 | 0.00 | - | 5 | 39 | 360.00 | 1.98 | 0.00 | - | 1 | 294 |
| 197.10 | 0.00 | - | 2 | 127 | 370.00 | 2.48 | 0.00 | - | 2 | 297 |
| 191.16 | -4.84 | -2.47% | 2 | 51 | 380.00 | 3.20 | 0.00 | - | 15 | 248 |
| 227.40 | 0.00 | - | 1 | 1 | 385.00 | 3.61 | 0.00 | - | 2 | 28 |
| 192.96 | 0.00 | - | 1 | 32 | 390.00 | 3.55 | 0.00 | - | 1 | 418 |
| 225.36 | 0.00 | - | 1 | 3 | 395.00 | 3.45 | -0.20 | -5.48% | 3 | 67 |
| 167.00 | 0.00 | - | 51 | 152 | 400.00 | 3.96 | -0.09 | -2.22% | 3 | 814 |
| 217.14 | 0.00 | - | 1 | 52 | 405.00 | 5.05 | 0.00 | - | 2 | 36 |
| 154.07 | 0.00 | - | 5 | 204 | 410.00 | 4.45 | -0.50 | -10.10% | 1 | 302 |
| 210.92 | 0.00 | - | 1 | 2 | 415.00 | 5.29 | 0.00 | - | 1 | 243 |
| 143.48 | 0.00 | - | 1 | 264 | 420.00 | 5.53 | -0.07 | -1.25% | 1 | 264 |
| 146.05 | 0.00 | - | 1 | 4 | 425.00 | 5.70 | +0.80 | +16.33% | 1 | 97 |
| 144.88 | 0.00 | - | 1 | 142 | 430.00 | 6.55 | -0.05 | -0.76% | 1 | 198 |
| 130.89 | 0.00 | - | 1 | 9 | 435.00 | 6.45 | 0.00 | - | 2 | 377 |
| 141.90 | 0.00 | - | 2 | 167 | 440.00 | 8.40 | 0.00 | - | 4 | 171 |
| 162.00 | 0.00 | - | 1 | 2 | 445.00 | 8.45 | 0.00 | - | 1 | 16 |
| 132.25 | 0.00 | - | 1 | 305 | 450.00 | 8.99 | -0.24 | -2.60% | 32 | 1,284 |
| 178.80 | 0.00 | - | 2 | 4 | 455.00 | 9.26 | -2.09 | -18.41% | 1 | 117 |
| 130.20 | 0.00 | - | 2 | 344 | 460.00 | 10.01 | -1.11 | -9.98% | 2 | 831 |
| 176.07 | 0.00 | - | 2 | 25 | 465.00 | 10.70 | -1.07 | -9.09% | 5 | 104 |
| 112.30 | +11.40 | +11.30% | 2 | 201 | 470.00 | 11.85 | +0.10 | +0.85% | 3 | 377 |
| 117.00 | 0.00 | - | 2 | 12 | 475.00 | 13.52 | +2.72 | +25.19% | 1 | 137 |
| 95.60 | 0.00 | - | 10 | 165 | 480.00 | 14.50 | -1.30 | -8.23% | 2 | 216 |
| 92.07 | 0.00 | - | 2 | 7 | 485.00 | 16.25 | 0.00 | - | 3 | 82 |
| 90.78 | 0.00 | - | 3 | 516 | 490.00 | 16.05 | -1.17 | -6.79% | 1 | 120 |
| 87.85 | 0.00 | - | 1 | 33 | 495.00 | 18.20 | +0.80 | +4.60% | 1 | 145 |
| 86.50 | -6.98 | -7.47% | 1 | 444 | 500.00 | 18.25 | +0.65 | +3.69% | 29 | 1,742 |
| 86.47 | 0.00 | - | 2 | 18 | 505.00 | 21.00 | -0.55 | -2.55% | 3 | 460 |
| 80.10 | -17.70 | -18.10% | 9 | 4,111 | 510.00 | 21.65 | +1.05 | +5.10% | 13 | 440 |
| 77.40 | 0.00 | - | 20 | 29 | 515.00 | 24.25 | +1.40 | +6.13% | 4 | 145 |
| 78.70 | 0.00 | - | 2 | 294 | 520.00 | 25.00 | -0.90 | -3.47% | 14 | 436 |
| 73.19 | -1.01 | -1.36% | 1 | 20 | 525.00 | 26.80 | -1.14 | -4.08% | 6 | 153 |
| 78.50 | 0.00 | - | 6 | 364 | 530.00 | 30.00 | 0.00 | - | 72 | 177 |
| 70.25 | 0.00 | - | 3 | 24 | 535.00 | 31.30 | +1.66 | +5.60% | 5 | 183 |
| 60.35 | +2.35 | +4.05% | 1 | 669 | 540.00 | 31.65 | +1.10 | +3.60% | 23 | 438 |
| 60.40 | -0.25 | -0.41% | 1 | 48 | 545.00 | 33.85 | 0.00 | - | 9 | 186 |
| 58.34 | -1.56 | -2.60% | 13 | 697 | 550.00 | 35.83 | +1.28 | +3.70% | 87 | 479 |
| 55.15 | -1.81 | -3.18% | 13 | 37 | 555.00 | 38.30 | +0.95 | +2.54% | 7 | 161 |
| 52.50 | -1.78 | -3.28% | 24 | 186 | 560.00 | 40.55 | +0.80 | +2.01% | 16 | 130 |
| 50.70 | -1.25 | -2.41% | 4 | 450 | 565.00 | 45.75 | +0.35 | +0.77% | 6 | 283 |
| 48.20 | -1.30 | -2.63% | 26 | 345 | 570.00 | 47.10 | -0.83 | -1.73% | 5 | 592 |
| 43.30 | -4.70 | -9.79% | 30 | 111 | 575.00 | 50.35 | +2.40 | +5.01% | 6 | 142 |
| 40.90 | -4.75 | -10.41% | 12 | 553 | 580.00 | 53.90 | +5.11 | +10.47% | 5 | 464 |
| 39.25 | -1.55 | -3.80% | 17 | 310 | 590.00 | 55.15 | 0.00 | - | 2 | 219 |
| 35.25 | -2.35 | -6.25% | 43 | 1,440 | 600.00 | 62.24 | +0.44 | +0.71% | 10 | 538 |
| 29.25 | -3.60 | -10.96% | 16 | 485 | 610.00 | 71.80 | +4.85 | +7.24% | 20 | 176 |
| 28.25 | -1.05 | -3.58% | 18 | 782 | 620.00 | 74.56 | 0.00 | - | 3 | 427 |
| 24.54 | -1.36 | -5.25% | 6 | 397 | 630.00 | 75.40 | 0.00 | - | 3 | 203 |
| 22.18 | -1.37 | -5.82% | 2 | 228 | 640.00 | 90.20 | -4.37 | -4.62% | 3 | 99 |
| 19.60 | -1.75 | -8.20% | 19 | 1,242 | 650.00 | 104.20 | 0.00 | - | 1 | 81 |
| 16.20 | -1.02 | -5.92% | 3 | 424 | 660.00 | 105.50 | -7.02 | -6.24% | 85 | 91 |
| 14.20 | -1.00 | -6.58% | 1 | 454 | 670.00 | 118.20 | +36.70 | +45.03% | 10 | 63 |
| 12.50 | -0.90 | -6.72% | 17 | 113 | 680.00 | 128.87 | 0.00 | - | 12 | 11 |
| 11.85 | +0.49 | +4.31% | 2 | 158 | 690.00 | 133.53 | 0.00 | - | 4 | 8 |
| 10.40 | -1.10 | -9.57% | 3 | 432 | 700.00 | 132.94 | 0.00 | - | 1 | 10 |
| 9.25 | +0.70 | +8.19% | 2 | 122 | 710.00 | 146.40 | 0.00 | - | 2 | 15 |
| 7.25 | -1.60 | -18.08% | 1 | 133 | 720.00 | 159.96 | +39.81 | +33.13% | 3 | 0 |
| 7.50 | 0.00 | - | 12 | 52 | 730.00 | 127.05 | 0.00 | - | 2 | 0 |
| 6.60 | 0.00 | - | 1 | 585 | 740.00 | 134.60 | 0.00 | - | 4 | 4 |
| 5.55 | -0.45 | -7.50% | 10 | 590 | 750.00 | 195.00 | 0.00 | - | 1 | 0 |
| 4.30 | -0.80 | -15.69% | 3 | 165 | 760.00 | 203.99 | -0.04 | -0.02% | 2 | 5 |
| 4.15 | -0.38 | -8.39% | 4 | 131 | 770.00 | 165.95 | 0.00 | - | 21 | 0 |
| 3.68 | 0.00 | - | 50 | 172 | 780.00 | 174.90 | 0.00 | - | 4 | 0 |
| 3.30 | -0.19 | -5.44% | 8 | 87 | 790.00 | 236.17 | 0.00 | - | 2 | 0 |
| 3.20 | 0.00 | - | 4 | 388 | 800.00 | 243.55 | 0.00 | - | 23 | 5 |
| 2.31 | -0.16 | -6.48% | 13 | 102 | 810.00 | 254.14 | 0.00 | - | 2 | 0 |
| 2.10 | 0.00 | - | 2 | 83 | 820.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 1 | 103 | 830.00 | 217.10 | 0.00 | - | 6 | 0 |
| 1.85 | 0.00 | - | 1 | 115 | 840.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 1 | 171 | 850.00 | 243.72 | 0.00 | - | 1 | 6 |
| 1.21 | 0.00 | - | 1 | 90 | 860.00 | 253.75 | 0.00 | - | 2 | 2 |
| 1.16 | -0.36 | -23.68% | 4 | 89 | 870.00 | 314.20 | 0.00 | - | 2 | 0 |
| 1.00 | -0.32 | -24.24% | 1 | 107 | 880.00 | 319.60 | -148.41 | -31.71% | 5 | 0 |
| 0.93 | 0.00 | - | 4 | 198 | 890.00 | 284.20 | 0.00 | - | 2 | 0 |
| 0.80 | -0.14 | -14.89% | 1 | 127 | 900.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 5 | 20 | 910.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 3 | 8 | 920.00 | - | - | - | - | - |
| 0.96 | 0.00 | - | 2 | 17 | 930.00 | - | - | - | - | - |
| 3.55 | 0.00 | - | 20 | 20 | 940.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 6 | 950.00 | 331.20 | 0.00 | - | - | 0 |
| 0.46 | 0.00 | - | 1 | 16 | 960.00 | - | - | - | - | - |
| 0.47 | -2.33 | -83.21% | 1 | 23 | 970.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 4 | 7 | 980.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 100 | 76 | 990.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 12 | 245 | 1,000.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 4 | 6 | 1,010.00 | - | - | - | - | - |
| 2.86 | 0.00 | - | 1 | 1 | 1,020.00 | - | - | - | - | - |
| 1.83 | 0.00 | - | 2 | 3 | 1,030.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 1 | 11 | 1,040.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 20 | 22 | 1,050.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 1 | 3 | 1,060.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 1 | 1 | 1,070.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 56 | 1,080.00 | - | - | - | - | - |
| 1.16 | 0.00 | - | 1 | 20 | 1,090.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 10 | 28 | 1,100.00 | 480.84 | 0.00 | - | 2 | 0 |
| 0.13 | +0.03 | +30.00% | 1 | 330 | 1,110.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.