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
63,032.77 -1,067.43 (-1.67%) 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 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 391.99 | 0.00 | - | - | 3 | 100.00 | 0.05 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 120.00 | 0.13 | 0.00 | - | - | 1 |
| - | - | - | - | - | 150.00 | 0.25 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 160.00 | 0.54 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 170.00 | 0.36 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 180.00 | 0.45 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 190.00 | 0.57 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 200.00 | 0.30 | 0.00 | - | 1 | 48 |
| 407.91 | 0.00 | - | - | 1 | 210.00 | 0.87 | 0.00 | - | 2 | 1 |
| 415.30 | 0.00 | - | 1 | 1 | 220.00 | 0.69 | 0.00 | - | 30 | 44 |
| 336.22 | 0.00 | - | 1 | 1 | 230.00 | 0.90 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 240.00 | 1.00 | 0.00 | - | 1 | 7 |
| 368.00 | 0.00 | - | 1 | 2 | 250.00 | 1.20 | 0.00 | - | 2 | 62 |
| 372.18 | 0.00 | - | 1 | 5 | 260.00 | 1.71 | 0.00 | - | 1 | 2 |
| 337.85 | 0.00 | - | - | 1 | 270.00 | 1.77 | 0.00 | - | 3 | 41 |
| 332.42 | 0.00 | - | - | 3 | 280.00 | 1.56 | -0.16 | -9.30% | 6 | 22 |
| 282.95 | 0.00 | - | 8 | 9 | 290.00 | 1.85 | 0.00 | - | 4 | 38 |
| 273.60 | 0.00 | - | 8 | 12 | 300.00 | 2.15 | +0.10 | +4.88% | 6 | 177 |
| 191.47 | 0.00 | - | 15 | 15 | 310.00 | 2.68 | 0.00 | - | 2 | 84 |
| 242.40 | 0.00 | - | 2 | 2 | 320.00 | 2.85 | 0.00 | - | 1 | 65 |
| 304.66 | 0.00 | - | 1 | 5 | 330.00 | 3.70 | 0.00 | - | 6 | 69 |
| 286.67 | 0.00 | - | 1 | 6 | 340.00 | 4.45 | 0.00 | - | 12 | 62 |
| 244.56 | 0.00 | - | 1 | 11 | 350.00 | 4.35 | -0.30 | -6.45% | 1 | 83 |
| 208.88 | 0.00 | - | 5 | 10 | 360.00 | 5.20 | -0.23 | -4.24% | 3 | 45 |
| 263.06 | 0.00 | - | 3 | 19 | 370.00 | 5.95 | -0.15 | -2.46% | 8 | 47 |
| 264.54 | 0.00 | - | 1 | 2 | 380.00 | 6.65 | -0.40 | -5.67% | 1 | 617 |
| 190.20 | 0.00 | - | 1 | 18 | 390.00 | 7.50 | +0.33 | +4.60% | 46 | 226 |
| 185.40 | 0.00 | - | 2 | 23 | 400.00 | 8.91 | +0.61 | +7.35% | 2 | 173 |
| 175.41 | +14.21 | +8.82% | 2 | 12 | 410.00 | 9.75 | +1.35 | +16.07% | 3 | 279 |
| 168.95 | 0.00 | - | 5 | 33 | 420.00 | 11.20 | -0.35 | -3.03% | 1 | 78 |
| 160.00 | 0.00 | - | 2 | 14 | 430.00 | 13.50 | 0.00 | - | 1 | 74 |
| 145.33 | 0.00 | - | 3 | 8 | 440.00 | 14.20 | +1.71 | +13.69% | 2 | 66 |
| 137.65 | 0.00 | - | 1 | 16 | 450.00 | 16.90 | +1.04 | +6.56% | 3 | 632 |
| 135.47 | -1.53 | -1.12% | 2 | 7 | 460.00 | 18.70 | -1.20 | -6.03% | 1 | 262 |
| 123.83 | 0.00 | - | 1 | 32 | 470.00 | 21.00 | +0.30 | +1.45% | 1 | 111 |
| 122.25 | 0.00 | - | 2 | 78 | 480.00 | 23.38 | -1.02 | -4.18% | 3 | 1,620 |
| 116.50 | 0.00 | - | 2 | 51 | 490.00 | 26.25 | -0.97 | -3.56% | 1 | 94 |
| 104.62 | +0.55 | +0.53% | 8 | 99 | 500.00 | 29.23 | +1.28 | +4.58% | 44 | 279 |
| 91.30 | 0.00 | - | 6 | 25 | 510.00 | 33.85 | +1.65 | +5.12% | 3 | 412 |
| 85.50 | 0.00 | - | 2 | 69 | 520.00 | 36.00 | +0.50 | +1.41% | 62 | 195 |
| 81.40 | 0.00 | - | 10 | 6 | 525.00 | 38.22 | 0.00 | - | 6 | 45 |
| 78.50 | 0.00 | - | 3 | 16 | 530.00 | 41.20 | 0.00 | - | 61 | 261 |
| - | - | - | - | - | 535.00 | 43.10 | -1.91 | -4.24% | 2 | 47 |
| 79.05 | 0.00 | - | 1 | 234 | 540.00 | 43.79 | +0.86 | +2.00% | 4 | 303 |
| 72.00 | 0.00 | - | 2 | 2 | 545.00 | 44.94 | 0.00 | - | 1 | 23 |
| 77.60 | -2.11 | -2.65% | 14 | 204 | 550.00 | 50.35 | +0.42 | +0.84% | 5 | 235 |
| 71.68 | -0.67 | -0.93% | 6 | 11 | 555.00 | 51.45 | -3.05 | -5.60% | 1 | 2 |
| 72.35 | -10.69 | -12.87% | 6 | 74 | 560.00 | 56.40 | 0.00 | - | 1 | 187 |
| 73.66 | 0.00 | - | 2 | 4 | 565.00 | 59.87 | 0.00 | - | 8 | 4 |
| 67.42 | -1.08 | -1.58% | 1 | 105 | 570.00 | 56.33 | 0.00 | - | 1 | 148 |
| 68.00 | 0.00 | - | 2 | 11 | 575.00 | 53.63 | 0.00 | - | 1 | 65 |
| 59.70 | -3.95 | -6.21% | 22 | 96 | 580.00 | 61.92 | 0.00 | - | 19 | 285 |
| 57.90 | -3.50 | -5.70% | 8 | 5 | 585.00 | 62.50 | 0.00 | - | 16 | 16 |
| 56.35 | -3.04 | -5.12% | 1 | 63 | 590.00 | 70.70 | +1.25 | +1.80% | 2 | 122 |
| 57.40 | 0.00 | - | 2 | 7 | 595.00 | 68.94 | 0.00 | - | 3 | 11 |
| 54.40 | -2.60 | -4.56% | 5 | 283 | 600.00 | 71.20 | 0.00 | - | 100 | 325 |
| 52.85 | 0.00 | - | 10 | 11 | 605.00 | 82.25 | 0.00 | - | 1 | 1 |
| 50.00 | +2.53 | +5.33% | 3 | 97 | 610.00 | 79.06 | 0.00 | - | 3 | 485 |
| 45.50 | 0.00 | - | 1 | 12 | 615.00 | 91.85 | 0.00 | - | 2 | 2 |
| 45.80 | +1.54 | +3.48% | 3 | 155 | 620.00 | 85.25 | 0.00 | - | 3 | 102 |
| 42.05 | 0.00 | - | 2 | 237 | 630.00 | 93.35 | 0.00 | - | 9 | 67 |
| 38.70 | -2.95 | -7.08% | 4 | 6 | 635.00 | 88.80 | 0.00 | - | 1 | 2 |
| 37.77 | 0.00 | - | 19 | 281 | 640.00 | 94.00 | 0.00 | - | 1 | 136 |
| 39.00 | 0.00 | - | 1 | 12 | 645.00 | 79.70 | 0.00 | - | - | 1 |
| 33.72 | -1.28 | -3.66% | 1 | 726 | 650.00 | 98.00 | 0.00 | - | 7 | 396 |
| 33.60 | +1.46 | +4.54% | 20 | 109 | 660.00 | 115.97 | 0.00 | - | 1 | 17 |
| 28.05 | 0.00 | - | 5 | 20 | 665.00 | - | - | - | - | - |
| 30.70 | -1.05 | -3.31% | 18 | 71 | 670.00 | 94.05 | 0.00 | - | 4 | 20 |
| 30.20 | 0.00 | - | 1 | 20 | 675.00 | - | - | - | - | - |
| 27.40 | 0.00 | - | 3 | 109 | 680.00 | 100.05 | 0.00 | - | 4 | 6 |
| 26.30 | 0.00 | - | 6 | 123 | 685.00 | - | - | - | - | - |
| 25.15 | 0.00 | - | 4 | 357 | 690.00 | 140.60 | 0.00 | - | 6 | 62 |
| 21.65 | 0.00 | - | 5 | 96 | 695.00 | - | - | - | - | - |
| 25.25 | 0.00 | - | 3 | 148 | 700.00 | 105.50 | 0.00 | - | 1 | 3 |
| 22.15 | 0.00 | - | 5 | 18 | 705.00 | - | - | - | - | - |
| 21.20 | 0.00 | - | 4 | 74 | 710.00 | 116.70 | 0.00 | - | 1 | 3 |
| 21.20 | 0.00 | - | 2 | 12 | 715.00 | - | - | - | - | - |
| 18.04 | 0.00 | - | 2 | 72 | 720.00 | 164.10 | 0.00 | - | - | 11 |
| 22.40 | 0.00 | - | 4 | 47 | 730.00 | 177.09 | 0.00 | - | 2 | 2 |
| 20.05 | 0.00 | - | 10 | 46 | 740.00 | 191.75 | 0.00 | - | 6 | 8 |
| 16.21 | 0.00 | - | 1 | 266 | 750.00 | 145.61 | 0.00 | - | 2 | 3 |
| 14.90 | 0.00 | - | 4 | 51 | 760.00 | 191.05 | 0.00 | - | 2 | 1 |
| 13.60 | 0.00 | - | 12 | 53 | 770.00 | 206.80 | 0.00 | - | - | 0 |
| 13.10 | 0.00 | - | 16 | 24 | 780.00 | 166.32 | 0.00 | - | 2 | 0 |
| 11.53 | 0.00 | - | 14 | 35 | 790.00 | 218.85 | 0.00 | - | 2 | 2 |
| 10.55 | 0.00 | - | 2 | 629 | 800.00 | 236.50 | 0.00 | - | 1 | 1 |
| 9.69 | 0.00 | - | 11 | 42 | 810.00 | 229.30 | 0.00 | - | 2 | 2 |
| 8.19 | 0.00 | - | 10 | 17 | 820.00 | - | - | - | - | - |
| 8.22 | 0.00 | - | 46 | 60 | 830.00 | - | - | - | - | - |
| 6.65 | 0.00 | - | 2 | 262 | 840.00 | 236.70 | 0.00 | - | - | 0 |
| 6.02 | 0.00 | - | 1 | 41 | 850.00 | 225.48 | 0.00 | - | - | 0 |
| 6.26 | 0.00 | - | 23 | 37 | 860.00 | 248.97 | 0.00 | - | 2 | 0 |
| 15.15 | 0.00 | - | 150 | 122 | 870.00 | - | - | - | - | - |
| 5.35 | 0.00 | - | 1 | 59 | 880.00 | 281.05 | 0.00 | - | - | 3 |
| 4.50 | +0.30 | +7.14% | 1 | 72 | 890.00 | 291.00 | 0.00 | - | - | 1 |
| 4.25 | +0.18 | +4.42% | 4 | 66 | 900.00 | 305.25 | 0.00 | - | - | 0 |
| 3.44 | 0.00 | - | 2 | 40 | 910.00 | - | - | - | - | - |
| 4.60 | 0.00 | - | 1 | 24 | 920.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 9 | 421 | 930.00 | - | - | - | - | - |
| 12.65 | 0.00 | - | 1 | 2 | 940.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 19 | 37 | 950.00 | - | - | - | - | - |
| 8.00 | 0.00 | - | 2 | 16 | 960.00 | 345.76 | 0.00 | - | - | 0 |
| 2.23 | -5.32 | -70.46% | 30 | 23 | 970.00 | - | - | - | - | - |
| 6.90 | 0.00 | - | 2 | 16 | 980.00 | - | - | - | - | - |
| 2.34 | 0.00 | - | 3 | 9 | 990.00 | 368.51 | 0.00 | - | - | 0 |
| 1.90 | 0.00 | - | 46 | 70 | 1,000.00 | - | - | - | - | - |
| 6.65 | 0.00 | - | 1 | 17 | 1,010.00 | - | - | - | - | - |
| 7.30 | 0.00 | - | 1 | 25 | 1,020.00 | - | - | - | - | - |
| 5.25 | 0.00 | - | - | 1 | 1,030.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 2 | 5 | 1,040.00 | - | - | - | - | - |
| 4.65 | 0.00 | - | 2 | 2 | 1,050.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 7 | 13 | 1,060.00 | - | - | - | - | - |
| 4.35 | 0.00 | - | 1 | 9 | 1,070.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 1 | 17 | 1,080.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 3 | 12 | 1,090.00 | - | - | - | - | - |
| 0.74 | 0.00 | - | 1 | 46 | 1,100.00 | 478.51 | 0.00 | - | - | 0 |
| 0.70 | 0.00 | - | 10 | 148 | 1,110.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.