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
62,803.88 -1,462.90 (-2.28%) 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
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 609.11 | 0.00 | - | 1 | 623 | 5.00 | 0.01 | 0.00 | - | 1 | 1,028 |
| 426.07 | 0.00 | - | 9 | 2 | 10.00 | 0.01 | 0.00 | - | 100 | 1,162 |
| 421.48 | 0.00 | - | 3 | 0 | 15.00 | 0.02 | 0.00 | - | 30 | 631 |
| 462.45 | 0.00 | - | 3 | 24 | 20.00 | 0.01 | 0.00 | - | 596 | 1,057 |
| 453.33 | 0.00 | - | 2 | 1 | 25.00 | 0.01 | 0.00 | - | 2 | 211 |
| 423.00 | 0.00 | - | 14 | 7 | 30.00 | 0.01 | 0.00 | - | 500 | 650 |
| 255.80 | 0.00 | - | 1 | 1 | 35.00 | 0.01 | 0.00 | - | 388 | 743 |
| 414.00 | 0.00 | - | 1 | 3 | 40.00 | 0.02 | 0.00 | - | 8 | 589 |
| 358.75 | 0.00 | - | 1 | 4 | 45.00 | 0.04 | 0.00 | - | 2 | 25 |
| 511.23 | 0.00 | - | 2 | 20 | 50.00 | 0.01 | 0.00 | - | 4 | 206 |
| 395.00 | 0.00 | - | 2 | 15 | 60.00 | 0.02 | 0.00 | - | 20 | 285 |
| 274.12 | 0.00 | - | 2 | 8 | 70.00 | 0.03 | 0.00 | - | 8 | 395 |
| 505.21 | 0.00 | - | 2 | 11 | 80.00 | 0.03 | 0.00 | - | 8 | 39 |
| 194.43 | 0.00 | - | 3 | 11 | 90.00 | 0.05 | 0.00 | - | 1 | 130 |
| 154.31 | 0.00 | - | 2 | 21 | 95.00 | 0.84 | 0.00 | - | 2 | 36 |
| 456.00 | 0.00 | - | 1 | 180 | 100.00 | 0.09 | 0.00 | - | 5 | 432 |
| 177.64 | 0.00 | - | 1 | 10 | 105.00 | 0.08 | 0.00 | - | 5 | 66 |
| 239.05 | 0.00 | - | 2 | 16 | 110.00 | 0.15 | 0.00 | - | 1 | 68 |
| 204.35 | 0.00 | - | 2 | 7 | 115.00 | 0.70 | 0.00 | - | 1 | 16 |
| 450.26 | 0.00 | - | 1 | 16 | 120.00 | 0.15 | 0.00 | - | 1 | 3,864 |
| 364.05 | 0.00 | - | 2 | 23 | 125.00 | 0.12 | 0.00 | - | 40 | 292 |
| 278.70 | 0.00 | - | 2 | 21 | 130.00 | 0.14 | 0.00 | - | 20 | 78 |
| 255.28 | 0.00 | - | 10 | 17 | 135.00 | 0.12 | 0.00 | - | 10 | 124 |
| 337.65 | 0.00 | - | 1 | 25 | 140.00 | 0.30 | 0.00 | - | 1 | 58 |
| 246.46 | 0.00 | - | 10 | 8 | 145.00 | 0.25 | 0.00 | - | 3 | 51 |
| 335.00 | 0.00 | - | 5 | 220 | 150.00 | 0.34 | -0.02 | -5.56% | 1 | 1,315 |
| 459.30 | 0.00 | - | 2 | 332 | 155.00 | 0.31 | 0.00 | - | 6 | 118 |
| 322.95 | 0.00 | - | 4 | 13 | 160.00 | 0.31 | +0.01 | +3.33% | 60 | 2,447 |
| 219.20 | 0.00 | - | 1 | 42 | 165.00 | 0.36 | 0.00 | - | 3 | 358 |
| 397.00 | 0.00 | - | 4 | 17 | 170.00 | 0.40 | 0.00 | - | 2 | 630 |
| 212.90 | 0.00 | - | 260 | 159 | 175.00 | 0.42 | 0.00 | - | 1 | 228 |
| 243.55 | 0.00 | - | 2 | 0 | 180.00 | 0.55 | 0.00 | - | 2 | 357 |
| 212.66 | 0.00 | - | 10 | 12 | 185.00 | 0.55 | 0.00 | - | 2 | 882 |
| 377.00 | 0.00 | - | 10 | 562 | 190.00 | 0.59 | 0.00 | - | 1 | 356 |
| 386.74 | 0.00 | - | 1 | 26 | 195.00 | 0.60 | 0.00 | - | 1 | 204 |
| 435.87 | 0.00 | - | 1 | 839 | 200.00 | 0.67 | 0.00 | - | 11 | 1,611 |
| 383.75 | 0.00 | - | 1 | 126 | 210.00 | 0.75 | 0.00 | - | 1 | 716 |
| 272.50 | 0.00 | - | 5 | 96 | 220.00 | 0.91 | 0.00 | - | 1 | 928 |
| 264.22 | 0.00 | - | 1 | 501 | 230.00 | 0.98 | 0.00 | - | 1 | 1,014 |
| 390.07 | 0.00 | - | 2 | 158 | 240.00 | 1.37 | 0.00 | - | 10 | 1,368 |
| 340.00 | 0.00 | - | 2 | 130 | 250.00 | 1.50 | 0.00 | - | 40 | 1,679 |
| 333.87 | 0.00 | - | 1 | 239 | 260.00 | 1.70 | 0.00 | - | 25 | 892 |
| 314.00 | 0.00 | - | 1 | 251 | 270.00 | 1.87 | 0.00 | - | 10 | 580 |
| 296.00 | 0.00 | - | 1 | 345 | 280.00 | 2.27 | +0.02 | +0.89% | 1 | 1,515 |
| 340.70 | 0.00 | - | 2 | 267 | 290.00 | 2.44 | 0.00 | - | 10 | 1,211 |
| 279.84 | 0.00 | - | 1 | 1,225 | 300.00 | 2.88 | +0.18 | +6.67% | 2 | 3,373 |
| 325.45 | 0.00 | - | 1 | 191 | 310.00 | 3.50 | 0.00 | - | 1 | 1,131 |
| 253.70 | 0.00 | - | 6 | 343 | 320.00 | 4.15 | 0.00 | - | 31 | 2,867 |
| 248.83 | -58.82 | -19.12% | 1 | 467 | 330.00 | 4.57 | 0.00 | - | 4 | 1,415 |
| 240.40 | 0.00 | - | 1 | 289 | 340.00 | 5.00 | 0.00 | - | 1 | 595 |
| 225.77 | 0.00 | - | 8 | 468 | 350.00 | 5.45 | +0.20 | +3.81% | 7 | 1,683 |
| 223.95 | 0.00 | - | 1 | 319 | 360.00 | 6.30 | 0.00 | - | 5 | 1,316 |
| 201.80 | 0.00 | - | 1 | 365 | 370.00 | 6.90 | 0.00 | - | 2 | 965 |
| 190.20 | 0.00 | - | 9 | 270 | 380.00 | 8.25 | 0.00 | - | 10 | 957 |
| 192.47 | 0.00 | - | 2 | 615 | 390.00 | 9.10 | +0.33 | +3.76% | 1 | 959 |
| 189.13 | 0.00 | - | 2 | 1,669 | 400.00 | 10.30 | +0.30 | +3.00% | 3 | 3,473 |
| 173.82 | -1.55 | -0.88% | 10 | 728 | 410.00 | 11.35 | 0.00 | - | 1 | 738 |
| 165.20 | 0.00 | - | 6 | 634 | 420.00 | 13.00 | +0.07 | +0.54% | 2 | 2,304 |
| 157.25 | 0.00 | - | 17 | 594 | 430.00 | 15.40 | +0.55 | +3.70% | 1 | 1,910 |
| 153.92 | +3.87 | +2.58% | 1 | 791 | 440.00 | 17.00 | +0.95 | +5.92% | 2 | 1,364 |
| 148.00 | +5.45 | +3.82% | 1 | 803 | 450.00 | 19.35 | +1.30 | +7.20% | 7 | 1,793 |
| 133.85 | 0.00 | - | 3 | 376 | 460.00 | 21.60 | 0.00 | - | 46 | 686 |
| 126.45 | 0.00 | - | 1 | 509 | 470.00 | 23.30 | -0.65 | -2.71% | 1 | 1,077 |
| 120.50 | -1.20 | -0.99% | 5 | 932 | 480.00 | 26.10 | -0.65 | -2.43% | 1 | 772 |
| 116.60 | -5.65 | -4.62% | 2 | 339 | 490.00 | 30.32 | +0.47 | +1.57% | 52 | 1,417 |
| 108.35 | -1.35 | -1.23% | 3 | 2,433 | 500.00 | 32.20 | +0.70 | +2.22% | 69 | 2,739 |
| 104.00 | -5.95 | -5.41% | 1 | 475 | 510.00 | 37.01 | +0.01 | +0.03% | 10 | 1,175 |
| 100.80 | -1.95 | -1.90% | 4 | 286 | 520.00 | 38.89 | 0.00 | - | 6 | 702 |
| 93.95 | +9.25 | +10.92% | 1 | 262 | 530.00 | 43.85 | -0.55 | -1.24% | 1 | 792 |
| 86.30 | 0.00 | - | 20 | 342 | 540.00 | 49.00 | 0.00 | - | 4 | 704 |
| 83.00 | -2.50 | -2.92% | 8 | 1,598 | 550.00 | 51.90 | +2.04 | +4.09% | 47 | 1,024 |
| 78.50 | +2.43 | +3.19% | 9 | 921 | 560.00 | 56.00 | +0.16 | +0.29% | 2 | 506 |
| 73.33 | -0.55 | -0.74% | 19 | 714 | 570.00 | 62.70 | -0.65 | -1.03% | 2 | 352 |
| 66.30 | 0.00 | - | 4 | 318 | 580.00 | 68.15 | +2.55 | +3.89% | 23 | 412 |
| 63.45 | -1.60 | -2.46% | 22 | 493 | 590.00 | 72.10 | -1.20 | -1.64% | 11 | 768 |
| 59.45 | -2.41 | -3.90% | 19 | 1,871 | 600.00 | 76.18 | 0.00 | - | 4 | 742 |
| 55.95 | +3.42 | +6.51% | 2 | 247 | 610.00 | 84.20 | +3.15 | +3.89% | 1 | 203 |
| 51.42 | -1.08 | -2.06% | 1 | 293 | 620.00 | 94.20 | 0.00 | - | 4 | 595 |
| 48.30 | -1.26 | -2.54% | 21 | 428 | 630.00 | 96.00 | +1.28 | +1.35% | 11 | 50 |
| 45.75 | 0.00 | - | 2 | 663 | 640.00 | 102.43 | +5.21 | +5.36% | 1 | 162 |
| 41.20 | 0.00 | - | 42 | 141 | 645.00 | 100.62 | 0.00 | - | 4 | 40 |
| 39.40 | +2.25 | +6.06% | 6 | 681 | 650.00 | 109.00 | +8.17 | +8.10% | 2 | 126 |
| 36.00 | 0.00 | - | 1 | 240 | 655.00 | 109.00 | 0.00 | - | 5 | 58 |
| 38.85 | +4.85 | +14.26% | 11 | 1,456 | 660.00 | 116.35 | +7.14 | +6.54% | 181 | 88 |
| 35.15 | 0.00 | - | 17 | 131 | 665.00 | 124.80 | 0.00 | - | 2 | 18 |
| 35.00 | 0.00 | - | 71 | 227 | 670.00 | 118.36 | 0.00 | - | 1 | 23 |
| 32.10 | -3.05 | -8.68% | 1 | 82 | 675.00 | 119.16 | 0.00 | - | 1 | 15 |
| 34.75 | 0.00 | - | 1 | 335 | 680.00 | 132.66 | 0.00 | - | 2 | 77 |
| 38.30 | 0.00 | - | 1 | 92 | 685.00 | 131.65 | 0.00 | - | 12 | 21 |
| 35.53 | 0.00 | - | 20 | 273 | 690.00 | 145.05 | +9.01 | +6.62% | 85 | 121 |
| 27.55 | -3.40 | -10.99% | 7 | 226 | 695.00 | 139.00 | 0.00 | - | 2 | 7 |
| 28.00 | -1.30 | -4.44% | 1 | 1,201 | 700.00 | 145.95 | 0.00 | - | 2 | 123 |
| 24.81 | 0.00 | - | 3 | 45 | 705.00 | 156.45 | 0.00 | - | 1 | 1 |
| 24.79 | 0.00 | - | 1 | 342 | 710.00 | 160.27 | 0.00 | - | 2 | 5 |
| 23.90 | 0.00 | - | 1 | 236 | 715.00 | 137.95 | 0.00 | - | 4 | 4 |
| 25.73 | 0.00 | - | 5 | 130 | 720.00 | 179.84 | 0.00 | - | 10 | 12 |
| 22.25 | 0.00 | - | 5 | 52 | 725.00 | 134.30 | 0.00 | - | 1 | 8 |
| 21.20 | 0.00 | - | 4 | 171 | 730.00 | 147.78 | 0.00 | - | 1 | 34 |
| 20.35 | 0.00 | - | 3 | 95 | 735.00 | 141.60 | 0.00 | - | 2 | 3 |
| 18.00 | 0.00 | - | 10 | 123 | 740.00 | 320.11 | 0.00 | - | - | 0 |
| 18.80 | 0.00 | - | 8 | 477 | 745.00 | 157.90 | 0.00 | - | 2 | 2 |
| 17.90 | 0.00 | - | 3 | 1,481 | 750.00 | 199.40 | 0.00 | - | 2 | 1 |
| 18.21 | 0.00 | - | 1 | 87 | 755.00 | 339.85 | 0.00 | - | - | 0 |
| 16.55 | 0.00 | - | 5 | 150 | 760.00 | 193.39 | 0.00 | - | 2 | 0 |
| 15.80 | 0.00 | - | 1 | 190 | 765.00 | 360.95 | 0.00 | - | - | 0 |
| 16.50 | 0.00 | - | 1 | 122 | 770.00 | 357.03 | 0.00 | - | - | 0 |
| 14.35 | 0.00 | - | 1 | 192 | 775.00 | 363.79 | 0.00 | - | - | 0 |
| 15.25 | -2.40 | -13.60% | 1 | 113 | 780.00 | 375.30 | 0.00 | - | - | 0 |
| 13.80 | -1.05 | -7.07% | 7 | 35 | 785.00 | 211.11 | 0.00 | - | 2 | 0 |
| 16.70 | 0.00 | - | 1 | 146 | 790.00 | 229.85 | 0.00 | - | 2 | 0 |
| 15.20 | 0.00 | - | 3 | 41 | 795.00 | 377.29 | 0.00 | - | - | 0 |
| 12.70 | -0.90 | -6.62% | 5 | 1,012 | 800.00 | 245.32 | 0.00 | - | 4 | 0 |
| 12.70 | 0.00 | - | 2 | 20 | 805.00 | 244.60 | 0.00 | - | 2 | 0 |
| 26.95 | 0.00 | - | 75 | 57 | 810.00 | 392.91 | 0.00 | - | - | 0 |
| 28.35 | 0.00 | - | 4 | 37 | 815.00 | 220.00 | 0.00 | - | 1 | 1 |
| 10.55 | 0.00 | - | 2 | 128 | 820.00 | 378.95 | 0.00 | - | 2 | 0 |
| 10.65 | 0.00 | - | 21 | 118 | 825.00 | - | - | - | - | - |
| 9.15 | 0.00 | - | 2 | 59 | 830.00 | 216.63 | 0.00 | - | 2 | 0 |
| 11.87 | 0.00 | - | 2 | 52 | 835.00 | - | - | - | - | - |
| 9.30 | 0.00 | - | 15 | 88 | 840.00 | 283.00 | 0.00 | - | 1 | 0 |
| 8.30 | 0.00 | - | 2 | 25 | 845.00 | - | - | - | - | - |
| 8.05 | 0.00 | - | 6 | 393 | 850.00 | 273.75 | 0.00 | - | 4 | 0 |
| 7.35 | 0.00 | - | 10 | 67 | 860.00 | 257.11 | 0.00 | - | 2 | 1 |
| 7.24 | +0.44 | +6.47% | 1 | 53 | 870.00 | 312.90 | 0.00 | - | 1 | 0 |
| 6.90 | +0.60 | +9.52% | 12 | 50 | 880.00 | 256.15 | 0.00 | - | 1 | 2 |
| 6.60 | 0.00 | - | 1 | 54 | 890.00 | 304.00 | 0.00 | - | 1 | 0 |
| 5.80 | -0.25 | -4.13% | 55 | 262 | 900.00 | 293.35 | 0.00 | - | 4 | 4 |
| 4.90 | 0.00 | - | 2 | 48 | 910.00 | 354.70 | 0.00 | - | 1 | 1 |
| 4.83 | 0.00 | - | 1 | 30 | 920.00 | - | - | - | - | - |
| 4.19 | 0.00 | - | 2 | 105 | 930.00 | - | - | - | - | - |
| 4.65 | 0.00 | - | 28 | 217 | 940.00 | - | - | - | - | - |
| 3.90 | -0.20 | -4.88% | 1 | 247 | 950.00 | 394.52 | 0.00 | - | 3 | 0 |
| 3.45 | 0.00 | - | 3 | 262 | 960.00 | 354.73 | 0.00 | - | 2 | 0 |
| 9.40 | 0.00 | - | 2 | 21 | 970.00 | - | - | - | - | - |
| 3.49 | 0.00 | - | 20 | 100 | 980.00 | - | - | - | - | - |
| 3.45 | 0.00 | - | 10 | 20 | 990.00 | - | - | - | - | - |
| 2.68 | 0.00 | - | 2 | 308 | 1,000.00 | 389.55 | 0.00 | - | - | 0 |
| 3.05 | 0.00 | - | 15 | 28 | 1,010.00 | - | - | - | - | - |
| 7.65 | 0.00 | - | 1 | 8 | 1,020.00 | 409.35 | 0.00 | - | - | 0 |
| 2.10 | 0.00 | - | 1 | 305 | 1,030.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 2 | 11 | 1,040.00 | - | - | - | - | - |
| 1.67 | 0.00 | - | 1 | 23 | 1,050.00 | - | - | - | - | - |
| 2.05 | 0.00 | - | 1 | 8 | 1,060.00 | 453.65 | 0.00 | - | 5 | 0 |
| 1.70 | 0.00 | - | 4 | 5 | 1,070.00 | 454.70 | 0.00 | - | - | 0 |
| 1.37 | 0.00 | - | 1 | 12 | 1,080.00 | - | - | - | - | - |
| 1.38 | 0.00 | - | 2 | 29 | 1,090.00 | 520.00 | 0.00 | - | 5 | 0 |
| 1.41 | 0.00 | - | 2 | 176 | 1,100.00 | 537.56 | 0.00 | - | 1 | 0 |
| 1.25 | 0.00 | - | 15 | 219 | 1,110.00 | 551.30 | +67.75 | +14.01% | 24 | 0 |
© 2024 Yahoo. All rights reserved.