Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,012.01 -140.88 (-0.61%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 301.39 | 0.00 | - | 5 | 15 | 5.00 | 0.07 | 0.00 | - | 9 | 126 |
| 230.25 | 0.00 | - | - | 1 | 10.00 | - | - | - | - | - |
| - | - | - | - | - | 15.00 | 0.05 | 0.00 | - | 2 | 5 |
| 306.50 | 0.00 | - | 1 | 20 | 20.00 | 0.36 | 0.00 | - | 2 | 15 |
| 340.05 | 0.00 | - | 1 | 1 | 25.00 | 0.27 | 0.00 | - | 8 | 23 |
| 265.98 | 0.00 | - | 1 | 0 | 30.00 | 0.20 | -0.33 | -62.26% | 2 | 155 |
| 255.80 | 0.00 | - | 1 | 1 | 35.00 | 0.15 | +0.01 | +7.14% | 18 | 638 |
| - | - | - | - | - | 40.00 | 0.23 | +0.07 | +43.75% | 11 | 525 |
| 286.39 | 0.00 | - | 2 | 2 | 45.00 | 1.20 | 0.00 | - | 2 | 5 |
| 278.72 | 0.00 | - | 2 | 14 | 50.00 | 0.68 | 0.00 | - | 8 | 72 |
| 303.00 | 0.00 | - | 2 | 14 | 60.00 | 0.66 | 0.00 | - | 1 | 45 |
| 274.12 | 0.00 | - | 1 | 8 | 70.00 | 0.88 | 0.00 | - | 10 | 317 |
| 185.39 | 0.00 | - | 2 | 8 | 80.00 | 1.24 | 0.00 | - | 34 | 29 |
| 194.43 | 0.00 | - | 3 | 11 | 90.00 | 1.58 | -2.87 | -64.49% | 1 | 25 |
| 154.31 | 0.00 | - | 2 | 21 | 95.00 | 1.94 | 0.00 | - | 10 | 27 |
| 274.50 | 0.00 | - | 1 | 178 | 100.00 | 2.75 | +0.55 | +25.00% | 1 | 90 |
| 177.64 | 0.00 | - | 1 | 10 | 105.00 | 5.50 | 0.00 | - | 1 | 28 |
| 158.70 | 0.00 | - | 1 | 15 | 110.00 | 6.50 | 0.00 | - | 10 | 27 |
| 144.00 | 0.00 | - | 1 | 15 | 115.00 | 7.60 | 0.00 | - | 1 | 14 |
| 130.51 | 0.00 | - | 8 | 16 | 120.00 | 4.60 | 0.00 | - | 1 | 43 |
| 148.36 | 0.00 | - | 2 | 21 | 125.00 | 4.50 | 0.00 | - | 7 | 635 |
| 252.00 | 0.00 | - | 1 | 19 | 130.00 | 6.30 | 0.00 | - | 4 | 38 |
| 141.13 | 0.00 | - | - | 6 | 135.00 | 5.80 | 0.00 | - | 1 | 25 |
| 237.34 | 0.00 | - | 1 | 19 | 140.00 | 5.30 | 0.00 | - | 5 | 41 |
| 177.25 | 0.00 | - | 1 | 3 | 145.00 | 5.70 | -3.49 | -37.98% | 1 | 35 |
| 231.00 | 0.00 | - | 20 | 513 | 150.00 | 6.35 | 0.00 | - | 11 | 105 |
| 165.35 | 0.00 | - | 1 | 6 | 155.00 | 9.30 | 0.00 | - | 2 | 7 |
| 163.20 | 0.00 | - | 2 | 2 | 160.00 | 7.90 | 0.00 | - | 5 | 120 |
| 165.55 | 0.00 | - | 1 | 41 | 165.00 | 8.87 | 0.00 | - | 1 | 155 |
| 172.34 | 0.00 | - | 6 | 0 | 170.00 | 9.65 | 0.00 | - | 2 | 341 |
| 162.95 | 0.00 | - | 1 | 4 | 175.00 | 9.15 | -1.15 | -11.17% | 1 | 287 |
| 175.65 | 0.00 | - | 2 | 12 | 180.00 | 9.95 | -1.60 | -13.85% | 2 | 100 |
| 148.92 | 0.00 | - | 4 | 16 | 185.00 | 12.70 | 0.00 | - | 1 | 10 |
| 200.50 | 0.00 | - | 100 | 448 | 190.00 | 11.53 | -0.07 | -0.60% | 1 | 132 |
| 197.12 | 0.00 | - | 2 | 23 | 195.00 | 12.40 | -0.20 | -1.59% | 1 | 27 |
| 194.20 | -1.06 | -0.54% | 1 | 69 | 200.00 | 13.25 | -0.35 | -2.57% | 9 | 204 |
| 185.65 | -1.91 | -1.02% | 2 | 58 | 210.00 | 15.20 | -0.70 | -4.40% | 41 | 309 |
| 183.18 | 0.00 | - | 2 | 69 | 220.00 | 17.00 | -0.20 | -1.16% | 30 | 269 |
| 171.70 | -0.75 | -0.43% | 10 | 134 | 230.00 | 19.40 | +1.16 | +6.36% | 4 | 408 |
| 165.44 | -1.27 | -0.76% | 1 | 162 | 240.00 | 21.90 | 0.00 | - | 8 | 370 |
| 159.25 | 0.00 | - | 10 | 124 | 250.00 | 24.40 | +0.10 | +0.41% | 4 | 265 |
| 152.36 | 0.00 | - | 2 | 142 | 260.00 | 27.50 | 0.00 | - | 6 | 118 |
| 145.29 | -1.41 | -0.96% | 3 | 143 | 270.00 | 30.30 | -0.70 | -2.26% | 1 | 242 |
| 141.85 | 0.00 | - | 1 | 140 | 280.00 | 33.40 | -0.65 | -1.91% | 5 | 401 |
| 134.55 | -2.45 | -1.79% | 2 | 285 | 290.00 | 36.76 | 0.00 | - | 9 | 241 |
| 126.08 | -5.12 | -3.90% | 5 | 1,221 | 300.00 | 40.10 | -0.38 | -0.94% | 4 | 150 |
| 120.00 | -3.15 | -2.56% | 5 | 118 | 310.00 | 44.90 | 0.00 | - | 2 | 69 |
| 115.50 | -2.53 | -2.14% | 4 | 166 | 320.00 | 47.80 | -0.95 | -1.95% | 209 | 1,414 |
| 112.45 | -1.04 | -0.92% | 1 | 115 | 330.00 | 52.25 | -0.75 | -1.42% | 1 | 132 |
| 106.98 | -4.42 | -3.97% | 1 | 69 | 340.00 | 56.39 | -1.11 | -1.93% | 7 | 50 |
| 101.25 | -4.95 | -4.66% | 4 | 155 | 350.00 | 61.00 | +0.50 | +0.83% | 15 | 88 |
| 95.01 | -2.64 | -2.70% | 12 | 208 | 360.00 | 65.35 | -1.65 | -2.46% | 6 | 58 |
| 93.15 | -1.94 | -2.04% | 3 | 92 | 370.00 | 70.22 | 0.00 | - | 5 | 55 |
| 88.95 | -1.70 | -1.88% | 5 | 124 | 380.00 | 77.60 | 0.00 | - | 42 | 45 |
| 83.10 | -2.95 | -3.43% | 3 | 389 | 390.00 | 81.80 | -1.85 | -2.21% | 2 | 304 |
| 78.00 | -3.68 | -4.51% | 8 | 427 | 400.00 | 86.05 | -1.58 | -1.80% | 1 | 408 |
| 76.85 | -2.55 | -3.21% | 3 | 422 | 410.00 | 132.06 | 0.00 | - | 24 | 127 |
| 72.75 | -1.95 | -2.61% | 4 | 210 | 420.00 | 99.12 | 0.00 | - | 2 | 109 |
| 69.05 | -2.25 | -3.16% | 7 | 145 | 430.00 | 133.00 | 0.00 | - | 2 | 145 |
| 65.95 | -1.25 | -1.86% | 2 | 105 | 440.00 | 131.99 | 0.00 | - | 1 | 57 |
| 64.00 | 0.00 | - | 11 | 199 | 450.00 | 120.60 | 0.00 | - | 2 | 20 |
| 60.40 | 0.00 | - | 3 | 88 | 460.00 | 170.56 | 0.00 | - | 2 | 122 |
| 55.90 | -2.75 | -4.69% | 1 | 55 | 470.00 | 131.70 | -1.90 | -1.42% | 2 | 123 |
| 53.00 | -3.45 | -6.11% | 2 | 352 | 480.00 | 140.65 | 0.00 | - | 42 | 25 |
| 46.39 | 0.00 | - | 2 | 11 | 490.00 | - | - | - | - | - |
| 47.00 | -2.80 | -5.62% | 13 | 312 | 500.00 | 152.05 | 0.00 | - | 4 | 16 |
| 42.18 | 0.00 | - | 1 | 75 | 510.00 | 227.63 | 0.00 | - | 12 | 5 |
| 43.37 | -3.63 | -7.72% | 2 | 44 | 520.00 | 169.80 | 0.00 | - | 2 | 3 |
| 43.70 | 0.00 | - | 76 | 82 | 530.00 | 176.70 | 0.00 | - | 2 | 5 |
| 37.80 | -5.34 | -12.38% | 5 | 122 | 540.00 | 251.04 | 0.00 | - | 1 | 0 |
| 36.51 | -3.19 | -8.04% | 2 | 493 | 550.00 | 202.80 | 0.00 | - | 5 | 88 |
| 39.16 | 0.00 | - | 4 | 77 | 560.00 | 269.78 | 0.00 | - | 1 | 0 |
| 32.90 | -4.49 | -12.01% | 2 | 71 | 570.00 | 214.96 | 0.00 | - | 2 | 1 |
| 31.00 | +3.60 | +13.14% | 14 | 123 | 580.00 | 222.65 | 0.00 | - | 4 | 3 |
| 29.30 | -4.45 | -13.19% | 2 | 61 | 590.00 | 304.95 | 0.00 | - | 2 | 0 |
| 28.10 | -4.10 | -12.73% | 13 | 115 | 600.00 | - | - | - | - | - |
| 27.12 | -3.40 | -11.14% | 8 | 39 | 610.00 | 321.20 | 0.00 | - | 2 | 0 |
| 25.00 | -4.73 | -15.91% | 1 | 66 | 620.00 | - | - | - | - | - |
| 23.85 | -4.12 | -14.73% | 2 | 133 | 630.00 | 339.11 | 0.00 | - | 2 | 0 |
| 27.07 | 0.00 | - | 6 | 8 | 640.00 | - | - | - | - | - |
| 22.09 | -0.91 | -3.96% | 2 | 191 | 650.00 | - | - | - | - | - |
| 21.00 | -0.65 | -3.00% | 7 | 4,466 | 660.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
