Singapore markets close in 5 hours 59 minutes
Straits Times Index
3,160.92 -26.74 (-0.84%) Nikkei
36,818.81 -1,260.89 (-3.31%) Hang Seng
16,114.72 -271.15 (-1.65%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,357.65 -314.03 (-0.51%) CMC Crypto 200
1,243.61 +358.07 (+37.56%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 December 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 468.94 | 0.00 | - | 2 | 278 | 10.00 | 0.05 | 0.00 | - | 1 | 154 |
| - | - | - | - | - | 20.00 | 0.01 | 0.00 | - | 1 | 1 |
| 451.06 | 0.00 | - | 2 | 3 | 30.00 | 0.04 | 0.00 | - | 5 | 16 |
| 407.00 | 0.00 | - | - | 1 | 40.00 | 0.10 | 0.00 | - | 2 | 64 |
| 363.00 | 0.00 | - | - | 1 | 50.00 | 0.20 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 60.00 | 0.47 | 0.00 | - | 50 | 61 |
| 380.00 | 0.00 | - | - | 1 | 70.00 | 0.19 | 0.00 | - | 2 | 46 |
| 375.00 | 0.00 | - | 1 | 2 | 80.00 | 4.78 | 0.00 | - | 5 | 40 |
| 536.50 | 0.00 | - | 1 | 1 | 90.00 | 0.35 | 0.00 | - | 4 | 174 |
| 338.22 | 0.00 | - | 30 | 30 | 100.00 | 2.53 | 0.00 | - | 4 | 200 |
| - | - | - | - | - | 110.00 | 1.00 | 0.00 | - | 2 | 44 |
| 340.00 | 0.00 | - | 1 | 3 | 120.00 | 1.07 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 130.00 | 1.30 | 0.00 | - | 7 | 45 |
| - | - | - | - | - | 140.00 | 1.20 | 0.00 | - | 4 | 40 |
| - | - | - | - | - | 150.00 | 1.35 | 0.00 | - | 1 | 307 |
| 341.23 | 0.00 | - | 1 | 3 | 160.00 | 2.42 | 0.00 | - | 12 | 151 |
| - | - | - | - | - | 170.00 | 2.91 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 175.00 | 2.87 | 0.00 | - | 2 | 101 |
| - | - | - | - | - | 180.00 | 2.07 | 0.00 | - | 2 | 128 |
| 215.69 | 0.00 | - | 1 | 2 | 185.00 | 2.75 | 0.00 | - | 1 | 43 |
| 229.65 | 0.00 | - | 2 | 1 | 190.00 | 2.50 | 0.00 | - | 1 | 125 |
| 447.00 | 0.00 | - | 1 | 1 | 195.00 | 3.73 | 0.00 | - | 2 | 4 |
| 376.67 | 0.00 | - | 1 | 5 | 200.00 | 2.73 | 0.00 | - | 8 | 434 |
| 271.21 | 0.00 | - | 5 | 0 | 210.00 | 4.88 | 0.00 | - | 10 | 83 |
| 368.00 | 0.00 | - | 1 | 6 | 220.00 | 3.85 | 0.00 | - | 40 | 85 |
| 177.15 | 0.00 | - | - | 2 | 230.00 | 5.00 | 0.00 | - | 1 | 111 |
| 280.80 | 0.00 | - | 1 | 3 | 240.00 | 5.20 | 0.00 | - | 2 | 65 |
| 351.27 | 0.00 | - | 1 | 12 | 250.00 | 5.05 | 0.00 | - | 4 | 227 |
| 366.52 | 0.00 | - | 1 | 5 | 260.00 | 5.58 | 0.00 | - | 1 | 77 |
| 325.95 | 0.00 | - | 1 | 8 | 270.00 | 6.11 | 0.00 | - | 2 | 17 |
| 364.50 | 0.00 | - | 1 | 28 | 280.00 | 6.83 | 0.00 | - | 1 | 27 |
| 345.00 | 0.00 | - | 2 | 16 | 290.00 | 9.10 | 0.00 | - | 2 | 150 |
| 362.60 | 0.00 | - | 1 | 33 | 300.00 | 9.79 | 0.00 | - | 4 | 153 |
| 216.55 | 0.00 | - | 13 | 33 | 310.00 | 10.10 | 0.00 | - | 2 | 436 |
| 322.92 | 0.00 | - | 2 | 27 | 320.00 | 11.78 | +0.37 | +3.24% | 4 | 139 |
| 317.41 | 0.00 | - | 1 | 6 | 330.00 | 12.69 | 0.00 | - | 4 | 355 |
| 266.10 | 0.00 | - | 1 | 10 | 340.00 | 15.20 | 0.00 | - | 1 | 69 |
| 300.97 | 0.00 | - | 1 | 60 | 350.00 | 15.15 | 0.00 | - | 1 | 217 |
| 268.40 | 0.00 | - | 13 | 41 | 360.00 | 16.90 | 0.00 | - | 1 | 71 |
| 270.83 | 0.00 | - | 1 | 29 | 370.00 | 18.98 | 0.00 | - | 2 | 253 |
| 273.00 | 0.00 | - | 1 | 17 | 380.00 | 18.95 | 0.00 | - | 2 | 250 |
| 256.53 | 0.00 | - | 2 | 51 | 390.00 | 20.72 | 0.00 | - | 1 | 622 |
| 285.53 | 0.00 | - | 1 | 114 | 400.00 | 23.00 | -1.50 | -6.12% | 3 | 501 |
| 275.00 | 0.00 | - | 1 | 93 | 410.00 | 28.21 | 0.00 | - | 5 | 64 |
| 250.20 | 0.00 | - | 1 | 290 | 420.00 | 27.60 | 0.00 | - | 1 | 262 |
| 267.06 | 0.00 | - | 1 | 205 | 430.00 | 30.20 | 0.00 | - | 16 | 360 |
| 245.50 | 0.00 | - | 1 | 80 | 440.00 | 32.37 | 0.00 | - | 1 | 388 |
| 251.00 | 0.00 | - | 1 | 103 | 450.00 | 37.30 | 0.00 | - | 1 | 653 |
| 229.41 | -2.11 | -0.91% | 2 | 56 | 460.00 | 37.42 | 0.00 | - | 1 | 204 |
| 222.10 | 0.00 | - | 1 | 58 | 470.00 | 42.80 | 0.00 | - | 3 | 60 |
| 219.40 | 0.00 | - | 1 | 103 | 480.00 | 48.25 | 0.00 | - | 10 | 39 |
| 225.80 | 0.00 | - | 1 | 121 | 490.00 | 48.70 | 0.00 | - | 3 | 80 |
| 207.15 | 0.00 | - | 1 | 293 | 500.00 | 49.95 | 0.00 | - | 6 | 106 |
| 201.85 | 0.00 | - | 1 | 45 | 510.00 | 54.10 | 0.00 | - | 1 | 36 |
| 186.40 | 0.00 | - | 1 | 31 | 520.00 | 58.16 | +3.59 | +6.58% | 1 | 106 |
| 200.20 | 0.00 | - | 1 | 81 | 530.00 | 61.67 | 0.00 | - | 1 | 248 |
| 173.42 | 0.00 | - | 1 | 469 | 540.00 | 65.42 | 0.00 | - | 1 | 514 |
| 178.10 | 0.00 | - | 1 | 641 | 550.00 | 66.50 | 0.00 | - | 1 | 459 |
| 175.24 | 0.00 | - | 1 | 86 | 560.00 | 73.60 | 0.00 | - | 1 | 40 |
| 169.76 | 0.00 | - | 10 | 50 | 570.00 | 76.07 | 0.00 | - | 1 | 140 |
| 160.80 | 0.00 | - | 40 | 46 | 580.00 | 82.00 | 0.00 | - | 2 | 24 |
| 147.25 | 0.00 | - | 3 | 97 | 590.00 | 80.02 | 0.00 | - | 1 | 85 |
| 150.57 | 0.00 | - | 1 | 223 | 600.00 | 92.55 | +8.34 | +9.90% | 1 | 29 |
| 145.62 | 0.00 | - | 2 | 136 | 610.00 | 95.60 | +4.32 | +4.73% | 1 | 142 |
| 147.95 | 0.00 | - | 2 | 165 | 620.00 | 95.71 | 0.00 | - | 20 | 475 |
| 139.77 | 0.00 | - | 4 | 86 | 630.00 | 109.80 | 0.00 | - | 1 | 25 |
| 128.51 | +2.36 | +1.87% | 1 | 199 | 640.00 | 102.07 | 0.00 | - | 14 | 31 |
| 139.00 | 0.00 | - | 1 | 6 | 645.00 | 114.90 | 0.00 | - | 18 | 20 |
| 139.10 | 0.00 | - | 4 | 36 | 650.00 | 113.39 | 0.00 | - | 9 | 16 |
| 134.25 | 0.00 | - | 15 | 38 | 655.00 | 196.20 | 0.00 | - | 2 | 38 |
| 133.68 | 0.00 | - | 1 | 36 | 660.00 | 119.80 | 0.00 | - | 1 | 3 |
| 123.35 | 0.00 | - | 1 | 57 | 665.00 | 198.70 | 0.00 | - | - | 1 |
| 128.18 | 0.00 | - | 1 | 148 | 670.00 | 203.80 | 0.00 | - | 2 | 1 |
| 102.82 | 0.00 | - | 1 | 10 | 675.00 | - | - | - | - | - |
| 120.86 | 0.00 | - | 2 | 16 | 680.00 | - | - | - | - | - |
| 55.05 | 0.00 | - | 1 | 15 | 685.00 | - | - | - | - | - |
| 107.60 | 0.00 | - | 1 | 14 | 690.00 | - | - | - | - | - |
| 43.60 | 0.00 | - | 2 | 3 | 695.00 | - | - | - | - | - |
| 110.01 | 0.00 | - | 1 | 92 | 700.00 | 145.90 | +1.30 | +0.90% | 1 | 12 |
| 115.10 | 0.00 | - | 1 | 16 | 705.00 | 242.45 | 0.00 | - | 2 | 1 |
| 107.25 | 0.00 | - | 5 | 24 | 710.00 | 305.99 | 0.00 | - | - | 0 |
| 48.75 | 0.00 | - | 10 | 10 | 715.00 | - | - | - | - | - |
| 108.00 | 0.00 | - | 1 | 18 | 720.00 | 244.40 | 0.00 | - | 2 | 1 |
| 46.05 | 0.00 | - | - | 6 | 725.00 | - | - | - | - | - |
| 76.50 | 0.00 | - | 1 | 27 | 730.00 | 311.25 | 0.00 | - | - | 0 |
| 98.00 | 0.00 | - | 2 | 14 | 735.00 | - | - | - | - | - |
| 96.42 | 0.00 | - | 6 | 32 | 740.00 | 262.55 | 0.00 | - | - | 0 |
| 95.00 | 0.00 | - | 2 | 9 | 745.00 | 267.30 | 0.00 | - | - | 0 |
| 99.00 | 0.00 | - | 2 | 71 | 750.00 | - | - | - | - | - |
| 88.34 | 0.00 | - | 4 | 6 | 755.00 | - | - | - | - | - |
| 84.63 | 0.00 | - | 1 | 10 | 760.00 | - | - | - | - | - |
| 34.00 | 0.00 | - | 1 | 3 | 765.00 | - | - | - | - | - |
| 87.80 | 0.00 | - | 1 | 9 | 770.00 | - | - | - | - | - |
| 32.65 | 0.00 | - | - | 4 | 775.00 | 231.15 | 0.00 | - | 2 | 1 |
| 34.50 | 0.00 | - | 1 | 1 | 780.00 | 360.98 | 0.00 | - | - | 0 |
| - | - | - | - | - | 785.00 | 366.24 | 0.00 | - | - | 0 |
| 37.05 | 0.00 | - | 2 | 0 | 790.00 | 370.97 | 0.00 | - | - | 0 |
| 80.85 | 0.00 | - | 1 | 5 | 795.00 | - | - | - | - | - |
| 71.39 | -0.11 | -0.15% | 3 | 32 | 800.00 | 346.23 | 0.00 | - | 2 | 0 |
| 24.90 | 0.00 | - | 1 | 30 | 805.00 | - | - | - | - | - |
| 34.20 | 0.00 | - | 1 | 2 | 810.00 | 406.05 | 0.00 | - | - | 0 |
| 50.80 | 0.00 | - | 3 | 10 | 815.00 | 396.02 | 0.00 | - | - | 0 |
| 71.85 | 0.00 | - | 12 | 128 | 820.00 | 402.31 | 0.00 | - | - | 0 |
| 73.05 | 0.00 | - | 1 | 35 | 825.00 | - | - | - | - | - |
| 65.43 | 0.00 | - | 1 | 4 | 830.00 | 411.20 | 0.00 | - | - | 0 |
| 59.87 | 0.00 | - | 7 | 14 | 835.00 | - | - | - | - | - |
| 60.80 | 0.00 | - | 1 | 4 | 840.00 | - | - | - | - | - |
| 68.25 | 0.00 | - | 1 | 4 | 845.00 | - | - | - | - | - |
| 70.65 | 0.00 | - | 2 | 65 | 850.00 | - | - | - | - | - |
| 16.00 | 0.00 | - | 1 | 3 | 860.00 | 440.66 | 0.00 | - | - | 0 |
| 56.74 | 0.00 | - | 2 | 3 | 870.00 | - | - | - | - | - |
| 55.00 | 0.00 | - | 4 | 6 | 880.00 | 325.03 | 0.00 | - | - | 0 |
| 61.74 | 0.00 | - | 2 | 13 | 890.00 | - | - | - | - | - |
| 56.55 | 0.00 | - | 2 | 138 | 900.00 | - | - | - | - | - |
| 57.86 | 0.00 | - | 1 | 7 | 910.00 | - | - | - | - | - |
| 46.08 | 0.00 | - | 2 | 16 | 920.00 | - | - | - | - | - |
| 41.10 | 0.00 | - | 1 | 20 | 930.00 | - | - | - | - | - |
| 43.65 | 0.00 | - | 2 | 203 | 940.00 | - | - | - | - | - |
| 39.29 | 0.00 | - | 11 | 53 | 950.00 | 454.22 | 0.00 | - | - | 0 |
| 48.48 | 0.00 | - | 1 | 350 | 960.00 | 404.98 | 0.00 | - | 2 | 0 |
| 45.00 | 0.00 | - | 3 | 4 | 970.00 | - | - | - | - | - |
| 38.35 | 0.00 | - | 4 | 53 | 990.00 | - | - | - | - | - |
| 42.98 | 0.00 | - | 10 | 20 | 1,000.00 | 369.33 | 0.00 | - | 2 | 0 |
| 36.30 | 0.00 | - | 1 | 1 | 1,030.00 | - | - | - | - | - |
| 32.97 | 0.00 | - | 15 | 15 | 1,070.00 | - | - | - | - | - |
| 31.93 | 0.00 | - | 2 | 1 | 1,090.00 | - | - | - | - | - |
| 25.75 | 0.00 | - | 4 | 55 | 1,100.00 | 467.27 | 0.00 | - | 2 | 0 |
| 27.35 | 0.00 | - | 2 | 68 | 1,110.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.