Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
69,357.70 +1,584.63 (+2.34%) CMC Crypto 200
1,400.57 +69.97 (+5.26%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 December 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 585.87 | -11.34 | -1.90% | 1 | 18 | 50.00 | 0.86 | +0.72 | +514.29% | 1 | 25 |
| 549.06 | 0.00 | - | 1 | 0 | 60.00 | 0.48 | 0.00 | - | 2 | 18 |
| 553.25 | 0.00 | - | 1 | 1 | 70.00 | - | - | - | - | - |
| - | - | - | - | - | 80.00 | 1.00 | 0.00 | - | 15 | 18 |
| - | - | - | - | - | 90.00 | 1.19 | 0.00 | - | 2 | 86 |
| 577.50 | 0.00 | - | 6 | 11 | 100.00 | 1.20 | 0.00 | - | - | 10 |
| 479.00 | 0.00 | - | 5 | 7 | 110.00 | 1.67 | +0.67 | +67.00% | 1 | 6 |
| - | - | - | - | - | 130.00 | 1.57 | 0.00 | - | - | 3 |
| 451.00 | 0.00 | - | 3 | 3 | 140.00 | 2.67 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 150.00 | 4.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 160.00 | 8.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 170.00 | 5.45 | 0.00 | - | 2 | 3 |
| 419.43 | 0.00 | - | 5 | 5 | 180.00 | 5.60 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 185.00 | 5.35 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 190.00 | 5.02 | 0.00 | - | - | 1 |
| 471.70 | 0.00 | - | 2 | 3 | 200.00 | 3.35 | 0.00 | - | 4 | 184 |
| 471.45 | 0.00 | - | 5 | 0 | 210.00 | 7.55 | 0.00 | - | 2 | 12 |
| 451.60 | 0.00 | - | 1 | 4 | 220.00 | 5.00 | 0.00 | - | 1 | 21 |
| 363.50 | 0.00 | - | 2 | 12 | 230.00 | 6.50 | 0.00 | - | 1 | 12 |
| 416.00 | 0.00 | - | 1 | 7 | 240.00 | 6.20 | 0.00 | - | 1 | 40 |
| 346.97 | 0.00 | - | 1 | 2 | 250.00 | 8.30 | 0.00 | - | 1 | 81 |
| 418.77 | 0.00 | - | 13 | 0 | 260.00 | 9.50 | +1.90 | +25.00% | 1 | 21 |
| 410.50 | 0.00 | - | 1 | 3 | 270.00 | 8.50 | 0.00 | - | 1 | 28 |
| 448.52 | 0.00 | - | 5 | 11 | 280.00 | 9.50 | 0.00 | - | 2 | 35 |
| 399.40 | 0.00 | - | 1 | 3 | 290.00 | 11.00 | 0.00 | - | 1 | 42 |
| 431.88 | 0.00 | - | 2 | 21 | 300.00 | 11.95 | 0.00 | - | 32 | 611 |
| 299.50 | 0.00 | - | 1 | 2 | 310.00 | 14.50 | 0.00 | - | 1 | 38 |
| 413.45 | 0.00 | - | 1 | 7 | 320.00 | 15.13 | 0.00 | - | 10 | 42 |
| 350.00 | 0.00 | - | 3 | 4 | 330.00 | 16.50 | 0.00 | - | 1 | 99 |
| 386.18 | 0.00 | - | 1 | 14 | 340.00 | 18.20 | 0.00 | - | 1 | 22 |
| 340.33 | -22.67 | -6.25% | 1 | 32 | 350.00 | 19.95 | 0.00 | - | 4 | 59 |
| 333.15 | -2.33 | -0.69% | 1 | 7 | 360.00 | 19.36 | 0.00 | - | 1 | 24 |
| 328.50 | 0.00 | - | 1 | 5 | 370.00 | 22.10 | 0.00 | - | 3 | 38 |
| 318.65 | 0.00 | - | 1 | 37 | 380.00 | 22.35 | 0.00 | - | 1 | 28 |
| 311.25 | 0.00 | - | 1 | 26 | 390.00 | 26.30 | 0.00 | - | 50 | 70 |
| 320.98 | 0.00 | - | 1 | 13 | 400.00 | 29.00 | +0.75 | +2.65% | 1 | 316 |
| 333.61 | 0.00 | - | 4 | 16 | 410.00 | 31.00 | 0.00 | - | 1 | 89 |
| 310.65 | 0.00 | - | 1 | 8 | 420.00 | 29.00 | 0.00 | - | 1 | 23 |
| 331.10 | 0.00 | - | 10 | 32 | 430.00 | 32.22 | 0.00 | - | 1 | 20 |
| 324.25 | 0.00 | - | 10 | 23 | 440.00 | 34.50 | 0.00 | - | 4 | 92 |
| 277.08 | 0.00 | - | 1 | 57 | 450.00 | 41.00 | 0.00 | - | 42 | 75 |
| 268.44 | 0.00 | - | 1 | 31 | 460.00 | 44.35 | 0.00 | - | 2 | 43 |
| 309.95 | 0.00 | - | 1 | 9 | 470.00 | 45.00 | -0.76 | -1.66% | 1 | 21 |
| 290.45 | 0.00 | - | 2 | 17 | 480.00 | 51.75 | 0.00 | - | 15 | 34 |
| 249.19 | 0.00 | - | 1 | 20 | 490.00 | 50.00 | 0.00 | - | 2 | 31 |
| 241.80 | 0.00 | - | 2 | 53 | 500.00 | 57.38 | +0.73 | +1.29% | 1 | 80 |
| 274.00 | 0.00 | - | 1 | 8 | 510.00 | 52.40 | 0.00 | - | 1 | 33 |
| 236.55 | 0.00 | - | 2 | 19 | 520.00 | 55.30 | 0.00 | - | 2 | 30 |
| 234.50 | 0.00 | - | 1 | 12 | 530.00 | 62.62 | 0.00 | - | 2 | 52 |
| 262.50 | 0.00 | - | 4 | 27 | 540.00 | 69.51 | 0.00 | - | 1 | 111 |
| 211.85 | 0.00 | - | 1 | 62 | 550.00 | 68.52 | 0.00 | - | 2 | 98 |
| 214.50 | 0.00 | - | 1 | 69 | 560.00 | 77.95 | 0.00 | - | 2 | 93 |
| 243.87 | 0.00 | - | 2 | 26 | 570.00 | 84.00 | +3.37 | +4.18% | 6 | 65 |
| 225.01 | 0.00 | - | 10 | 70 | 580.00 | 86.95 | +4.92 | +6.00% | 11 | 78 |
| 226.07 | 0.00 | - | 1 | 75 | 590.00 | 87.60 | 0.00 | - | 2 | 73 |
| 188.12 | 0.00 | - | 4 | 190 | 600.00 | 93.55 | 0.00 | - | 2 | 112 |
| 198.48 | 0.00 | - | 4 | 71 | 610.00 | 100.00 | 0.00 | - | 1 | 13 |
| 179.16 | 0.00 | - | 2 | 128 | 620.00 | 104.50 | +0.66 | +0.64% | 4 | 23 |
| 168.67 | 0.00 | - | 1 | 15 | 630.00 | 107.00 | +1.57 | +1.49% | 1 | 9 |
| 179.50 | 0.00 | - | 1 | 24 | 640.00 | 113.32 | 0.00 | - | 2 | 14 |
| 161.45 | -3.55 | -2.15% | 3 | 96 | 650.00 | 120.95 | 0.00 | - | 5 | 13 |
| 157.30 | +2.93 | +1.90% | 8 | 49 | 660.00 | 115.70 | 0.00 | - | 2 | 14 |
| 150.12 | 0.00 | - | 1 | 80 | 670.00 | 115.43 | 0.00 | - | 2 | 56 |
| 151.00 | +0.20 | +0.13% | 16 | 106 | 680.00 | 132.00 | 0.00 | - | 3 | 56 |
| 160.37 | 0.00 | - | 2 | 132 | 690.00 | 138.05 | 0.00 | - | 2 | 6 |
| 140.00 | -3.50 | -2.44% | 33 | 102 | 700.00 | 139.75 | 0.00 | - | 1 | 23 |
| 146.55 | 0.00 | - | 1 | 57 | 710.00 | 151.14 | 0.00 | - | 1 | 2 |
| 131.83 | -2.12 | -1.58% | 2 | 35 | 720.00 | 157.50 | 0.00 | - | 1 | 4 |
| 128.01 | -2.44 | -1.87% | 4 | 21 | 730.00 | 158.13 | 0.00 | - | 1 | 7 |
| 125.15 | -2.00 | -1.57% | 3 | 49 | 740.00 | 151.65 | 0.00 | - | 1 | 2 |
| 127.84 | 0.00 | - | 2 | 30 | 750.00 | 162.45 | 0.00 | - | 1 | 2 |
| 129.01 | 0.00 | - | 6 | 7 | 760.00 | 166.10 | 0.00 | - | 2 | 4 |
| 116.70 | 0.00 | - | 1 | 15 | 770.00 | 236.99 | 0.00 | - | - | 1 |
| 130.49 | 0.00 | - | 7 | 44 | 780.00 | - | - | - | - | - |
| 133.40 | 0.00 | - | 2 | 9 | 790.00 | - | - | - | - | - |
| 104.34 | 0.00 | - | 2 | 184 | 800.00 | 184.25 | 0.00 | - | 1 | 16 |
| 117.00 | 0.00 | - | 1 | 24 | 810.00 | - | - | - | - | - |
| 106.09 | 0.00 | - | 10 | 39 | 820.00 | 253.94 | 0.00 | - | 2 | 2 |
| 100.94 | 0.00 | - | 2 | 8 | 830.00 | - | - | - | - | - |
| 102.00 | 0.00 | - | 2 | 60 | 840.00 | - | - | - | - | - |
| 100.68 | 0.00 | - | 1 | 20 | 850.00 | 258.76 | 0.00 | - | - | 2 |
| 93.00 | 0.00 | - | 1 | 57 | 860.00 | - | - | - | - | - |
| 91.58 | 0.00 | - | 1 | 16 | 870.00 | - | - | - | - | - |
| 99.38 | 0.00 | - | 1 | 6 | 880.00 | - | - | - | - | - |
| 92.20 | 0.00 | - | 3 | 53 | 890.00 | - | - | - | - | - |
| 82.75 | 0.00 | - | 1 | 41 | 900.00 | 267.60 | 0.00 | - | 3 | 2 |
| 91.15 | 0.00 | - | 3 | 5 | 910.00 | 357.00 | 0.00 | - | 1 | 3 |
| 76.25 | 0.00 | - | 1 | 7 | 920.00 | 268.30 | 0.00 | - | 2 | 2 |
| 74.20 | -4.20 | -5.36% | 1 | 15 | 930.00 | 334.50 | 0.00 | - | 1 | 2 |
| 77.90 | 0.00 | - | 1 | 8 | 940.00 | - | - | - | - | - |
| 71.20 | -1.80 | -2.47% | 1 | 16 | 950.00 | - | - | - | - | - |
| 50.41 | 0.00 | - | 2 | 22 | 960.00 | - | - | - | - | - |
| 51.18 | 0.00 | - | 3 | 1 | 970.00 | - | - | - | - | - |
| 68.15 | 0.00 | - | 2 | 6 | 980.00 | - | - | - | - | - |
| 92.92 | 0.00 | - | 1 | 11 | 990.00 | - | - | - | - | - |
| 62.50 | -4.53 | -6.76% | 4 | 61 | 1,000.00 | 428.15 | 0.00 | - | 3 | 0 |
| 71.00 | 0.00 | - | 5 | 9 | 1,010.00 | - | - | - | - | - |
| 44.52 | 0.00 | - | 1 | 10 | 1,020.00 | - | - | - | - | - |
| 65.00 | 0.00 | - | 5 | 6 | 1,040.00 | - | - | - | - | - |
| 53.70 | -25.71 | -32.38% | 2 | 5 | 1,050.00 | - | - | - | - | - |
| 65.15 | 0.00 | - | 3 | 4 | 1,060.00 | - | - | - | - | - |
| 38.36 | 0.00 | - | 2 | 2 | 1,070.00 | - | - | - | - | - |
| 49.75 | -19.70 | -28.37% | 4 | 12 | 1,080.00 | - | - | - | - | - |
| 49.20 | 0.00 | - | 2 | 24 | 1,100.00 | 461.00 | -4.24 | -0.91% | 2 | 9 |
| 45.95 | -1.80 | -3.77% | 4 | 185 | 1,110.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.