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
7,770.41 +9.30 (+0.12%) BTC-USD
23,078.05 -48.32 (-0.21%) CMC Crypto 200
522.69 +5.68 (+1.10%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EST. Market open.
Calls
27 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 100.00 | 0.01 | 0.00 | - | 2 | 210 |
| - | - | - | - | - | 110.00 | 0.01 | 0.00 | - | 23 | 64 |
| - | - | - | - | - | 120.00 | 0.08 | 0.00 | - | - | 3 |
| - | - | - | - | - | 130.00 | 0.01 | 0.00 | - | 11 | 198 |
| 219.50 | 0.00 | - | 2 | 40 | 140.00 | 0.03 | 0.00 | - | 1 | 975 |
| 176.71 | 0.00 | - | 68 | 18 | 150.00 | 0.01 | 0.00 | - | 1 | 305 |
| 181.28 | 0.00 | - | 3 | 99 | 160.00 | 0.01 | 0.00 | - | 1 | 916 |
| 171.27 | 0.00 | - | 1 | 244 | 170.00 | 0.01 | 0.00 | - | 401 | 542 |
| 161.26 | 0.00 | - | 1 | 53 | 180.00 | 0.01 | 0.00 | - | 1 | 2,051 |
| 130.89 | 0.00 | - | 1 | 15 | 190.00 | 0.01 | 0.00 | - | 197 | 396 |
| 126.09 | 0.00 | - | 1 | 21 | 195.00 | 0.01 | 0.00 | - | 235 | 889 |
| 167.90 | 0.00 | - | 1 | 24 | 200.00 | 0.01 | 0.00 | - | 1 | 3,569 |
| 114.20 | 0.00 | - | - | 2 | 205.00 | 0.01 | 0.00 | - | 1 | 273 |
| 116.31 | 0.00 | - | 12 | 36 | 210.00 | 0.01 | 0.00 | - | 1 | 541 |
| - | - | - | - | - | 215.00 | 0.01 | 0.00 | - | 1 | 877 |
| 145.03 | 0.00 | - | 1 | 6 | 220.00 | 0.01 | 0.00 | - | 1 | 1,358 |
| 138.80 | +0.87 | +0.63% | 2 | 8 | 225.00 | 0.01 | 0.00 | - | 2 | 650 |
| - | - | - | - | - | 227.50 | 0.01 | 0.00 | - | 2 | 1 |
| 76.40 | 0.00 | - | 4 | 5 | 230.00 | 0.01 | 0.00 | - | 1 | 1,843 |
| 91.34 | 0.00 | - | 5 | 8 | 235.00 | 0.01 | 0.00 | - | 2 | 609 |
| - | - | - | - | - | 237.50 | 0.02 | 0.00 | - | 43 | 43 |
| 96.10 | 0.00 | - | 1 | 15 | 240.00 | 0.01 | 0.00 | - | 1 | 1,084 |
| - | - | - | - | - | 242.50 | 0.03 | 0.00 | - | 116 | 105 |
| 118.60 | +26.23 | +28.40% | 2 | 3 | 245.00 | 0.01 | 0.00 | - | 1 | 675 |
| - | - | - | - | - | 247.50 | 0.01 | 0.00 | - | 1 | 58 |
| 108.44 | 0.00 | - | 10 | 22 | 250.00 | 0.01 | 0.00 | - | 20 | 3,896 |
| - | - | - | - | - | 252.50 | 0.01 | 0.00 | - | 30 | 175 |
| 109.97 | 0.00 | - | 2 | 11 | 255.00 | 0.01 | 0.00 | - | 1 | 818 |
| - | - | - | - | - | 257.50 | 0.01 | 0.00 | - | 100 | 200 |
| 103.82 | -0.68 | -0.65% | 3 | 12 | 260.00 | 0.02 | 0.00 | - | 2 | 1,021 |
| 98.38 | 0.00 | - | 2 | 0 | 262.50 | 0.02 | 0.00 | - | 22 | 73 |
| 99.06 | 0.00 | - | 70 | 89 | 265.00 | 0.01 | 0.00 | - | 6 | 2,917 |
| 70.14 | 0.00 | - | 1 | 1 | 267.50 | 0.01 | 0.00 | - | 20 | 416 |
| 93.68 | -2.19 | -2.28% | 38 | 49 | 270.00 | 0.01 | 0.00 | - | 50 | 3,134 |
| - | - | - | - | - | 272.50 | 0.01 | 0.00 | - | 5 | 132 |
| 87.92 | 0.00 | - | 200 | 61 | 275.00 | 0.01 | 0.00 | - | 1 | 1,345 |
| 86.40 | -0.60 | -0.69% | 1 | 5 | 277.50 | 0.01 | 0.00 | - | 3 | 987 |
| 84.04 | 0.00 | - | 276 | 112 | 280.00 | 0.01 | 0.00 | - | 10 | 1,918 |
| 80.15 | 0.00 | - | 4 | 41 | 282.50 | 0.01 | 0.00 | - | 2 | 790 |
| 78.76 | -1.20 | -1.50% | 1 | 241 | 285.00 | 0.01 | 0.00 | - | 181 | 792 |
| 77.53 | 0.00 | - | 1 | 55 | 287.50 | 0.01 | 0.00 | - | 1 | 361 |
| 74.02 | +0.47 | +0.64% | 3 | 121 | 290.00 | 0.01 | 0.00 | - | 125 | 2,547 |
| 73.59 | 0.00 | - | 1 | 29 | 292.50 | 0.01 | 0.00 | - | 73 | 868 |
| 68.28 | -2.77 | -3.90% | 17 | 134 | 295.00 | 0.01 | 0.00 | - | 14 | 1,322 |
| 65.50 | +1.59 | +2.49% | 1 | 23 | 297.50 | 0.01 | 0.00 | - | 70 | 1,067 |
| 64.27 | -2.13 | -3.21% | 6 | 484 | 300.00 | 0.01 | 0.00 | - | 4 | 4,386 |
| 64.88 | 0.00 | - | 37 | 39 | 302.50 | 0.01 | 0.00 | - | 1 | 1,011 |
| 61.15 | 0.00 | - | 9 | 300 | 305.00 | 0.01 | 0.00 | - | 50 | 1,006 |
| 58.90 | 0.00 | - | 10 | 63 | 307.50 | 0.01 | 0.00 | - | 11 | 1,060 |
| 53.00 | -2.03 | -3.69% | 5 | 207 | 310.00 | 0.01 | 0.00 | - | 20 | 2,337 |
| 51.25 | 0.00 | - | 1 | 77 | 312.50 | 0.01 | 0.00 | - | 22 | 632 |
| 49.13 | -1.69 | -3.33% | 31 | 376 | 315.00 | 0.11 | +0.10 | +1,000.00% | 9 | 2,759 |
| 47.30 | +1.05 | +2.27% | 28 | 93 | 317.50 | 0.01 | 0.00 | - | 7 | 770 |
| 44.17 | -1.68 | -3.66% | 27 | 323 | 320.00 | 0.01 | 0.00 | - | 130 | 3,789 |
| 41.04 | -2.00 | -4.65% | 1 | 254 | 322.50 | 0.01 | 0.00 | - | 71 | 2,288 |
| 37.80 | -2.80 | -6.90% | 20 | 534 | 325.00 | 0.01 | 0.00 | - | 250 | 3,046 |
| 35.75 | -0.95 | -2.59% | 2 | 351 | 327.50 | 0.01 | 0.00 | - | 87 | 1,540 |
| 32.85 | -2.25 | -6.41% | 7 | 726 | 330.00 | 0.01 | 0.00 | - | 15 | 4,133 |
| 32.50 | +1.35 | +4.33% | 3 | 350 | 332.50 | 0.01 | -0.02 | -66.67% | 93 | 1,523 |
| 29.00 | -1.20 | -3.97% | 14 | 785 | 335.00 | 0.01 | 0.00 | - | 251 | 3,528 |
| 28.07 | 0.00 | - | 18 | 381 | 337.50 | 0.01 | 0.00 | - | 11 | 1,113 |
| 24.26 | -0.62 | -2.49% | 64 | 953 | 340.00 | 0.01 | -0.01 | -50.00% | 256 | 4,656 |
| 21.68 | -0.47 | -2.12% | 3 | 492 | 342.50 | 0.01 | -0.03 | -75.00% | 119 | 1,343 |
| 19.25 | -0.75 | -3.75% | 41 | 713 | 345.00 | 0.01 | -0.03 | -75.00% | 284 | 4,962 |
| 16.90 | -1.70 | -9.14% | 6 | 385 | 347.50 | 0.01 | -0.04 | -80.00% | 637 | 2,082 |
| 14.36 | -0.49 | -3.30% | 120 | 2,100 | 350.00 | 0.01 | -0.09 | -90.00% | 901 | 5,672 |
| 11.40 | -1.10 | -8.80% | 11 | 673 | 352.50 | 0.04 | -0.15 | -78.95% | 1,187 | 2,742 |
| 9.34 | -0.76 | -7.52% | 118 | 1,932 | 355.00 | 0.09 | -0.24 | -72.73% | 3,912 | 4,437 |
| 6.95 | -1.05 | -13.13% | 73 | 509 | 357.50 | 0.22 | -0.40 | -64.52% | 1,849 | 2,111 |
| 4.81 | -1.04 | -17.78% | 396 | 3,887 | 360.00 | 0.53 | -0.56 | -51.38% | 2,355 | 4,659 |
| 2.67 | -1.63 | -37.91% | 642 | 1,389 | 362.50 | 1.30 | -0.58 | -30.85% | 2,017 | 1,321 |
| 1.55 | -1.29 | -45.42% | 3,286 | 3,504 | 365.00 | 2.35 | -0.65 | -21.67% | 1,212 | 1,682 |
| 0.83 | -0.95 | -53.37% | 2,818 | 2,382 | 367.50 | 5.05 | +0.55 | +12.22% | 149 | 400 |
| 0.37 | -0.69 | -65.09% | 4,628 | 7,499 | 370.00 | 7.50 | +1.40 | +22.95% | 30 | 1,840 |
| 0.18 | -0.45 | -71.43% | 1,553 | 1,956 | 372.50 | 9.45 | +1.85 | +24.34% | 10 | 288 |
| 0.08 | -0.26 | -76.47% | 1,374 | 4,400 | 375.00 | 10.40 | -0.15 | -1.42% | 27 | 975 |
| 0.04 | -0.16 | -80.00% | 297 | 1,610 | 377.50 | 14.62 | +2.53 | +20.93% | 1 | 23 |
| 0.03 | -0.09 | -75.00% | 1,047 | 4,800 | 380.00 | 17.07 | +1.42 | +9.07% | 1 | 75 |
| 0.02 | -0.04 | -66.67% | 81 | 6,109 | 382.50 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 159 | 3,275 | 385.00 | 19.98 | 0.00 | - | 9 | 22 |
| 0.01 | -0.01 | -50.00% | 34 | 2,176 | 387.50 | 23.50 | 0.00 | - | 1 | 42 |
| 0.01 | -0.01 | -50.00% | 585 | 2,784 | 390.00 | 24.55 | 0.00 | - | 2 | 17 |
| 0.01 | -0.01 | -50.00% | 56 | 1,135 | 392.50 | 28.04 | 0.00 | - | 33 | 30 |
| 0.01 | 0.00 | - | 97 | 2,826 | 395.00 | 31.30 | 0.00 | - | 46 | 0 |
| 0.01 | 0.00 | - | 56 | 1,255 | 397.50 | 56.55 | 0.00 | - | 1 | - |
| 0.01 | -0.01 | -50.00% | 23 | 4,149 | 400.00 | 37.00 | +1.80 | +5.11% | 2 | 3 |
| 0.01 | 0.00 | - | 82 | 2,311 | 405.00 | 80.70 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 282 | 2,108 | 410.00 | 78.90 | 0.00 | - | 27 | 0 |
| 0.01 | 0.00 | - | 82 | 780 | 415.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 61 | 1,297 | 420.00 | 78.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 6 | 254 | 425.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 1,139 | 430.00 | 109.75 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 26 | 846 | 440.00 | 118.91 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 3,075 | 450.00 | 125.15 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 195 | 2,176 | 460.00 | 138.75 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 1,211 | 470.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 475 | 480.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 1,235 | 490.00 | 122.80 | 0.00 | - | 19 | 0 |
© 2023 Yahoo. All rights reserved.
