Singapore markets closed
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
8 December 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 219.70 | 0.00 | - | 2 | 1 | 180.00 | - | - | - | - | - |
| 209.40 | 0.00 | - | 1 | 1 | 190.00 | - | - | - | - | - |
| 277.27 | 0.00 | - | 1 | 0 | 200.00 | - | - | - | - | - |
| 257.65 | 0.00 | - | 1 | 1 | 220.00 | - | - | - | - | - |
| 249.20 | 0.00 | - | 1 | 2 | 230.00 | - | - | - | - | - |
| 177.10 | 0.00 | - | - | 1 | 240.00 | - | - | - | - | - |
| 218.59 | 0.00 | - | - | 38 | 260.00 | - | - | - | - | - |
| 162.65 | 0.00 | - | - | 1 | 270.00 | - | - | - | - | - |
| 198.49 | 0.00 | - | 8 | 12 | 280.00 | 0.14 | 0.00 | - | - | 1 |
| - | - | - | - | - | 290.00 | 0.38 | 0.00 | - | - | 1 |
| - | - | - | - | - | 295.00 | 0.16 | 0.00 | - | - | 1 |
| 135.65 | 0.00 | - | - | 1 | 300.00 | 0.07 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 305.00 | 0.37 | 0.00 | - | - | 1 |
| - | - | - | - | - | 310.00 | 0.08 | 0.00 | - | 5 | 97 |
| 147.95 | 0.00 | - | - | 1 | 315.00 | 0.06 | 0.00 | - | - | 20 |
| 147.39 | -11.64 | -7.32% | 1 | 5 | 320.00 | 0.02 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 325.00 | 0.01 | 0.00 | - | 5 | 15 |
| - | - | - | - | - | 330.00 | 0.02 | 0.00 | - | 6 | 20 |
| 144.45 | 0.00 | - | 3 | 3 | 335.00 | 0.01 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 340.00 | 0.02 | 0.00 | - | 282 | 272 |
| - | - | - | - | - | 345.00 | 0.03 | 0.00 | - | 8 | 20 |
| - | - | - | - | - | 350.00 | 0.02 | -0.03 | -60.00% | 147 | 18 |
| 115.11 | -3.94 | -3.31% | 2 | 16 | 355.00 | 0.02 | -0.02 | -50.00% | 239 | 11 |
| 113.60 | 0.00 | - | 1 | 71 | 360.00 | 0.02 | +0.01 | +100.00% | 607 | 13 |
| 114.59 | 0.00 | - | 1 | 3 | 365.00 | 0.02 | +0.01 | +100.00% | 398 | 109 |
| 95.71 | -10.46 | -9.85% | 2 | 4 | 370.00 | 0.03 | +0.01 | +50.00% | 4 | 279 |
| - | - | - | - | - | 375.00 | 0.04 | +0.03 | +300.00% | 293 | 64 |
| 91.41 | -5.32 | -5.50% | 1 | 10 | 380.00 | 0.03 | +0.01 | +50.00% | 2 | 458 |
| 81.30 | -11.06 | -11.97% | 15 | 4 | 385.00 | 0.05 | +0.03 | +150.00% | 811 | 85 |
| 79.80 | -10.16 | -11.29% | 3 | 14 | 390.00 | 0.06 | +0.02 | +50.00% | 93 | 149 |
| 79.03 | 0.00 | - | 15 | 22 | 395.00 | 0.07 | +0.02 | +40.00% | 38 | 109 |
| 66.70 | -10.35 | -13.43% | 22 | 21 | 400.00 | 0.10 | +0.03 | +42.86% | 535 | 767 |
| 61.48 | -7.52 | -10.90% | 3 | 25 | 405.00 | 0.11 | +0.05 | +83.33% | 95 | 122 |
| 57.58 | -5.21 | -8.30% | 15 | 23 | 410.00 | 0.13 | +0.06 | +85.71% | 108 | 364 |
| 56.26 | -0.84 | -1.47% | 3 | 45 | 415.00 | 0.15 | +0.06 | +66.67% | 133 | 282 |
| 46.80 | -5.27 | -10.12% | 13 | 72 | 420.00 | 0.17 | +0.06 | +54.55% | 639 | 1,262 |
| 41.23 | -7.29 | -15.02% | 34 | 91 | 425.00 | 0.22 | +0.06 | +37.50% | 456 | 218 |
| 35.97 | -6.76 | -15.82% | 67 | 109 | 430.00 | 0.24 | +0.02 | +9.09% | 345 | 410 |
| 38.83 | 0.00 | - | 8 | 202 | 435.00 | 0.37 | +0.13 | +54.17% | 471 | 394 |
| 27.00 | -6.30 | -18.92% | 37 | 288 | 440.00 | 0.55 | +0.22 | +66.67% | 1,069 | 820 |
| 22.06 | -7.44 | -25.22% | 42 | 271 | 445.00 | 0.87 | +0.36 | +70.59% | 1,063 | 610 |
| 17.36 | -4.65 | -21.13% | 88 | 244 | 450.00 | 1.61 | +0.87 | +117.57% | 2,486 | 1,425 |
| 12.91 | -5.92 | -31.44% | 51 | 119 | 455.00 | 2.24 | +1.11 | +98.23% | 1,397 | 774 |
| 9.62 | -5.08 | -34.56% | 188 | 170 | 460.00 | 3.60 | +1.87 | +108.09% | 2,327 | 1,241 |
| - | - | - | - | - | 462.50 | 4.27 | +1.90 | +80.17% | 1,023 | 253 |
| 6.70 | -5.65 | -45.75% | 552 | 251 | 465.00 | 5.55 | +2.60 | +88.14% | 2,198 | 1,593 |
| 5.37 | -5.03 | -48.37% | 672 | 50 | 467.50 | 6.80 | +3.25 | +91.55% | 1,451 | 191 |
| 4.25 | -4.86 | -53.35% | 1,551 | 778 | 470.00 | 8.22 | +3.77 | +84.72% | 1,827 | 603 |
| 3.37 | -4.14 | -55.13% | 863 | 686 | 472.50 | 9.80 | +4.10 | +71.93% | 734 | 170 |
| 2.70 | -3.25 | -54.62% | 2,146 | 351 | 475.00 | 11.65 | +5.05 | +76.52% | 1,041 | 609 |
| 2.03 | -3.17 | -60.96% | 704 | 227 | 477.50 | 13.68 | +4.58 | +50.33% | 90 | 357 |
| 1.57 | -2.63 | -62.62% | 1,709 | 843 | 480.00 | 15.09 | +4.88 | +47.80% | 79 | 543 |
| 1.23 | -2.07 | -62.73% | 674 | 363 | 482.50 | 17.50 | +4.44 | +34.00% | 3 | 141 |
| 0.95 | -1.73 | -64.55% | 684 | 814 | 485.00 | 19.00 | +4.10 | +27.52% | 12 | 81 |
| 0.69 | -1.28 | -64.97% | 512 | 222 | 487.50 | 17.70 | +6.85 | +63.13% | 1 | 36 |
| 0.57 | -1.05 | -64.81% | 1,464 | 492 | 490.00 | 23.74 | +4.69 | +24.62% | 35 | 65 |
| 0.35 | -0.67 | -65.69% | 1,878 | 1,126 | 495.00 | 25.20 | +3.06 | +13.82% | 8 | 14 |
| 0.20 | -0.43 | -68.25% | 2,035 | 1,971 | 500.00 | 33.00 | +8.50 | +34.69% | 3 | 111 |
| 0.10 | -0.31 | -75.61% | 625 | 565 | 505.00 | 38.90 | +7.20 | +22.71% | 2 | 3 |
| 0.08 | -0.17 | -68.00% | 311 | 464 | 510.00 | 38.40 | 0.00 | - | 1 | 2 |
| 0.06 | -0.11 | -64.71% | 87 | 333 | 515.00 | - | - | - | - | - |
| 0.04 | -0.07 | -63.64% | 180 | 328 | 520.00 | 41.55 | 0.00 | - | 6 | 0 |
| 0.03 | -0.04 | -57.14% | 659 | 439 | 525.00 | - | - | - | - | - |
| 0.03 | -0.02 | -40.00% | 16 | 311 | 530.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 55 | 61 | 535.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 3 | 35 | 540.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 28 | 178 | 550.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 11 | 28 | 560.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 106 | 570.00 | 154.00 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 28 | 580.00 | - | - | - | - | - |
| - | - | - | - | - | 590.00 | 115.04 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | - | 1 | 600.00 | 137.93 | 0.00 | - | - | 0 |
| - | - | - | - | - | 610.00 | 135.05 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. All rights reserved.