Singapore markets closed
Straits Times Index
2,537.39+8.98(+0.36%)Nikkei
23,516.59+42.32(+0.18%)Hang Seng
24,918.78+132.65(+0.54%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
488.28+3.05 (+0.63%)
At close: 4:00PM EDT
Calls
19 March 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 254.75 | 0.00 | - | 2 | 6 | 240.00 | 1.23 | -0.10 | -7.52% | 6 | 36 |
| 246.70 | 0.00 | - | 1 | 15 | 250.00 | 1.69 | 0.00 | - | 6 | 31 |
| 260.25 | 0.00 | - | - | 1 | 260.00 | 5.80 | 0.00 | - | 2 | 10 |
| 258.95 | 0.00 | - | 1 | 1 | 270.00 | 2.35 | 0.00 | - | 6 | 10 |
| - | - | - | - | - | 280.00 | 3.05 | 0.00 | - | 2 | 18 |
| 265.05 | 0.00 | - | 1 | 3 | 290.00 | 3.15 | 0.00 | - | 5 | 151 |
| 199.50 | 0.00 | - | 1 | 18 | 300.00 | 3.93 | 0.00 | - | 17 | 197 |
| 189.25 | 0.00 | - | 6 | 6 | 310.00 | 4.70 | 0.00 | - | 1 | 22 |
| 235.15 | 0.00 | - | 4 | 10 | 320.00 | 5.70 | 0.00 | - | 1 | 166 |
| 190.60 | 0.00 | - | 2 | 5 | 330.00 | 6.35 | 0.00 | - | 30 | 105 |
| 152.35 | 0.00 | - | 1 | 10 | 340.00 | 7.35 | -0.15 | -2.00% | 1 | 59 |
| 193.10 | 0.00 | - | 2 | 19 | 350.00 | 8.25 | -0.65 | -7.30% | 16 | 178 |
| - | - | - | - | - | 360.00 | 10.60 | -0.89 | -7.75% | 24 | 58 |
| 173.05 | 0.00 | - | 4 | 23 | 370.00 | 12.35 | -1.05 | -7.84% | 97 | 312 |
| 118.16 | -62.09 | -34.45% | 4 | 29 | 380.00 | 14.40 | -0.20 | -1.37% | 15 | 503 |
| 114.33 | +1.79 | +1.59% | 2 | 18 | 390.00 | 17.10 | +1.10 | +6.88% | 1 | 78 |
| 105.30 | -0.15 | -0.14% | 1 | 74 | 400.00 | 18.29 | -1.16 | -5.96% | 4 | 1,778 |
| 98.10 | 0.00 | - | 12 | 27 | 410.00 | 22.50 | -1.62 | -6.72% | 13 | 79 |
| 93.84 | -0.88 | -0.93% | 2 | 91 | 415.00 | 19.80 | 0.00 | - | 2 | 193 |
| 97.00 | 0.00 | - | 6 | 16 | 420.00 | 27.28 | 0.00 | - | 3 | 784 |
| 94.95 | 0.00 | - | 15 | 16 | 425.00 | 27.25 | -0.75 | -2.68% | 4 | 646 |
| 137.75 | 0.00 | - | 1 | 4 | 430.00 | 29.10 | -1.90 | -6.13% | 4 | 222 |
| 120.72 | 0.00 | - | 10 | 32 | 435.00 | 31.00 | -1.00 | -3.12% | 4 | 104 |
| 80.11 | +0.74 | +0.93% | 1 | 36 | 440.00 | 32.00 | -1.25 | -3.76% | 150 | 1,208 |
| 83.35 | 0.00 | - | 15 | 15 | 445.00 | 34.97 | 0.00 | - | 5 | 112 |
| 73.50 | 0.00 | - | 6 | 37 | 450.00 | 35.73 | -2.07 | -5.48% | 5 | 667 |
| 122.23 | 0.00 | - | 16 | 17 | 455.00 | 38.60 | 0.00 | - | 2 | 50 |
| 74.00 | 0.00 | - | 11 | 21 | 460.00 | 42.55 | 0.00 | - | 80 | 183 |
| 72.00 | 0.00 | - | 10 | 18 | 465.00 | 43.34 | 0.00 | - | 7 | 35 |
| 65.70 | 0.00 | - | 4 | 80 | 470.00 | 44.55 | -3.70 | -7.67% | 1 | 112 |
| 60.14 | -6.83 | -10.20% | 2 | 15 | 475.00 | 49.70 | 0.00 | - | 31 | 110 |
| 57.50 | -0.30 | -0.52% | 10 | 365 | 480.00 | 52.05 | +0.45 | +0.87% | 67 | 302 |
| 56.75 | +1.75 | +3.18% | 8 | 109 | 485.00 | 53.50 | -2.04 | -3.67% | 1 | 154 |
| 54.25 | +1.00 | +1.88% | 107 | 132 | 490.00 | 56.90 | 0.00 | - | 2 | 175 |
| 51.50 | +0.50 | +0.98% | 3 | 92 | 495.00 | 60.13 | 0.00 | - | 25 | 109 |
| 50.22 | +0.67 | +1.35% | 512 | 370 | 500.00 | 60.70 | -1.90 | -3.04% | 502 | 1,302 |
| 53.55 | 0.00 | - | 12 | 136 | 505.00 | 62.50 | 0.00 | - | 12 | 29 |
| 45.79 | +0.79 | +1.76% | 18 | 1,961 | 510.00 | 68.00 | 0.00 | - | 2 | 71 |
| 44.08 | 0.00 | - | 14 | 61 | 515.00 | 60.95 | 0.00 | - | 8 | 103 |
| 41.45 | -0.22 | -0.53% | 4 | 789 | 520.00 | 75.15 | 0.00 | - | 60 | 144 |
| 39.57 | 0.00 | - | 3 | 116 | 525.00 | 78.00 | -1.20 | -1.52% | 1 | 41 |
| 38.01 | 0.00 | - | 17 | 489 | 530.00 | 82.00 | 0.00 | - | 7 | 75 |
| 37.00 | +0.73 | +2.01% | 6 | 386 | 535.00 | 67.85 | 0.00 | - | 9 | 34 |
| 35.50 | +0.56 | +1.60% | 4 | 84 | 540.00 | 87.70 | -0.64 | -0.72% | 2 | 75 |
| 37.00 | 0.00 | - | 2 | 95 | 545.00 | 91.75 | +16.40 | +21.77% | 1 | 18 |
| 32.20 | +0.70 | +2.22% | 10 | 696 | 550.00 | 92.40 | 0.00 | - | 4 | 79 |
| 30.87 | -10.43 | -25.25% | 2 | 41 | 555.00 | 100.65 | 0.00 | - | 5 | 21 |
| 28.25 | -4.75 | -14.39% | 1 | 638 | 560.00 | 103.90 | 0.00 | - | 4 | 508 |
| 35.20 | 0.00 | - | 1 | 65 | 565.00 | 105.95 | -1.75 | -1.62% | 2 | 19 |
| 26.75 | 0.00 | - | 2 | 121 | 570.00 | 83.61 | 0.00 | - | 6 | 17 |
| 24.50 | -5.70 | -18.87% | 1 | 92 | 575.00 | 112.45 | +2.15 | +1.95% | 6 | 10 |
| 23.00 | -4.30 | -15.75% | 3 | 112 | 580.00 | 117.15 | +25.98 | +28.50% | 3 | 4 |
| 21.70 | -25.95 | -54.46% | 1 | 28 | 585.00 | 89.95 | 0.00 | - | - | 3 |
| 22.31 | 0.00 | - | 3 | 147 | 590.00 | 92.81 | 0.00 | - | 3 | 12 |
| 21.66 | 0.00 | - | 2 | 238 | 595.00 | 127.65 | 0.00 | - | 5 | 12 |
| 19.98 | +0.23 | +1.16% | 7 | 142 | 600.00 | 134.19 | -0.03 | -0.02% | 2 | 4 |
| 21.40 | 0.00 | - | 2 | 66 | 605.00 | - | - | - | - | - |
| 20.92 | 0.00 | - | 2 | 31 | 610.00 | - | - | - | - | - |
| 16.46 | -3.84 | -18.92% | 1 | 21 | 615.00 | 144.55 | -4.00 | -2.69% | 1 | 16 |
| 16.55 | 0.00 | - | 65 | 88 | 620.00 | - | - | - | - | - |
| 13.38 | -0.37 | -2.69% | 3 | 1,066 | 640.00 | 138.00 | 0.00 | - | 1 | 7 |
| 11.58 | 0.00 | - | 1 | 77 | 660.00 | 188.20 | 0.00 | - | 4 | 5 |
| 12.10 | 0.00 | - | 3 | 116 | 680.00 | 205.70 | 0.00 | - | 6 | 8 |
| 7.59 | -0.35 | -4.41% | 4 | 296 | 700.00 | 222.80 | -3.98 | -1.76% | 3 | 35 |
| 6.75 | +0.11 | +1.66% | 1 | 134 | 720.00 | 242.20 | 0.00 | - | 2 | 15 |
| 5.40 | -0.05 | -0.92% | 3 | 1,509 | 740.00 | 262.90 | 0.00 | - | 13 | 11 |
| 4.35 | -0.80 | -15.53% | 5 | 113 | 760.00 | - | - | - | - | - |
| 3.93 | -1.07 | -21.40% | 1 | 39 | 780.00 | 294.40 | 0.00 | - | - | 1 |
| 3.20 | -0.65 | -16.88% | 1 | 138 | 800.00 | 340.30 | 0.00 | - | 6 | 11 |
| 3.10 | -0.10 | -3.13% | 1 | 164 | 820.00 | 290.85 | 0.00 | - | 6 | 7 |
© 2020 Verizon Media. All rights reserved.
