Singapore markets closed
Straits Times Index
3,004.87+4.87(+0.16%)Nikkei
28,519.18-179.08(-0.62%)Hang Seng
28,573.86+77.00(+0.27%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
497.98-2.88 (-0.58%)
At close: 4:00PM EST
497.00 -0.98 (-0.20%)
After hours: 7:58PM EST
Calls
19 March 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 262.85 | 0.00 | - | 1 | 22 | 240.00 | 0.19 | -0.02 | -9.52% | 5 | 105 |
| 237.50 | 0.00 | - | 1 | 15 | 250.00 | 0.23 | 0.00 | - | 3 | 23 |
| 227.50 | 0.00 | - | 1 | 1 | 260.00 | 0.31 | 0.00 | - | 1 | 33 |
| - | - | - | - | - | 265.00 | 0.42 | 0.00 | - | 2 | 2 |
| 234.00 | 0.00 | - | 1 | 7 | 270.00 | 0.35 | 0.00 | - | 3 | 91 |
| 250.30 | 0.00 | - | - | 1 | 275.00 | - | - | - | - | - |
| 250.30 | 0.00 | - | 4 | 1 | 280.00 | 0.30 | 0.00 | - | 1 | 28 |
| 219.70 | 0.00 | - | 1 | 6 | 290.00 | 1.02 | 0.00 | - | 3 | 131 |
| 220.25 | 0.00 | - | - | 0 | 295.00 | - | - | - | - | - |
| 208.75 | 0.00 | - | 1 | 25 | 300.00 | 0.62 | -0.06 | -8.82% | 6 | 255 |
| 203.65 | 0.00 | - | - | 0 | 305.00 | - | - | - | - | - |
| 213.55 | 0.00 | - | 1 | 10 | 310.00 | 0.95 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 315.00 | 1.05 | 0.00 | - | 6 | 21 |
| 192.55 | 0.00 | - | 1 | 13 | 320.00 | 0.92 | 0.00 | - | 10 | 262 |
| 166.50 | 0.00 | - | 1 | 1 | 325.00 | 1.30 | 0.00 | - | 5 | 10 |
| 180.05 | 0.00 | - | 1 | 18 | 330.00 | 1.25 | 0.00 | - | 5 | 139 |
| 186.85 | 0.00 | - | - | 0 | 335.00 | - | - | - | - | - |
| 182.20 | 0.00 | - | 4 | 16 | 340.00 | 1.37 | 0.00 | - | 41 | 1,086 |
| 182.50 | 0.00 | - | - | 0 | 345.00 | 1.61 | -0.36 | -18.27% | 1 | 4 |
| 161.85 | 0.00 | - | 4 | 31 | 350.00 | 1.67 | +0.02 | +1.21% | 10 | 622 |
| 155.25 | 0.00 | - | - | 0 | 355.00 | 2.02 | 0.00 | - | 1 | 10 |
| 143.00 | 0.00 | - | 21 | 37 | 360.00 | 2.05 | -0.39 | -15.98% | 5 | 197 |
| 159.65 | 0.00 | - | - | 0 | 365.00 | 2.97 | 0.00 | - | 4 | 8 |
| 142.95 | 0.00 | - | 1 | 22 | 370.00 | 2.51 | -0.31 | -10.99% | 2 | 533 |
| 133.09 | 0.00 | - | 1 | 0 | 375.00 | 3.00 | 0.00 | - | 1 | 23 |
| 131.75 | 0.00 | - | 1 | 32 | 380.00 | 2.83 | 0.00 | - | 2 | 658 |
| 125.70 | 0.00 | - | 1 | 6 | 385.00 | 3.25 | 0.00 | - | 1 | 11 |
| 136.87 | 0.00 | - | 4 | 32 | 390.00 | 4.00 | +0.44 | +12.36% | 32 | 892 |
| 121.15 | 0.00 | - | - | 0 | 395.00 | 4.55 | -1.05 | -18.75% | 3 | 25 |
| 105.23 | -3.77 | -3.46% | 15 | 270 | 400.00 | 4.85 | +0.10 | +2.11% | 42 | 2,433 |
| 102.25 | 0.00 | - | 10 | 0 | 405.00 | 5.82 | +0.72 | +14.12% | 7 | 69 |
| 105.00 | 0.00 | - | 40 | 160 | 410.00 | 5.88 | -0.32 | -5.16% | 34 | 559 |
| 100.75 | 0.00 | - | 1 | 99 | 415.00 | 6.80 | +0.61 | +9.85% | 1 | 443 |
| 87.49 | +4.34 | +5.22% | 2 | 35 | 420.00 | 7.65 | +0.08 | +1.06% | 65 | 885 |
| 82.20 | -10.50 | -11.33% | 1 | 27 | 425.00 | 8.70 | +0.37 | +4.44% | 1 | 756 |
| 82.18 | 0.00 | - | 1 | 144 | 430.00 | 8.57 | 0.00 | - | 111 | 602 |
| 96.75 | 0.00 | - | 2 | 39 | 435.00 | 9.91 | -0.09 | -0.90% | 4 | 247 |
| 76.00 | 0.00 | - | 3 | 170 | 440.00 | 11.80 | +0.30 | +2.61% | 45 | 1,368 |
| 71.38 | 0.00 | - | 10 | 71 | 445.00 | 12.80 | +0.68 | +5.61% | 2 | 328 |
| 63.04 | -3.11 | -4.70% | 4 | 449 | 450.00 | 14.16 | +0.66 | +4.89% | 8 | 1,141 |
| 61.62 | -2.85 | -4.42% | 10 | 109 | 455.00 | 14.02 | 0.00 | - | 6 | 122 |
| 58.15 | -0.60 | -1.02% | 12 | 94 | 460.00 | 18.00 | +1.57 | +9.56% | 33 | 651 |
| 55.30 | -2.63 | -4.54% | 3 | 128 | 465.00 | 19.30 | +0.48 | +2.55% | 33 | 211 |
| 54.64 | 0.00 | - | 2 | 238 | 470.00 | 21.45 | +1.60 | +8.06% | 26 | 516 |
| 47.31 | -1.69 | -3.45% | 11 | 535 | 475.00 | 22.75 | +1.79 | +8.54% | 31 | 305 |
| 45.40 | -0.79 | -1.71% | 14 | 472 | 480.00 | 25.60 | +0.75 | +3.02% | 37 | 1,163 |
| 43.45 | -6.35 | -12.75% | 2 | 489 | 485.00 | 26.70 | +3.00 | +12.66% | 103 | 276 |
| 39.00 | -1.90 | -4.65% | 120 | 458 | 490.00 | 30.25 | +1.24 | +4.27% | 33 | 439 |
| 36.75 | -1.05 | -2.78% | 12 | 213 | 495.00 | 32.00 | +0.42 | +1.33% | 111 | 173 |
| 34.40 | -1.10 | -3.10% | 189 | 2,554 | 500.00 | 35.75 | +1.05 | +3.03% | 367 | 3,216 |
| 32.50 | -0.68 | -2.05% | 257 | 505 | 505.00 | 38.50 | +0.95 | +2.53% | 19 | 197 |
| 30.20 | -1.00 | -3.21% | 160 | 1,049 | 510.00 | 40.10 | +1.50 | +3.89% | 22 | 242 |
| 26.95 | -2.57 | -8.71% | 2 | 354 | 515.00 | 42.40 | +0.55 | +1.31% | 5 | 165 |
| 26.00 | -1.10 | -4.06% | 67 | 4,307 | 520.00 | 45.75 | +0.99 | +2.21% | 5 | 2,928 |
| 24.00 | -1.67 | -6.51% | 52 | 516 | 525.00 | 50.15 | +2.85 | +6.03% | 9 | 370 |
| 21.77 | -1.94 | -8.18% | 86 | 840 | 530.00 | 51.67 | -10.33 | -16.66% | 4 | 113 |
| 21.50 | -0.88 | -3.93% | 28 | 582 | 535.00 | 56.05 | +2.72 | +5.10% | 2 | 87 |
| 18.75 | -1.30 | -6.48% | 48 | 3,456 | 540.00 | 59.46 | -8.54 | -12.56% | 5 | 3,090 |
| 17.88 | -1.27 | -6.63% | 57 | 298 | 545.00 | 62.05 | +3.75 | +6.43% | 2 | 28 |
| 16.25 | -1.75 | -9.72% | 85 | 2,308 | 550.00 | 66.30 | -10.60 | -13.78% | 5 | 142 |
| 15.95 | -0.93 | -5.51% | 8 | 215 | 555.00 | 68.85 | 0.00 | - | 2 | 21 |
| 14.30 | -1.10 | -7.14% | 19 | 870 | 560.00 | 73.60 | +3.75 | +5.37% | 6 | 511 |
| 12.94 | -1.48 | -10.26% | 11 | 105 | 565.00 | 77.00 | 0.00 | - | 1 | 24 |
| 12.10 | -1.04 | -7.91% | 2 | 483 | 570.00 | 81.00 | -0.10 | -0.12% | 2 | 34 |
| 11.35 | -1.20 | -9.56% | 5 | 378 | 575.00 | 81.15 | 0.00 | - | 4 | 65 |
| 11.30 | -0.40 | -3.42% | 12 | 243 | 580.00 | 91.26 | 0.00 | - | 3 | 21 |
| 9.94 | -1.11 | -10.05% | 7 | 128 | 585.00 | 71.27 | 0.00 | - | 2 | 20 |
| 9.05 | -0.75 | -7.65% | 40 | 318 | 590.00 | 89.35 | 0.00 | - | 1 | 15 |
| 8.70 | -0.40 | -4.40% | 2 | 253 | 595.00 | 107.85 | 0.00 | - | 1 | 15 |
| 7.80 | -0.70 | -8.24% | 162 | 1,368 | 600.00 | 101.43 | 0.00 | - | 2 | 32 |
| 7.94 | 0.00 | - | 4 | 135 | 605.00 | 109.85 | 0.00 | - | 1 | 23 |
| 7.45 | -0.25 | -3.25% | 32 | 378 | 610.00 | 97.95 | 0.00 | - | 1 | 44 |
| 6.50 | -1.75 | -21.21% | 9 | 189 | 615.00 | 112.00 | 0.00 | - | 1 | 19 |
| 6.15 | -0.42 | -6.39% | 17 | 235 | 620.00 | 122.55 | 0.00 | - | 2 | 6 |
| 5.55 | -0.52 | -8.57% | 8 | 49 | 625.00 | 96.83 | 0.00 | - | 3 | 3 |
| 5.00 | -1.80 | -26.47% | 2 | 65 | 630.00 | 120.10 | 0.00 | - | - | 0 |
| 6.50 | 0.00 | - | 1 | 38 | 635.00 | - | - | - | - | - |
| 4.37 | -0.63 | -12.60% | 5 | 1,182 | 640.00 | 126.15 | 0.00 | - | 1 | 15 |
| 4.10 | +0.01 | +0.24% | 2 | 72 | 645.00 | 141.95 | 0.00 | - | - | 0 |
| 4.16 | -0.24 | -5.45% | 8 | 123 | 650.00 | - | - | - | - | - |
| 5.04 | 0.00 | - | 5 | 68 | 655.00 | 151.55 | 0.00 | - | - | 0 |
| 3.60 | -0.46 | -11.33% | 2 | 301 | 660.00 | 141.45 | 0.00 | - | 1 | 8 |
| 3.50 | 0.00 | - | 6 | 52 | 665.00 | - | - | - | - | - |
| 3.65 | 0.00 | - | 1 | 62 | 670.00 | - | - | - | - | - |
| 3.38 | 0.00 | - | 6 | 8 | 675.00 | 139.85 | 0.00 | - | 1 | 1 |
| 2.88 | -0.16 | -5.26% | 11 | 152 | 680.00 | 175.15 | 0.00 | - | 5 | 17 |
| 3.00 | 0.00 | - | 6 | 0 | 685.00 | - | - | - | - | - |
| 2.90 | 0.00 | - | 1 | 22 | 690.00 | - | - | - | - | - |
| 2.28 | 0.00 | - | 1 | 34 | 695.00 | - | - | - | - | - |
| 2.20 | -0.18 | -7.56% | 18 | 525 | 700.00 | 199.20 | 0.00 | - | 1 | 89 |
| 2.42 | 0.00 | - | 1 | 10 | 705.00 | - | - | - | - | - |
| 2.60 | 0.00 | - | 2 | 4 | 710.00 | - | - | - | - | - |
| 2.18 | 0.00 | - | 2 | 2 | 715.00 | 207.50 | 0.00 | - | 1 | 9 |
| 2.36 | 0.00 | - | 2 | 174 | 720.00 | 206.60 | 0.00 | - | 1 | 14 |
| 1.84 | 0.00 | - | 3 | 12 | 725.00 | 216.50 | 0.00 | - | 22 | 28 |
| 1.95 | 0.00 | - | 4 | 2 | 735.00 | - | - | - | - | - |
| 1.51 | +0.01 | +0.67% | 1 | 1,111 | 740.00 | 262.90 | 0.00 | - | 13 | 11 |
| 1.55 | 0.00 | - | 1 | 0 | 745.00 | 243.05 | 0.00 | - | 6 | 0 |
| 1.48 | 0.00 | - | 1 | 16 | 750.00 | 245.20 | 0.00 | - | 1 | 6 |
| 1.59 | 0.00 | - | 3 | 228 | 760.00 | 257.55 | 0.00 | - | 6 | 8 |
| - | - | - | - | - | 770.00 | 261.05 | 0.00 | - | - | 0 |
| 1.36 | 0.00 | - | 1 | 0 | 775.00 | 265.95 | 0.00 | - | - | 0 |
| 1.15 | 0.00 | - | 1 | 44 | 780.00 | 256.05 | 0.00 | - | 1 | 6 |
| 1.30 | 0.00 | - | 2 | 0 | 790.00 | 281.35 | 0.00 | - | - | 0 |
| 0.91 | -0.09 | -9.00% | 7 | 195 | 800.00 | 278.65 | 0.00 | - | 6 | 29 |
| 0.80 | -0.05 | -5.88% | 7 | 367 | 820.00 | 306.20 | 0.00 | - | 1 | 9 |
© 2021 Verizon Media. All rights reserved.
