Singapore markets closed
Straits Times Index
3,194.04+6.26(+0.20%)Nikkei
29,020.63-167.54(-0.57%)Hang Seng
29,078.75+323.41(+1.12%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
506.28-2.50 (-0.49%)
As of 2:16PM EDT. Market open.
Calls
23 April 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 260.00 | 0.09 | 0.00 | - | 1 | 71 |
| - | - | - | - | - | 265.00 | 0.34 | 0.00 | - | - | 0 |
| - | - | - | - | - | 270.00 | 0.69 | 0.00 | - | - | 0 |
| - | - | - | - | - | 275.00 | 0.38 | 0.00 | - | - | 0 |
| - | - | - | - | - | 280.00 | 0.05 | 0.00 | - | 8 | 63 |
| - | - | - | - | - | 285.00 | 0.66 | 0.00 | - | - | 0 |
| - | - | - | - | - | 290.00 | 0.02 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 295.00 | 0.85 | 0.00 | - | - | 0 |
| - | - | - | - | - | 300.00 | 0.01 | 0.00 | - | 1 | 116 |
| - | - | - | - | - | 305.00 | 0.10 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 310.00 | 0.01 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 315.00 | 0.06 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 320.00 | 0.01 | 0.00 | - | 3 | 242 |
| - | - | - | - | - | 325.00 | 0.10 | 0.00 | - | 25 | 103 |
| 218.15 | 0.00 | - | - | 0 | 330.00 | 0.01 | 0.00 | - | 1 | 236 |
| - | - | - | - | - | 335.00 | 0.02 | 0.00 | - | 1 | 80 |
| - | - | - | - | - | 340.00 | 0.01 | 0.00 | - | 2 | 83 |
| - | - | - | - | - | 345.00 | 0.10 | 0.00 | - | 10 | 168 |
| 199.10 | 0.00 | - | 11 | 11 | 350.00 | 0.01 | 0.00 | - | 31 | 228 |
| - | - | - | - | - | 355.00 | 0.05 | 0.00 | - | 2 | 150 |
| - | - | - | - | - | 360.00 | 0.29 | 0.00 | - | 3 | 169 |
| - | - | - | - | - | 365.00 | 0.02 | 0.00 | - | 7 | 142 |
| 136.50 | 0.00 | - | - | 18 | 370.00 | 0.03 | +0.01 | +50.00% | 3 | 29 |
| - | - | - | - | - | 375.00 | 0.01 | 0.00 | - | 59 | 334 |
| - | - | - | - | - | 380.00 | 0.01 | 0.00 | - | 4 | 138 |
| - | - | - | - | - | 385.00 | 0.01 | 0.00 | - | 15 | 122 |
| - | - | - | - | - | 390.00 | 0.01 | 0.00 | - | 1 | 136 |
| - | - | - | - | - | 395.00 | 0.01 | 0.00 | - | 4 | 143 |
| 103.58 | 0.00 | - | 2 | 151 | 400.00 | 0.01 | 0.00 | - | 9 | 533 |
| 96.69 | -9.11 | -8.61% | 4 | 4 | 405.00 | 0.01 | 0.00 | - | 12 | 53 |
| 94.61 | 0.00 | - | 2 | 9 | 410.00 | 0.01 | -0.01 | -50.00% | 4 | 176 |
| - | - | - | - | - | 415.00 | 0.01 | 0.00 | - | 3 | 563 |
| 87.00 | -52.75 | -37.75% | 1 | 13 | 420.00 | 0.01 | -0.01 | -50.00% | 24 | 501 |
| - | - | - | - | - | 425.00 | 0.01 | -0.02 | -66.67% | 9 | 354 |
| 75.60 | -35.65 | -32.04% | 15 | 20 | 430.00 | 0.01 | -0.02 | -66.67% | 157 | 1,200 |
| 109.65 | 0.00 | - | 2 | 11 | 435.00 | 0.02 | -0.01 | -33.33% | 103 | 1,175 |
| 72.55 | 0.00 | - | 19 | 25 | 440.00 | 0.01 | -0.01 | -50.00% | 63 | 1,009 |
| 57.23 | 0.00 | - | 1 | 11 | 445.00 | 0.01 | -0.03 | -75.00% | 117 | 499 |
| 55.86 | +1.36 | +2.50% | 1 | 34 | 450.00 | 0.01 | -0.05 | -83.33% | 394 | 3,239 |
| 54.80 | 0.00 | - | 1 | 4 | 455.00 | 0.01 | -0.04 | -80.00% | 608 | 696 |
| 42.65 | +0.37 | +0.88% | 4 | 14 | 460.00 | 0.01 | -0.10 | -90.91% | 170 | 1,586 |
| 38.73 | 0.00 | - | 16 | 47 | 465.00 | 0.03 | -0.07 | -70.00% | 50 | 1,197 |
| 35.20 | 0.00 | - | 5 | 22 | 470.00 | 0.02 | -0.09 | -81.82% | 272 | 1,999 |
| 28.83 | 0.00 | - | 10 | 25 | 475.00 | 0.01 | -0.13 | -92.86% | 353 | 2,059 |
| 27.00 | -1.55 | -5.43% | 19 | 48 | 480.00 | 0.01 | -0.21 | -95.45% | 1,077 | 3,676 |
| 24.75 | -0.55 | -2.17% | 1 | 31 | 482.50 | 0.03 | -0.25 | -89.29% | 59 | 641 |
| 16.74 | -2.53 | -13.13% | 11 | 49 | 485.00 | 0.04 | -0.24 | -85.71% | 1,597 | 1,801 |
| 16.60 | 0.00 | - | 17 | 16 | 487.50 | 0.04 | -0.26 | -86.67% | 511 | 1,094 |
| 16.10 | -1.00 | -5.85% | 181 | 132 | 490.00 | 0.05 | -0.26 | -83.87% | 3,619 | 4,726 |
| 12.22 | -2.68 | -17.99% | 128 | 135 | 492.50 | 0.07 | -0.31 | -81.58% | 1,077 | 1,480 |
| 11.60 | -2.60 | -18.31% | 131 | 183 | 495.00 | 0.07 | -0.35 | -83.33% | 2,261 | 3,359 |
| 9.78 | -0.52 | -5.05% | 264 | 164 | 497.50 | 0.09 | -0.58 | -86.57% | 3,613 | 1,407 |
| 7.00 | -3.00 | -30.00% | 3,596 | 656 | 500.00 | 0.12 | -0.68 | -85.00% | 18,105 | 8,614 |
| 4.50 | -3.50 | -43.75% | 3,436 | 770 | 502.50 | 0.17 | -1.03 | -85.83% | 5,611 | 1,812 |
| 2.49 | -3.54 | -58.71% | 11,641 | 1,221 | 505.00 | 0.53 | -1.24 | -70.06% | 5,118 | 2,559 |
| 1.11 | -3.04 | -73.25% | 4,411 | 1,454 | 507.50 | 1.61 | -0.80 | -33.20% | 1,151 | 1,706 |
| 0.42 | -2.48 | -85.52% | 5,562 | 2,330 | 510.00 | 3.15 | -0.51 | -13.93% | 1,799 | 3,070 |
| 0.25 | -1.78 | -87.68% | 2,021 | 907 | 512.50 | 5.66 | +0.25 | +4.62% | 199 | 537 |
| 0.16 | -1.23 | -88.49% | 2,966 | 2,299 | 515.00 | 8.50 | +1.15 | +15.65% | 1,090 | 1,603 |
| 0.13 | -0.63 | -82.89% | 961 | 578 | 517.50 | 10.80 | +0.12 | +1.12% | 117 | 426 |
| 0.10 | -0.57 | -85.07% | 3,001 | 4,086 | 520.00 | 13.30 | +0.50 | +3.91% | 579 | 2,381 |
| 0.08 | -0.45 | -84.91% | 580 | 844 | 522.50 | 15.77 | +0.99 | +6.70% | 49 | 242 |
| 0.06 | -0.36 | -85.71% | 712 | 1,771 | 525.00 | 18.00 | +0.82 | +4.77% | 287 | 1,096 |
| 0.04 | -0.31 | -88.57% | 265 | 701 | 527.50 | 21.10 | -3.37 | -13.77% | 43 | 225 |
| 0.03 | -0.25 | -89.29% | 758 | 2,695 | 530.00 | 23.00 | +0.83 | +3.74% | 734 | 1,517 |
| 0.02 | -0.22 | -91.67% | 334 | 706 | 532.50 | 27.32 | +3.56 | +14.98% | 13 | 303 |
| 0.02 | -0.20 | -90.91% | 2,884 | 1,965 | 535.00 | 28.30 | -0.82 | -2.82% | 155 | 972 |
| 0.01 | -0.15 | -93.75% | 206 | 505 | 537.50 | 30.70 | -1.35 | -4.21% | 50 | 507 |
| 0.01 | -0.16 | -94.12% | 503 | 1,555 | 540.00 | 32.69 | -0.36 | -1.09% | 368 | 1,766 |
| 0.02 | -0.10 | -83.33% | 102 | 520 | 542.50 | 35.00 | -1.45 | -3.98% | 167 | 671 |
| 0.01 | -0.11 | -91.67% | 148 | 1,095 | 545.00 | 38.11 | -1.07 | -2.73% | 278 | 1,033 |
| 0.01 | -0.08 | -88.89% | 29 | 1,246 | 547.50 | 40.52 | -0.23 | -0.56% | 107 | 615 |
| 0.01 | -0.07 | -87.50% | 515 | 3,752 | 550.00 | 43.12 | +2.34 | +5.74% | 581 | 1,422 |
| 0.01 | -0.06 | -85.71% | 32 | 670 | 552.50 | 45.92 | +3.37 | +7.92% | 53 | 274 |
| 0.01 | -0.06 | -85.71% | 147 | 3,320 | 555.00 | 47.88 | +1.95 | +4.25% | 71 | 307 |
| 0.01 | -0.07 | -87.50% | 20 | 579 | 557.50 | 50.90 | -2.08 | -3.93% | 4 | 126 |
| 0.02 | -0.02 | -50.00% | 314 | 4,660 | 560.00 | 51.85 | -2.45 | -4.51% | 101 | 343 |
| 0.04 | 0.00 | - | 15 | 460 | 562.50 | 51.77 | 0.00 | - | 7 | 41 |
| 0.03 | +0.01 | +50.00% | 24 | 2,266 | 565.00 | 61.82 | +3.82 | +6.59% | 2 | 62 |
| 0.01 | -0.02 | -66.67% | 9 | 474 | 567.50 | 53.33 | 0.00 | - | 2 | 52 |
| 0.02 | +0.01 | +100.00% | 229 | 2,896 | 570.00 | 65.10 | +0.04 | +0.06% | 9 | 127 |
| 0.01 | -0.02 | -66.67% | 4 | 569 | 572.50 | 33.00 | 0.00 | - | 23 | 93 |
| 0.01 | -0.01 | -50.00% | 118 | 2,183 | 575.00 | 68.00 | -3.55 | -4.96% | 8 | 97 |
| 0.01 | 0.00 | - | 136 | 2,463 | 580.00 | 77.70 | +1.82 | +2.40% | 4 | 93 |
| 0.01 | -0.01 | -50.00% | 74 | 1,608 | 585.00 | 83.35 | +0.45 | +0.54% | 6 | 49 |
| 0.01 | -0.01 | -50.00% | 293 | 2,976 | 590.00 | 82.94 | -2.61 | -3.05% | 8 | 44 |
| 0.01 | -0.01 | -50.00% | 122 | 2,275 | 595.00 | 94.75 | 0.00 | - | 4 | 3 |
| 0.01 | 0.00 | - | 265 | 11,388 | 600.00 | 95.18 | -0.74 | -0.77% | 6 | 93 |
| 0.03 | +0.02 | +200.00% | 76 | 1,243 | 605.00 | 95.62 | 0.00 | - | 20 | 8 |
| 0.01 | 0.00 | - | 53 | 1,330 | 610.00 | 105.50 | 0.00 | - | 1 | 6 |
| 0.01 | 0.00 | - | 38 | 977 | 615.00 | 106.00 | 0.00 | - | 1 | 2 |
| 0.01 | 0.00 | - | 32 | 3,827 | 620.00 | 111.70 | 0.00 | - | 6 | 1 |
| 0.01 | 0.00 | - | 32 | 1,709 | 630.00 | 122.31 | 0.00 | - | 18 | 10 |
| 0.01 | 0.00 | - | 8 | 1,317 | 640.00 | 93.55 | 0.00 | - | 31 | 0 |
| 0.01 | 0.00 | - | 4 | 3,218 | 650.00 | 101.95 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 21 | 725 | 660.00 | 147.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 73 | 641 | 670.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 9 | 1,429 | 680.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 535 | 797 | 690.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 16 | 1,351 | 700.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 282 | 710.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 24 | 291 | 720.00 | 169.75 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 84 | 278 | 730.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 66 | 337 | 740.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 107 | 894 | 750.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 222 | 760.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 477 | 770.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 57 | 295 | 780.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 334 | 790.00 | - | - | - | - | - |
© 2021 Verizon Media. All rights reserved.
