Singapore markets closed
Straits Times Index
3,173.93-10.61(-0.33%)S&P 500
4,128.80+31.63(+0.77%)Dow
33,800.60+297.00(+0.89%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
555.31+0.73 (+0.13%)
At close: 4:00PM EDT
552.70 -2.61 (-0.47%)
Pre-market: 8:51AM EDT
Calls
21 May 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 298.06 | 0.00 | - | 1 | 0 | 255.00 | 0.10 | 0.00 | - | 6 | 21 |
| - | - | - | - | - | 260.00 | 0.10 | 0.00 | - | 6 | 13 |
| 265.20 | 0.00 | - | 1 | 2 | 265.00 | 0.07 | 0.00 | - | 4 | 9 |
| - | - | - | - | - | 270.00 | 0.08 | 0.00 | - | 9 | 17 |
| 278.11 | 0.00 | - | 1 | 3 | 275.00 | - | - | - | - | - |
| - | - | - | - | - | 280.00 | 0.55 | 0.00 | - | 1 | 1 |
| 215.50 | 0.00 | - | 2 | 2 | 285.00 | 0.92 | 0.00 | - | - | 1 |
| - | - | - | - | - | 290.00 | 0.45 | 0.00 | - | 5 | 15 |
| 216.60 | 0.00 | - | - | 1 | 295.00 | - | - | - | - | - |
| 198.89 | 0.00 | - | 5 | 8 | 300.00 | 0.20 | 0.00 | - | 2 | 12 |
| 204.30 | 0.00 | - | - | 1 | 305.00 | 0.61 | 0.00 | - | 6 | 17 |
| 199.75 | 0.00 | - | - | 2 | 310.00 | 0.56 | 0.00 | - | 6 | 15 |
| 194.84 | 0.00 | - | 2 | 4 | 315.00 | 0.87 | 0.00 | - | - | 0 |
| 209.86 | 0.00 | - | - | 2 | 320.00 | 0.87 | 0.00 | - | 1 | 3 |
| 211.90 | 0.00 | - | - | 1 | 325.00 | 0.35 | 0.00 | - | 1 | 0 |
| 210.00 | 0.00 | - | - | 2 | 330.00 | 0.38 | 0.00 | - | 5 | 22 |
| - | - | - | - | - | 335.00 | 0.44 | 0.00 | - | 5 | 11 |
| 169.00 | 0.00 | - | 4 | 6 | 340.00 | 0.45 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 345.00 | 1.43 | 0.00 | - | 6 | 6 |
| 205.10 | 0.00 | - | 1 | 2 | 350.00 | 0.55 | 0.00 | - | 3 | 0 |
| 159.69 | 0.00 | - | - | 1 | 355.00 | 0.55 | 0.00 | - | 18 | 68 |
| - | - | - | - | - | 360.00 | 0.67 | 0.00 | - | 5 | 144 |
| 181.65 | 0.00 | - | 1 | 0 | 365.00 | 0.73 | 0.00 | - | 1 | 81 |
| 178.90 | 0.00 | - | 1 | 9 | 370.00 | 1.12 | 0.00 | - | 32 | 0 |
| 181.23 | 0.00 | - | 5 | 9 | 375.00 | 0.76 | 0.00 | - | 1 | 0 |
| 160.17 | 0.00 | - | 1 | 0 | 380.00 | 0.86 | 0.00 | - | 2 | 278 |
| 164.05 | 0.00 | - | - | 2 | 385.00 | 0.90 | 0.00 | - | 1 | 0 |
| 157.55 | 0.00 | - | 1 | 5 | 390.00 | 1.03 | 0.00 | - | 5 | 147 |
| 154.20 | 0.00 | - | - | 8 | 395.00 | 1.09 | 0.00 | - | 4 | 423 |
| 150.20 | 0.00 | - | 1 | 6 | 400.00 | 1.19 | 0.00 | - | 11 | 159 |
| 144.36 | 0.00 | - | 4 | 0 | 405.00 | 1.25 | 0.00 | - | 3 | 96 |
| 137.85 | 0.00 | - | 1 | 5 | 410.00 | 1.39 | 0.00 | - | 48 | 0 |
| 141.15 | 0.00 | - | 1 | 4 | 415.00 | 1.50 | 0.00 | - | 2 | 92 |
| 111.65 | 0.00 | - | 1 | 1 | 420.00 | 1.64 | 0.00 | - | 4 | 341 |
| 125.20 | 0.00 | - | 4 | 9 | 425.00 | 1.79 | 0.00 | - | 4 | 0 |
| 126.03 | 0.00 | - | 2 | 17 | 430.00 | 1.95 | 0.00 | - | 7 | 316 |
| 77.14 | 0.00 | - | 1 | 8 | 435.00 | 2.10 | 0.00 | - | 11 | 290 |
| 90.91 | 0.00 | - | 1 | 0 | 440.00 | 2.24 | 0.00 | - | 14 | 661 |
| 105.95 | 0.00 | - | 1 | 29 | 445.00 | 2.66 | 0.00 | - | 102 | 388 |
| 107.05 | 0.00 | - | 5 | 77 | 450.00 | 2.85 | 0.00 | - | 62 | 0 |
| 60.50 | 0.00 | - | 10 | 11 | 455.00 | 3.12 | 0.00 | - | 18 | 0 |
| 95.33 | 0.00 | - | 1 | 13 | 460.00 | 3.37 | 0.00 | - | 6 | 691 |
| 87.75 | 0.00 | - | 20 | 22 | 465.00 | 3.85 | 0.00 | - | 46 | 429 |
| 85.55 | 0.00 | - | 22 | 79 | 470.00 | 4.23 | 0.00 | - | 69 | 0 |
| 80.00 | 0.00 | - | 1 | 12 | 475.00 | 4.90 | 0.00 | - | 48 | 653 |
| 79.30 | 0.00 | - | 5 | 0 | 480.00 | 5.30 | 0.00 | - | 60 | 819 |
| 73.20 | 0.00 | - | 2 | 38 | 485.00 | 6.05 | 0.00 | - | 67 | 491 |
| 72.00 | 0.00 | - | 95 | 411 | 490.00 | 6.75 | 0.00 | - | 49 | 0 |
| 68.80 | 0.00 | - | 4 | 50 | 495.00 | 7.85 | 0.00 | - | 52 | 0 |
| 64.85 | 0.00 | - | 26 | 1,533 | 500.00 | 8.70 | 0.00 | - | 150 | 1,523 |
| 59.81 | 0.00 | - | 4 | 0 | 505.00 | 9.75 | 0.00 | - | 51 | 640 |
| 55.99 | 0.00 | - | 10 | 0 | 510.00 | 10.97 | 0.00 | - | 401 | 3,820 |
| 52.41 | 0.00 | - | 9 | 876 | 515.00 | 12.23 | 0.00 | - | 108 | 971 |
| 48.95 | 0.00 | - | 116 | 0 | 520.00 | 13.80 | 0.00 | - | 900 | 2,344 |
| 45.70 | 0.00 | - | 13 | 0 | 525.00 | 15.30 | 0.00 | - | 25 | 663 |
| 43.20 | 0.00 | - | 12 | 0 | 530.00 | 17.25 | 0.00 | - | 75 | 625 |
| 39.25 | 0.00 | - | 416 | 0 | 535.00 | 19.00 | 0.00 | - | 41 | 589 |
| 36.00 | 0.00 | - | 37 | 0 | 540.00 | 21.05 | 0.00 | - | 368 | 741 |
| 33.40 | 0.00 | - | 28 | 397 | 545.00 | 23.15 | 0.00 | - | 67 | 0 |
| 30.65 | 0.00 | - | 106 | 2,351 | 550.00 | 25.61 | 0.00 | - | 59 | 1,723 |
| 28.30 | 0.00 | - | 136 | 312 | 555.00 | 28.00 | 0.00 | - | 34 | 177 |
| 26.11 | 0.00 | - | 226 | 820 | 560.00 | 30.60 | 0.00 | - | 45 | 87 |
| 23.85 | 0.00 | - | 30 | 0 | 565.00 | 33.20 | 0.00 | - | 12 | 0 |
| 21.72 | 0.00 | - | 48 | 408 | 570.00 | 36.20 | 0.00 | - | 5 | 0 |
| 19.75 | 0.00 | - | 60 | 900 | 575.00 | 38.90 | 0.00 | - | 18 | 58 |
| 17.28 | 0.00 | - | 128 | 947 | 580.00 | 42.25 | 0.00 | - | 7 | 2,027 |
| 15.75 | 0.00 | - | 64 | 256 | 585.00 | 45.65 | 0.00 | - | 4 | 18 |
| 14.10 | 0.00 | - | 43 | 369 | 590.00 | 48.70 | 0.00 | - | 13 | 0 |
| 12.75 | 0.00 | - | 47 | 0 | 595.00 | 54.60 | 0.00 | - | 2 | 0 |
| 11.70 | 0.00 | - | 352 | 1,200 | 600.00 | 62.44 | 0.00 | - | 6 | 23 |
| 10.50 | 0.00 | - | 37 | 0 | 605.00 | 60.00 | 0.00 | - | 1 | 17 |
| 9.20 | 0.00 | - | 66 | 312 | 610.00 | 66.25 | 0.00 | - | 1 | 0 |
| 8.20 | 0.00 | - | 63 | 192 | 615.00 | 71.20 | 0.00 | - | 30 | 36 |
| 7.35 | 0.00 | - | 16 | 262 | 620.00 | 75.92 | 0.00 | - | 10 | 42 |
| 6.79 | 0.00 | - | 22 | 178 | 625.00 | 82.76 | 0.00 | - | 22 | 9 |
| 6.25 | 0.00 | - | 40 | 0 | 630.00 | 86.50 | 0.00 | - | 1 | 5 |
| 5.60 | 0.00 | - | 13 | 146 | 635.00 | 98.44 | 0.00 | - | 27 | 40 |
| 4.87 | 0.00 | - | 25 | 505 | 640.00 | 137.00 | 0.00 | - | 2 | 2 |
| 4.60 | 0.00 | - | 27 | 0 | 645.00 | 140.48 | 0.00 | - | - | 13 |
| 4.00 | 0.00 | - | 14 | 254 | 650.00 | 98.55 | 0.00 | - | 1 | 24 |
| 3.75 | 0.00 | - | 30 | 83 | 655.00 | 141.80 | 0.00 | - | - | 1 |
| 3.30 | 0.00 | - | 45 | 0 | 660.00 | - | - | - | - | - |
| 2.99 | 0.00 | - | 12 | 179 | 665.00 | 117.25 | 0.00 | - | - | 0 |
| 2.80 | 0.00 | - | 19 | 145 | 670.00 | 138.15 | 0.00 | - | - | 5 |
| 2.54 | 0.00 | - | 3 | 156 | 675.00 | - | - | - | - | - |
| 2.27 | 0.00 | - | 64 | 154 | 680.00 | 131.30 | 0.00 | - | 1 | 0 |
| 2.11 | 0.00 | - | 17 | 131 | 685.00 | - | - | - | - | - |
| 1.92 | 0.00 | - | 11 | 223 | 690.00 | - | - | - | - | - |
| 1.73 | 0.00 | - | 2 | 89 | 695.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 7 | 275 | 700.00 | - | - | - | - | - |
| 1.31 | 0.00 | - | 1 | 94 | 705.00 | - | - | - | - | - |
| 1.29 | 0.00 | - | 4 | 49 | 710.00 | - | - | - | - | - |
| 1.14 | 0.00 | - | 35 | 0 | 715.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 6 | 143 | 720.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 1 | 15 | 725.00 | - | - | - | - | - |
| 0.93 | 0.00 | - | 2 | 25 | 730.00 | - | - | - | - | - |
| 0.94 | 0.00 | - | 15 | 24 | 735.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 1 | 28 | 740.00 | 191.95 | 0.00 | - | - | 0 |
| 0.90 | 0.00 | - | 4 | 66 | 745.00 | 218.74 | 0.00 | - | 1 | 2 |
| 0.72 | 0.00 | - | 18 | 68 | 750.00 | 240.40 | 0.00 | - | 1 | 1 |
| 1.82 | 0.00 | - | - | 5 | 755.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 50 | 760.00 | - | - | - | - | - |
| 0.96 | 0.00 | - | 1 | 15 | 765.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | - | 3 | 770.00 | - | - | - | - | - |
| 0.61 | 0.00 | - | 3 | 16 | 775.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 1 | 1 | 785.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | - | 31 | 790.00 | 242.93 | 0.00 | - | - | 1 |
| 0.70 | 0.00 | - | 1 | 6 | 795.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 15 | 56 | 800.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 5 | 0 | 815.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 12 | 0 | 820.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | - | 18 | 825.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 9 | 69 | 830.00 | 282.81 | 0.00 | - | - | 1 |
© 2021 Verizon Media. All rights reserved.
