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
18 June 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 498.37 | 0.00 | - | 4 | 125 | 5.00 | 0.01 | 0.00 | - | 20 | 379 |
| 468.49 | 0.00 | - | 6 | 167 | 10.00 | 0.02 | 0.00 | - | 10 | 75 |
| 522.65 | 0.00 | - | 2 | 93 | 15.00 | 0.04 | 0.00 | - | 1 | 90 |
| 507.40 | 0.00 | - | 2 | 369 | 20.00 | 0.03 | 0.00 | - | 6 | 144 |
| 523.65 | 0.00 | - | 2 | 45 | 25.00 | 0.01 | 0.00 | - | 10 | 26 |
| 504.02 | 0.00 | - | 11 | 169 | 30.00 | 0.33 | 0.00 | - | 3 | 6 |
| 498.99 | 0.00 | - | 11 | 121 | 35.00 | 0.38 | 0.00 | - | 13 | 22 |
| 496.50 | 0.00 | - | 1 | 289 | 40.00 | 0.08 | -0.54 | -87.10% | 8 | 123 |
| 468.17 | 0.00 | - | 1 | 10 | 45.00 | 0.01 | 0.00 | - | 2 | 281 |
| - | - | - | - | - | 50.00 | 0.12 | -0.03 | -20.00% | 11 | 832 |
| 257.15 | 0.00 | - | 1 | 1 | 55.00 | 0.19 | 0.00 | - | 10 | 17 |
| 473.82 | 0.00 | - | 1 | 24 | 60.00 | 0.33 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 65.00 | 0.44 | 0.00 | - | 1 | 38 |
| - | - | - | - | - | 70.00 | 0.28 | 0.00 | - | 5 | 15 |
| 245.05 | 0.00 | - | - | - | 75.00 | 0.23 | 0.00 | - | 27 | 53 |
| 413.15 | 0.00 | - | 2 | 26 | 80.00 | 0.18 | 0.00 | - | 5 | 17 |
| - | - | - | - | - | 85.00 | 2.27 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 90.00 | 0.18 | 0.00 | - | 8 | 37 |
| - | - | - | - | - | 95.00 | 0.35 | 0.00 | - | 2 | 10 |
| 262.45 | 0.00 | - | 1 | 1 | 100.00 | 0.25 | 0.00 | - | 1 | 72 |
| 258.00 | 0.00 | - | 1 | 1 | 105.00 | 0.45 | 0.00 | - | 2 | 21 |
| 211.05 | 0.00 | - | - | 3 | 110.00 | 0.33 | 0.00 | - | 11 | 77 |
| 384.25 | 0.00 | - | 1 | 3 | 120.00 | 0.43 | 0.00 | - | 2 | 22 |
| 305.62 | 0.00 | - | 1 | 3 | 130.00 | 0.43 | 0.00 | - | 8 | 209 |
| 369.45 | 0.00 | - | - | 2 | 135.00 | 0.46 | -0.16 | -25.81% | 5 | 175 |
| 364.55 | 0.00 | - | - | 1 | 140.00 | 0.59 | 0.00 | - | 2 | 54 |
| 299.15 | 0.00 | - | 2 | 1 | 145.00 | 0.84 | 0.00 | - | 6 | 36 |
| 290.86 | 0.00 | - | 6 | 6 | 150.00 | 0.63 | 0.00 | - | 4 | 456 |
| 410.65 | 0.00 | - | 3 | 2 | 155.00 | 0.84 | 0.00 | - | 10 | 48 |
| 332.62 | 0.00 | - | 1 | 8 | 160.00 | 0.80 | 0.00 | - | 2 | 34 |
| - | - | - | - | - | 165.00 | 1.50 | 0.00 | - | 1 | 24 |
| 281.50 | 0.00 | - | 5 | 10 | 170.00 | 1.25 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 175.00 | 0.95 | 0.00 | - | 3 | 148 |
| 242.00 | 0.00 | - | 4 | 14 | 180.00 | 2.85 | 0.00 | - | 1 | 6 |
| 211.79 | 0.00 | - | 1 | 1 | 185.00 | 2.52 | 0.00 | - | 1 | 45 |
| 301.85 | 0.00 | - | 2 | 8 | 190.00 | 1.55 | 0.00 | - | 1 | 22 |
| 194.05 | 0.00 | - | - | 1 | 195.00 | 1.56 | 0.00 | - | 2 | 623 |
| 301.46 | 0.00 | - | 1 | 13 | 200.00 | 1.51 | 0.00 | - | 1 | 194 |
| - | - | - | - | - | 205.00 | 2.41 | 0.00 | - | 3 | 8 |
| 216.00 | 0.00 | - | 4 | 3 | 210.00 | 2.80 | 0.00 | - | 5 | 246 |
| 322.00 | 0.00 | - | 2 | 8 | 215.00 | 3.10 | 0.00 | - | 31 | 35 |
| 235.35 | 0.00 | - | 2 | 3 | 220.00 | 2.33 | 0.00 | - | 20 | 251 |
| 231.05 | 0.00 | - | - | 1 | 225.00 | 3.20 | 0.00 | - | 1 | 61 |
| 288.92 | 0.00 | - | 12 | 19 | 230.00 | 2.58 | 0.00 | - | 10 | 283 |
| 222.43 | 0.00 | - | 1 | 5 | 235.00 | 5.50 | 0.00 | - | 1 | 41 |
| 293.80 | 0.00 | - | 1 | 21 | 240.00 | 4.90 | 0.00 | - | 1 | 384 |
| 289.10 | 0.00 | - | 2 | 13 | 245.00 | 3.67 | 0.00 | - | 3 | 387 |
| 294.85 | 0.00 | - | 1 | 44 | 250.00 | 3.85 | 0.00 | - | 10 | 218 |
| 225.60 | 0.00 | - | 1 | 3 | 255.00 | 3.95 | 0.00 | - | 7 | 102 |
| 251.10 | 0.00 | - | 2 | 37 | 260.00 | 4.35 | 0.00 | - | 4 | 75 |
| 253.90 | 0.00 | - | 1 | 25 | 265.00 | 6.90 | 0.00 | - | 1 | 74 |
| 248.40 | 0.00 | - | 1 | 27 | 270.00 | 5.53 | 0.00 | - | 1 | 108 |
| 282.40 | 0.00 | - | 1 | 9 | 275.00 | 5.45 | 0.00 | - | 2 | 182 |
| 269.95 | 0.00 | - | 1 | 52 | 280.00 | 6.50 | 0.00 | - | 10 | 175 |
| 256.10 | 0.00 | - | 1 | 162 | 285.00 | 6.85 | 0.00 | - | 1 | 478 |
| 251.60 | 0.00 | - | 4 | 306 | 290.00 | 7.30 | 0.00 | - | 1 | 271 |
| 246.60 | 0.00 | - | 1 | 259 | 295.00 | 7.70 | 0.00 | - | 1 | 120 |
| 257.22 | 0.00 | - | 1 | 174 | 300.00 | 8.40 | 0.00 | - | 7 | 986 |
| 185.35 | 0.00 | - | 3 | 146 | 310.00 | 9.30 | 0.00 | - | 1 | 162 |
| 202.00 | 0.00 | - | 1 | 234 | 320.00 | 10.45 | -0.60 | -5.43% | 3 | 249 |
| 176.00 | 0.00 | - | 1 | 201 | 330.00 | 11.61 | 0.00 | - | 3 | 488 |
| 180.00 | 0.00 | - | 1 | 105 | 340.00 | 13.00 | 0.00 | - | 22 | 460 |
| 152.75 | 0.00 | - | 3 | 137 | 350.00 | 16.50 | -0.50 | -2.94% | 3 | 559 |
| 143.61 | 0.00 | - | 5 | 74 | 360.00 | 18.00 | -1.20 | -6.25% | 25 | 480 |
| 197.00 | 0.00 | - | 1 | 411 | 370.00 | 22.20 | 0.00 | - | 2 | 591 |
| 130.55 | 0.00 | - | 4 | 165 | 380.00 | 22.89 | -1.21 | -5.02% | 4 | 397 |
| 122.50 | -0.87 | -0.71% | 1 | 122 | 390.00 | 25.88 | 0.00 | - | 2 | 307 |
| 118.58 | -4.17 | -3.40% | 3 | 138 | 400.00 | 30.05 | -0.45 | -1.48% | 252 | 2,267 |
| 117.00 | 0.00 | - | 6 | 38 | 410.00 | 35.58 | 0.00 | - | 2 | 435 |
| 104.20 | 0.00 | - | 2 | 93 | 420.00 | 38.65 | 0.00 | - | 10 | 916 |
| 135.00 | 0.00 | - | 1 | 120 | 430.00 | 43.05 | 0.00 | - | 2 | 301 |
| 92.95 | +0.20 | +0.22% | 1 | 94 | 440.00 | 44.76 | -3.49 | -7.23% | 251 | 240 |
| - | - | - | - | - | 445.00 | 48.65 | -1.97 | -3.89% | 1 | 7 |
| 88.40 | 0.00 | - | 3 | 339 | 450.00 | 49.00 | -2.33 | -4.54% | 235 | 1,314 |
| - | - | - | - | - | 455.00 | 53.20 | 0.00 | - | 10 | 15 |
| 82.60 | +0.05 | +0.06% | 62 | 222 | 460.00 | 55.90 | 0.00 | - | 8 | 196 |
| - | - | - | - | - | 465.00 | 50.75 | 0.00 | - | - | 6 |
| 78.00 | -0.50 | -0.64% | 1 | 506 | 470.00 | 60.70 | +2.55 | +4.39% | 20 | 111 |
| 75.22 | 0.00 | - | 13 | 16 | 475.00 | 54.55 | 0.00 | - | - | 5 |
| 72.00 | -0.61 | -0.84% | 8 | 218 | 480.00 | 66.05 | +0.05 | +0.08% | 11 | 289 |
| - | - | - | - | - | 485.00 | 69.02 | 0.00 | - | 4 | 6 |
| 69.00 | +1.00 | +1.47% | 2 | 418 | 490.00 | 72.74 | 0.00 | - | 1 | 118 |
| - | - | - | - | - | 495.00 | 75.59 | 0.00 | - | 1 | 15 |
| 65.18 | +1.09 | +1.70% | 8 | 1,298 | 500.00 | 79.90 | 0.00 | - | 4 | 205 |
| - | - | - | - | - | 505.00 | 79.97 | 0.00 | - | 6 | 11 |
| - | - | - | - | - | 515.00 | 73.67 | 0.00 | - | - | 1 |
| 57.30 | +0.35 | +0.61% | 3 | 1,010 | 520.00 | 87.50 | -2.35 | -2.62% | 21 | 489 |
| 54.70 | 0.00 | - | 2 | 39 | 525.00 | 80.70 | 0.00 | - | - | 4 |
| 51.25 | -1.93 | -3.63% | 10 | 204 | 530.00 | 97.15 | 0.00 | - | 2 | 18 |
| 49.55 | -37.98 | -43.39% | 10 | 1 | 535.00 | - | - | - | - | - |
| 50.00 | +0.11 | +0.22% | 1 | 1,067 | 540.00 | 104.65 | 0.00 | - | 1 | 273 |
| 54.00 | 0.00 | - | 1 | 7 | 545.00 | - | - | - | - | - |
| 47.16 | -4.49 | -8.69% | 5 | 522 | 550.00 | - | - | - | - | - |
| 43.00 | 0.00 | - | 8 | 853 | 560.00 | 113.70 | -3.90 | -3.32% | 1 | 545 |
| - | - | - | - | - | 570.00 | 124.75 | 0.00 | - | 4 | 3 |
| 38.90 | 0.00 | - | 1 | 5 | 575.00 | - | - | - | - | - |
| 38.25 | -1.60 | -4.02% | 3 | 507 | 580.00 | 109.95 | 0.00 | - | 2 | 100 |
| 45.75 | 0.00 | - | 1 | 166 | 590.00 | 110.65 | 0.00 | - | 11 | 21 |
| 32.50 | -2.20 | -6.34% | 1 | 622 | 600.00 | 145.95 | 0.00 | - | 16 | 207 |
| - | - | - | - | - | 605.00 | 122.00 | 0.00 | - | - | 1 |
| 35.10 | 0.00 | - | 6 | 136 | 610.00 | 146.60 | 0.00 | - | 5 | 21 |
| 59.90 | 0.00 | - | 36 | 225 | 620.00 | 150.65 | 0.00 | - | 5 | 21 |
| 31.24 | 0.00 | - | 4 | 148 | 630.00 | 169.95 | +16.35 | +10.64% | 2 | 50 |
| 57.00 | 0.00 | - | 1 | 154 | 640.00 | 153.09 | 0.00 | - | 9 | 36 |
| 47.87 | 0.00 | - | 1 | 2 | 645.00 | - | - | - | - | - |
| 24.84 | 0.00 | - | 2 | 105 | 650.00 | 185.05 | 0.00 | - | 7 | 22 |
| 21.70 | 0.00 | - | 1 | 61 | 660.00 | 192.30 | 0.00 | - | 8 | 60 |
| 19.95 | -20.10 | -50.19% | 1 | 230 | 670.00 | 205.00 | 0.00 | - | 5 | 110 |
| 20.95 | 0.00 | - | 1 | 25 | 680.00 | 203.95 | 0.00 | - | 13 | 14 |
| 47.99 | 0.00 | - | 1 | 31 | 690.00 | 212.10 | 0.00 | - | - | 12 |
| 16.55 | -0.17 | -1.02% | 4 | 1,287 | 700.00 | 220.59 | 0.00 | - | 2 | 12 |
| 19.69 | 0.00 | - | 2 | 127 | 710.00 | - | - | - | - | - |
| 39.00 | 0.00 | - | 9 | 27 | 720.00 | 244.75 | 0.00 | - | - | 1 |
| 15.55 | 0.00 | - | 1 | 69 | 730.00 | 216.25 | 0.00 | - | - | 2 |
| 12.20 | -0.55 | -4.31% | 2 | 55 | 740.00 | - | - | - | - | - |
| 13.85 | 0.00 | - | 1 | 766 | 750.00 | 271.73 | -0.52 | -0.19% | 1 | 5 |
| 16.55 | 0.00 | - | 2 | 70 | 760.00 | 255.95 | 0.00 | - | - | 1 |
| 12.60 | 0.00 | - | 5 | 49 | 770.00 | - | - | - | - | - |
| 26.50 | 0.00 | - | 21 | 69 | 780.00 | - | - | - | - | - |
| 11.55 | 0.00 | - | 2 | 103 | 790.00 | - | - | - | - | - |
| 10.28 | 0.00 | - | 14 | 313 | 800.00 | 306.57 | 0.00 | - | 1 | 6 |
| 22.02 | 0.00 | - | 2 | 23 | 810.00 | 329.05 | 0.00 | - | 1 | 2 |
| 8.78 | 0.00 | - | 2 | 53 | 820.00 | 320.70 | 0.00 | - | 1 | 2 |
| 16.10 | 0.00 | - | 1 | 166 | 830.00 | 371.50 | 0.00 | - | 1 | 7 |
| 20.30 | 0.00 | - | 10 | 42 | 840.00 | 318.15 | 0.00 | - | - | 1 |
| 6.00 | 0.00 | - | 1 | 12 | 860.00 | 392.10 | 0.00 | - | - | 11 |
| 5.40 | -0.28 | -4.93% | 2 | 67 | 880.00 | 408.60 | 0.00 | - | 1 | 30 |
| 4.65 | -0.20 | -4.12% | 8 | 934 | 900.00 | 428.00 | 0.00 | - | 1 | 47 |
© 2020 Verizon Media. All rights reserved.
