Singapore markets open in 4 hours 40 minutes
Straits Times Index
3,179.39-8.51(-0.27%)S&P 500
4,124.66-16.93(-0.41%)Dow
33,730.89+53.62(+0.16%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
540.02-13.71 (-2.48%)
At close: 4:00PM EDT
540.92 +0.90 (0.17%)
After hours: 4:20PM EDT
Calls
18 June 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 546.83 | 0.00 | - | 5 | 12 | 5.00 | 0.06 | 0.00 | - | 3 | 382 |
| 544.33 | 0.00 | - | 80 | 18 | 10.00 | 0.01 | 0.00 | - | 1 | 0 |
| 539.15 | 0.00 | - | 3 | 3 | 15.00 | 0.04 | 0.00 | - | 1 | 90 |
| 534.31 | 0.00 | - | 80 | 14 | 20.00 | 0.03 | 0.00 | - | 6 | 144 |
| 522.51 | 0.00 | - | 339 | 0 | 25.00 | 0.01 | 0.00 | - | 10 | 26 |
| 524.16 | 0.00 | - | 3 | 27 | 30.00 | 0.33 | 0.00 | - | 3 | 6 |
| 519.69 | 0.00 | - | 140 | 50 | 35.00 | 0.08 | 0.00 | - | 9 | 73 |
| 507.20 | 0.00 | - | 14 | 3 | 40.00 | 0.07 | 0.00 | - | 4 | 165 |
| 508.68 | 0.00 | - | 83 | 1 | 45.00 | 0.03 | 0.00 | - | 5 | 397 |
| 497.25 | 0.00 | - | 48 | 5 | 50.00 | 0.06 | 0.00 | - | 1 | 812 |
| 499.69 | 0.00 | - | 64 | 33 | 55.00 | 0.19 | 0.00 | - | 10 | 17 |
| 495.47 | 0.00 | - | 39 | 31 | 60.00 | 0.33 | 0.00 | - | 14 | 32 |
| 490.12 | 0.00 | - | 34 | 0 | 65.00 | 0.44 | 0.00 | - | 1 | 38 |
| 484.11 | 0.00 | - | 6 | 101 | 70.00 | 0.08 | 0.00 | - | 1 | 19 |
| 479.21 | 0.00 | - | 6 | 26 | 75.00 | 0.01 | 0.00 | - | 15 | 201 |
| 475.43 | 0.00 | - | 39 | 8 | 80.00 | 0.06 | 0.00 | - | 1 | 22 |
| 470.12 | 0.00 | - | 34 | 19 | 85.00 | 2.27 | 0.00 | - | 1 | 5 |
| 464.97 | 0.00 | - | 28 | 14 | 90.00 | 0.02 | 0.00 | - | 5 | 40 |
| 456.47 | 0.00 | - | 6 | 2 | 95.00 | 0.12 | 0.00 | - | 2 | 10 |
| 412.06 | 0.00 | - | 1 | 32 | 100.00 | 0.08 | 0.00 | - | 1 | 142 |
| 446.55 | 0.00 | - | 6 | 2 | 105.00 | 0.01 | 0.00 | - | 2 | 35 |
| 444.15 | 0.00 | - | 6 | 60 | 110.00 | 0.05 | 0.00 | - | 10 | 143 |
| 427.95 | 0.00 | - | 1 | 4 | 120.00 | 0.20 | 0.00 | - | 1 | 29 |
| 460.60 | 0.00 | - | 1 | 0 | 130.00 | 0.16 | 0.00 | - | 10 | 237 |
| 369.45 | 0.00 | - | - | 2 | 135.00 | 0.25 | 0.00 | - | 10 | 176 |
| 382.12 | 0.00 | - | 1 | 3 | 140.00 | 0.23 | 0.00 | - | 2 | 51 |
| 299.15 | 0.00 | - | 2 | 1 | 145.00 | 0.84 | 0.00 | - | 6 | 36 |
| 359.60 | 0.00 | - | 2 | 11 | 150.00 | 0.10 | 0.00 | - | 25 | 536 |
| 423.10 | 0.00 | - | 2 | 4 | 155.00 | 0.04 | 0.00 | - | 6 | 71 |
| 418.15 | 0.00 | - | 2 | 10 | 160.00 | 0.05 | 0.00 | - | 6 | 37 |
| - | - | - | - | - | 165.00 | 0.15 | 0.00 | - | 2 | 27 |
| 408.20 | 0.00 | - | 1 | 10 | 170.00 | 0.43 | 0.00 | - | 18 | 31 |
| 300.13 | 0.00 | - | 3 | 3 | 175.00 | 0.18 | 0.00 | - | 2 | 0 |
| 341.43 | 0.00 | - | 1 | 15 | 180.00 | 1.05 | 0.00 | - | 21 | 26 |
| 211.79 | 0.00 | - | 1 | 1 | 185.00 | 0.27 | 0.00 | - | 1 | 43 |
| 301.85 | 0.00 | - | 2 | 8 | 190.00 | 0.09 | 0.00 | - | 1 | 18 |
| 290.02 | 0.00 | - | 6 | 7 | 195.00 | 0.25 | 0.00 | - | 1 | 619 |
| 320.51 | 0.00 | - | 1 | 6 | 200.00 | 0.10 | 0.00 | - | 1 | 238 |
| 353.25 | 0.00 | - | 10 | 15 | 205.00 | 0.32 | 0.00 | - | 4 | 9 |
| 293.37 | 0.00 | - | 3 | 6 | 210.00 | 0.25 | 0.00 | - | 18 | 230 |
| 290.28 | 0.00 | - | 3 | 7 | 215.00 | 0.68 | 0.00 | - | 8 | 40 |
| 285.00 | 0.00 | - | 15 | 17 | 220.00 | 0.50 | 0.00 | - | 207 | 330 |
| 278.88 | 0.00 | - | 1 | 3 | 225.00 | 0.32 | 0.00 | - | 5 | 90 |
| 272.94 | 0.00 | - | 3 | 22 | 230.00 | 0.30 | 0.00 | - | 1 | 0 |
| 257.60 | 0.00 | - | 1 | 4 | 235.00 | 0.95 | 0.00 | - | 10 | 39 |
| 345.00 | 0.00 | - | 1 | 23 | 240.00 | 0.23 | 0.00 | - | 1 | 356 |
| 265.00 | 0.00 | - | 2 | 14 | 245.00 | 0.38 | 0.00 | - | 2 | 342 |
| 303.60 | 0.00 | - | 1 | 47 | 250.00 | 0.30 | 0.00 | - | 20 | 571 |
| 295.60 | 0.00 | - | 1 | 4 | 255.00 | 0.71 | 0.00 | - | 49 | 134 |
| 290.70 | 0.00 | - | 1 | 37 | 260.00 | 0.24 | 0.00 | - | 1 | 79 |
| 253.90 | 0.00 | - | 1 | 25 | 265.00 | 1.04 | 0.00 | - | 5 | 73 |
| 265.58 | 0.00 | - | 2 | 29 | 270.00 | 0.54 | 0.00 | - | 1 | 97 |
| 236.60 | 0.00 | - | 1 | 7 | 275.00 | 0.27 | 0.00 | - | 3 | 423 |
| 232.70 | 0.00 | - | 7 | 46 | 280.00 | 0.36 | 0.00 | - | 1 | 179 |
| 246.50 | 0.00 | - | 1 | 163 | 285.00 | 0.90 | 0.00 | - | 1 | 523 |
| 218.55 | 0.00 | - | 4 | 299 | 290.00 | 0.40 | -0.15 | -27.27% | 10 | 211 |
| 214.60 | 0.00 | - | 15 | 239 | 295.00 | 1.05 | 0.00 | - | 1 | 130 |
| 255.58 | 0.00 | - | 2 | 179 | 300.00 | 0.47 | 0.00 | - | 3 | 1,014 |
| - | - | - | - | - | 305.00 | 0.53 | 0.00 | - | 4 | 25 |
| 243.95 | 0.00 | - | 1 | 143 | 310.00 | 0.55 | 0.00 | - | 6 | 210 |
| - | - | - | - | - | 315.00 | 0.57 | 0.00 | - | 30 | 57 |
| 240.00 | 0.00 | - | 1 | 0 | 320.00 | 0.80 | 0.00 | - | 1 | 319 |
| 225.59 | 0.00 | - | 4 | 200 | 330.00 | 1.30 | 0.00 | - | 2 | 509 |
| 212.60 | 0.00 | - | 3 | 110 | 340.00 | 0.89 | -0.01 | -1.11% | 3 | 486 |
| 194.75 | -10.00 | -4.88% | 2 | 142 | 350.00 | 1.01 | +0.14 | +16.09% | 5 | 692 |
| 179.90 | 0.00 | - | 1 | 0 | 360.00 | 1.10 | 0.00 | - | 1 | 616 |
| 155.00 | 0.00 | - | 4 | 400 | 370.00 | 1.19 | 0.00 | - | 3 | 845 |
| 179.78 | 0.00 | - | 1 | 1 | 375.00 | - | - | - | - | - |
| 175.95 | 0.00 | - | 1 | 159 | 380.00 | 1.44 | +0.09 | +6.67% | 5 | 1,456 |
| 168.80 | 0.00 | - | - | 1 | 385.00 | 1.36 | 0.00 | - | 25 | 51 |
| 161.06 | 0.00 | - | 1 | 130 | 390.00 | 1.67 | +0.17 | +11.33% | 4 | 513 |
| 159.35 | 0.00 | - | - | 1 | 395.00 | 2.01 | 0.00 | - | - | 1 |
| 159.88 | 0.00 | - | 10 | 409 | 400.00 | 2.05 | +0.27 | +15.17% | 12 | 3,380 |
| - | - | - | - | - | 405.00 | 2.39 | 0.00 | - | 7 | 24 |
| 131.80 | 0.00 | - | 1 | 79 | 410.00 | 2.16 | +0.07 | +3.35% | 1 | 929 |
| - | - | - | - | - | 415.00 | 2.29 | 0.00 | - | 3 | 48 |
| 134.08 | 0.00 | - | 1 | 101 | 420.00 | 2.88 | +0.58 | +25.22% | 8 | 1,537 |
| 126.25 | 0.00 | - | - | 1 | 425.00 | 2.45 | 0.00 | - | 11 | 100 |
| 126.50 | 0.00 | - | 1 | 223 | 430.00 | 3.45 | +0.79 | +29.70% | 17 | 1,158 |
| - | - | - | - | - | 435.00 | 3.72 | +0.45 | +13.76% | 4 | 68 |
| 84.35 | 0.00 | - | 1 | 190 | 440.00 | 4.19 | +0.89 | +26.97% | 13 | 2,613 |
| 83.40 | 0.00 | - | 3 | 97 | 445.00 | 4.80 | +0.88 | +22.45% | 4 | 414 |
| 107.00 | 0.00 | - | 1 | 294 | 450.00 | 5.25 | +1.15 | +28.05% | 5 | 2,145 |
| 86.24 | 0.00 | - | 2 | 22 | 455.00 | 5.72 | +1.27 | +28.54% | 5 | 551 |
| 98.40 | 0.00 | - | 3 | 188 | 460.00 | 6.39 | +1.43 | +28.83% | 6 | 602 |
| 62.87 | 0.00 | - | 1 | 16 | 465.00 | 6.71 | +1.11 | +19.82% | 5 | 344 |
| 74.35 | -16.29 | -17.97% | 10 | 514 | 470.00 | 8.11 | +1.96 | +31.87% | 23 | 963 |
| 80.10 | 0.00 | - | 15 | 43 | 475.00 | 8.60 | +1.80 | +26.47% | 11 | 591 |
| 72.45 | -11.70 | -13.90% | 4 | 399 | 480.00 | 8.92 | +1.32 | +17.37% | 6 | 1,366 |
| 77.40 | 0.00 | - | 2 | 167 | 485.00 | 11.00 | +2.65 | +31.74% | 3 | 317 |
| 73.45 | 0.00 | - | 1 | 406 | 490.00 | 11.52 | +1.77 | +18.15% | 1 | 2,292 |
| 61.55 | -7.90 | -11.38% | 2 | 195 | 495.00 | 12.00 | +1.53 | +14.61% | 1 | 375 |
| 55.30 | -8.31 | -13.06% | 48 | 1,911 | 500.00 | 14.65 | +3.05 | +26.29% | 9 | 1,921 |
| 60.01 | 0.00 | - | 5 | 416 | 505.00 | 15.46 | +2.44 | +18.74% | 2 | 554 |
| 48.91 | -12.09 | -19.82% | 5 | 1,345 | 510.00 | 17.20 | +3.00 | +21.13% | 10 | 321 |
| 51.65 | -7.05 | -12.01% | 1 | 226 | 515.00 | 18.20 | +1.50 | +8.98% | 13 | 301 |
| 44.00 | -7.47 | -14.51% | 7 | 1,238 | 520.00 | 21.50 | +4.10 | +23.56% | 25 | 1,213 |
| 43.11 | -4.06 | -8.61% | 3 | 532 | 525.00 | 23.80 | +4.85 | +25.59% | 34 | 395 |
| 36.50 | -8.98 | -19.74% | 79 | 965 | 530.00 | 24.75 | +3.65 | +17.30% | 19 | 420 |
| 37.11 | -5.42 | -12.74% | 8 | 769 | 535.00 | 29.45 | +5.44 | +22.66% | 15 | 370 |
| 31.50 | -8.15 | -20.55% | 68 | 7,096 | 540.00 | 31.99 | +6.74 | +26.69% | 76 | 6,728 |
| 30.27 | -6.73 | -18.19% | 22 | 237 | 545.00 | 32.70 | +4.20 | +14.74% | 10 | 258 |
| 26.50 | -7.70 | -22.51% | 95 | 2,401 | 550.00 | 35.10 | +5.10 | +17.00% | 21 | 1,147 |
| 24.84 | -6.96 | -21.89% | 31 | 618 | 555.00 | 39.32 | +5.62 | +16.68% | 33 | 306 |
| 23.72 | -6.13 | -20.54% | 26 | 1,311 | 560.00 | 41.65 | +5.35 | +14.74% | 3 | 595 |
| 21.19 | -5.11 | -19.43% | 37 | 331 | 565.00 | 44.95 | +6.40 | +16.60% | 4 | 2,064 |
| 19.70 | -5.80 | -22.75% | 22 | 6,011 | 570.00 | 48.80 | +7.75 | +18.88% | 20 | 1,114 |
| 17.85 | -4.45 | -19.96% | 40 | 2,559 | 575.00 | 49.95 | 0.00 | - | 2 | 76 |
| 16.09 | -4.56 | -22.08% | 17 | 1,278 | 580.00 | 55.10 | +6.50 | +13.37% | 21 | 158 |
| 15.50 | -5.70 | -26.89% | 3 | 178 | 585.00 | 57.10 | 0.00 | - | 1 | 26 |
| 15.01 | -2.49 | -14.23% | 64 | 429 | 590.00 | 63.35 | +9.10 | +16.77% | 10 | 35 |
| 13.74 | -1.96 | -12.48% | 1 | 254 | 595.00 | 57.90 | 0.00 | - | 4 | 14 |
| 11.20 | -3.75 | -25.08% | 79 | 3,748 | 600.00 | 70.65 | +9.40 | +15.35% | 9 | 1,149 |
| 11.09 | -2.91 | -20.79% | 1 | 193 | 605.00 | 70.00 | 0.00 | - | 9 | 11 |
| 10.13 | -2.27 | -18.31% | 2 | 396 | 610.00 | 69.46 | 0.00 | - | 3 | 22 |
| 12.00 | 0.00 | - | 3 | 668 | 615.00 | 77.80 | 0.00 | - | 2 | 13 |
| 8.47 | -1.73 | -16.96% | 34 | 932 | 620.00 | 83.70 | +7.70 | +10.13% | 10 | 34 |
| 7.75 | -1.25 | -13.89% | 3 | 284 | 625.00 | 123.69 | 0.00 | - | 1 | 4 |
| 6.95 | -2.70 | -27.98% | 1 | 304 | 630.00 | 89.80 | +5.55 | +6.59% | 10 | 68 |
| 7.60 | 0.00 | - | 13 | 81 | 635.00 | 131.17 | 0.00 | - | 2 | 10 |
| 5.20 | -1.60 | -23.53% | 4 | 378 | 640.00 | 91.20 | 0.00 | - | 20 | 46 |
| 6.20 | 0.00 | - | 7 | 115 | 645.00 | 142.35 | 0.00 | - | 2 | 22 |
| 4.42 | -1.45 | -24.70% | 83 | 2,362 | 650.00 | 143.24 | 0.00 | - | 14 | 14 |
| 4.40 | -0.90 | -16.98% | 7 | 29 | 655.00 | - | - | - | - | - |
| 4.00 | -0.95 | -19.19% | 8 | 173 | 660.00 | 117.60 | 0.00 | - | 14 | 68 |
| 3.42 | -1.03 | -23.15% | 2 | 34 | 665.00 | - | - | - | - | - |
| 3.20 | -0.72 | -18.37% | 3 | 299 | 670.00 | 166.11 | 0.00 | - | 1 | 114 |
| 3.95 | 0.00 | - | 1 | 33 | 675.00 | - | - | - | - | - |
| 3.49 | 0.00 | - | 16 | 1,274 | 680.00 | 173.53 | 0.00 | - | 1 | 15 |
| 3.00 | 0.00 | - | 2 | 28 | 685.00 | - | - | - | - | - |
| 2.47 | -0.34 | -12.10% | 6 | 275 | 690.00 | 163.22 | 0.00 | - | 1 | 14 |
| 2.91 | 0.00 | - | 1 | 2 | 695.00 | - | - | - | - | - |
| 2.32 | -0.21 | -8.30% | 17 | 1,587 | 700.00 | 193.10 | 0.00 | - | 15 | 30 |
| 2.43 | 0.00 | - | 1 | 2 | 705.00 | - | - | - | - | - |
| 2.13 | 0.00 | - | 1 | 214 | 710.00 | 202.70 | 0.00 | - | 2 | 8 |
| 2.05 | 0.00 | - | - | 2 | 715.00 | 180.34 | 0.00 | - | - | 1 |
| 2.09 | 0.00 | - | 2 | 79 | 720.00 | 173.75 | 0.00 | - | 1 | 9 |
| 1.57 | +0.07 | +4.67% | 1 | 21 | 725.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 18 | 93 | 730.00 | 206.20 | 0.00 | - | 1 | 13 |
| 1.29 | -0.11 | -7.86% | 11 | 137 | 740.00 | 187.60 | 0.00 | - | 1 | 7 |
| 1.18 | 0.00 | - | 1 | 431 | 750.00 | 250.00 | 0.00 | - | 1 | 10 |
| 1.02 | 0.00 | - | 2 | 90 | 760.00 | 203.90 | 0.00 | - | 1 | 9 |
| 1.52 | 0.00 | - | 25 | 95 | 770.00 | 224.02 | 0.00 | - | 2 | 5 |
| 0.84 | -0.12 | -12.50% | 1 | 121 | 780.00 | 282.85 | 0.00 | - | 12 | 16 |
| 0.80 | 0.00 | - | 1 | 357 | 790.00 | 243.87 | 0.00 | - | 2 | 12 |
| 0.65 | -0.20 | -23.53% | 10 | 858 | 800.00 | 253.72 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 805.00 | 258.32 | 0.00 | - | - | 1 |
| 0.58 | -0.52 | -47.27% | 1 | 500 | 810.00 | 310.60 | 0.00 | - | 1 | 14 |
| 0.71 | 0.00 | - | 1 | 1 | 815.00 | 268.29 | 0.00 | - | - | 2 |
| 0.50 | 0.00 | - | 6 | 155 | 820.00 | 258.05 | 0.00 | - | 1 | 5 |
| 0.62 | 0.00 | - | 10 | 225 | 830.00 | 283.47 | 0.00 | - | 2 | 10 |
| 0.55 | 0.00 | - | 1 | 113 | 840.00 | 293.37 | 0.00 | - | 19 | 20 |
| 0.53 | 0.00 | - | 10 | 89 | 860.00 | 306.23 | 0.00 | - | 1 | 240 |
| 0.43 | 0.00 | - | 2 | 74 | 880.00 | 329.50 | 0.00 | - | 2 | 36 |
| 0.32 | -0.01 | -3.03% | 1 | 996 | 900.00 | 346.14 | 0.00 | - | 1 | 34 |
© 2021 Verizon Media. All rights reserved.
