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
18 June 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 505.43 | 0.00 | - | 2 | 152 | 5.00 | 0.02 | 0.00 | - | 3 | 382 |
| 498.59 | 0.00 | - | 4 | 190 | 10.00 | 0.02 | 0.00 | - | 10 | 75 |
| 493.60 | 0.00 | - | 4 | 93 | 15.00 | 0.04 | 0.00 | - | 1 | 90 |
| 501.59 | 0.00 | - | 13 | 291 | 20.00 | 0.03 | 0.00 | - | 6 | 144 |
| 484.63 | 0.00 | - | 1 | 36 | 25.00 | 0.01 | 0.00 | - | 10 | 26 |
| 478.60 | 0.00 | - | 4 | 84 | 30.00 | 0.33 | 0.00 | - | 3 | 6 |
| 473.60 | 0.00 | - | 4 | 61 | 35.00 | 0.06 | 0.00 | - | 9 | 72 |
| 469.62 | 0.00 | - | 2 | 8 | 40.00 | 0.07 | 0.00 | - | 4 | 165 |
| 464.65 | 0.00 | - | 2 | 10 | 45.00 | 0.41 | 0.00 | - | 1 | 355 |
| 471.54 | 0.00 | - | 13 | 14 | 50.00 | 0.04 | 0.00 | - | 10 | 812 |
| 482.93 | 0.00 | - | 32 | 9 | 55.00 | 0.19 | 0.00 | - | 10 | 17 |
| 465.67 | 0.00 | - | 1 | 35 | 60.00 | 0.33 | 0.00 | - | 14 | 32 |
| 437.03 | 0.00 | - | 1 | 1 | 65.00 | 0.44 | 0.00 | - | 1 | 38 |
| - | - | - | - | - | 70.00 | 0.02 | 0.00 | - | 15 | 8 |
| 446.27 | 0.00 | - | 30 | 32 | 75.00 | 0.01 | 0.00 | - | 9 | 53 |
| 423.05 | -16.32 | -3.71% | 1 | 30 | 80.00 | 0.18 | 0.00 | - | 5 | 17 |
| 399.50 | 0.00 | - | - | 6 | 85.00 | 2.27 | 0.00 | - | 1 | 5 |
| 408.10 | 0.00 | - | - | 1 | 90.00 | 0.18 | 0.00 | - | 8 | 37 |
| - | - | - | - | - | 95.00 | 0.12 | 0.00 | - | 2 | 10 |
| 403.10 | +18.50 | +4.81% | 6 | 6 | 100.00 | 0.12 | 0.00 | - | 2 | 81 |
| 258.00 | 0.00 | - | 1 | 1 | 105.00 | 0.10 | 0.00 | - | 20 | 35 |
| 388.98 | 0.00 | - | 2 | 1 | 110.00 | 0.17 | 0.00 | - | 3 | 149 |
| 383.80 | 0.00 | - | 1 | 1 | 120.00 | 0.20 | 0.00 | - | 1 | 29 |
| 305.62 | 0.00 | - | 1 | 3 | 130.00 | 0.15 | 0.00 | - | 1 | 221 |
| 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 |
| 374.10 | 0.00 | - | 6 | 0 | 150.00 | 0.21 | 0.00 | - | 1 | 461 |
| 410.65 | 0.00 | - | 3 | 2 | 155.00 | 0.49 | 0.00 | - | 24 | 66 |
| 332.62 | 0.00 | - | 1 | 8 | 160.00 | 0.20 | 0.00 | - | 1 | 42 |
| - | - | - | - | - | 165.00 | 0.40 | 0.00 | - | 1 | 25 |
| 281.50 | 0.00 | - | 5 | 10 | 170.00 | 0.43 | 0.00 | - | 18 | 31 |
| 300.13 | 0.00 | - | 3 | 3 | 175.00 | 0.39 | 0.00 | - | 2 | 148 |
| 341.43 | 0.00 | - | 1 | 15 | 180.00 | 1.05 | 0.00 | - | 21 | 26 |
| 211.79 | 0.00 | - | 1 | 1 | 185.00 | 1.02 | 0.00 | - | 4 | 45 |
| 301.85 | 0.00 | - | 2 | 8 | 190.00 | 1.15 | 0.00 | - | 6 | 22 |
| 290.02 | 0.00 | - | 6 | 7 | 195.00 | 0.47 | 0.00 | - | 7 | 620 |
| 286.70 | 0.00 | - | 1 | 13 | 200.00 | 0.55 | 0.00 | - | 5 | 262 |
| 280.27 | 0.00 | - | - | 5 | 205.00 | 0.59 | 0.00 | - | 2 | 13 |
| 293.37 | 0.00 | - | 3 | 6 | 210.00 | 0.57 | 0.00 | - | 2 | 241 |
| 290.28 | 0.00 | - | 3 | 7 | 215.00 | 0.68 | 0.00 | - | 8 | 40 |
| 285.00 | 0.00 | - | 15 | 17 | 220.00 | 0.74 | 0.00 | - | 1 | 243 |
| 278.88 | 0.00 | - | 1 | 3 | 225.00 | 0.88 | 0.00 | - | 1 | 86 |
| 272.94 | +6.14 | +2.30% | 3 | 19 | 230.00 | 1.10 | 0.00 | - | 1 | 282 |
| 257.60 | 0.00 | - | 1 | 4 | 235.00 | 1.19 | 0.00 | - | 1 | 39 |
| 263.18 | 0.00 | - | 2 | 24 | 240.00 | 1.29 | 0.00 | - | 1 | 384 |
| 289.10 | 0.00 | - | 2 | 13 | 245.00 | 1.40 | 0.00 | - | 1 | 361 |
| 255.87 | 0.00 | - | 1 | 46 | 250.00 | 1.25 | -0.03 | -2.34% | 1 | 240 |
| 225.60 | 0.00 | - | 1 | 3 | 255.00 | 1.79 | 0.00 | - | 7 | 0 |
| 251.10 | 0.00 | - | 2 | 37 | 260.00 | 1.62 | 0.00 | - | 14 | 86 |
| 253.90 | 0.00 | - | 1 | 25 | 265.00 | 2.09 | 0.00 | - | 3 | 71 |
| 258.00 | 0.00 | - | 1 | 29 | 270.00 | 1.79 | 0.00 | - | 1 | 108 |
| 282.40 | 0.00 | - | 1 | 9 | 275.00 | 2.22 | 0.00 | - | 2 | 180 |
| 210.85 | 0.00 | - | 2 | 52 | 280.00 | 2.19 | 0.00 | - | 1 | 180 |
| 256.10 | 0.00 | - | 1 | 162 | 285.00 | 2.14 | 0.00 | - | 2 | 482 |
| 213.49 | -38.11 | -15.15% | 1 | 306 | 290.00 | 2.40 | +0.29 | +13.74% | 1 | 283 |
| 232.25 | 0.00 | - | 1 | 259 | 295.00 | 2.70 | 0.00 | - | 9 | 129 |
| 191.14 | 0.00 | - | 1 | 182 | 300.00 | 2.95 | 0.00 | - | 4 | 970 |
| 236.65 | 0.00 | - | 1 | 145 | 310.00 | 4.10 | 0.00 | - | 12 | 154 |
| 194.66 | 0.00 | - | 3 | 238 | 320.00 | 4.05 | +0.25 | +6.58% | 9 | 323 |
| 177.72 | -40.05 | -18.39% | 7 | 211 | 330.00 | 4.80 | +0.15 | +3.23% | 13 | 511 |
| 168.05 | 0.00 | - | 1 | 110 | 340.00 | 5.63 | -0.12 | -2.09% | 5 | 603 |
| 154.45 | 0.00 | - | 3 | 139 | 350.00 | 6.60 | +0.10 | +1.54% | 16 | 716 |
| 168.52 | 0.00 | - | 4 | 77 | 360.00 | 8.20 | +0.65 | +8.61% | 7 | 518 |
| 145.07 | 0.00 | - | 1 | 404 | 370.00 | 9.25 | +0.15 | +1.65% | 11 | 665 |
| 134.00 | 0.00 | - | 1 | 172 | 380.00 | 10.75 | -0.15 | -1.38% | 9 | 1,601 |
| 131.05 | 0.00 | - | 1 | 148 | 390.00 | 12.55 | -0.18 | -1.41% | 38 | 427 |
| 115.20 | -2.75 | -2.33% | 1 | 280 | 400.00 | 15.40 | +0.55 | +3.70% | 8 | 3,018 |
| 109.66 | 0.00 | - | 3 | 62 | 410.00 | 17.07 | +0.74 | +4.53% | 4 | 581 |
| 99.20 | -8.90 | -8.23% | 9 | 111 | 420.00 | 19.55 | +0.65 | +3.44% | 8 | 1,091 |
| 96.80 | 0.00 | - | 1 | 226 | 430.00 | 22.65 | -0.63 | -2.71% | 13 | 588 |
| 87.74 | -7.31 | -7.69% | 1 | 124 | 440.00 | 26.25 | +1.95 | +8.02% | 1,003 | 710 |
| 86.87 | 0.00 | - | 1 | 23 | 445.00 | 28.15 | +1.00 | +3.68% | 100 | 196 |
| 81.54 | 0.00 | - | 3 | 341 | 450.00 | 30.80 | +1.65 | +5.66% | 32 | 2,353 |
| 78.47 | 0.00 | - | 1 | 21 | 455.00 | 32.20 | +1.45 | +4.72% | 80 | 497 |
| 77.87 | 0.00 | - | 2 | 197 | 460.00 | 33.10 | +0.30 | +0.91% | 4 | 335 |
| 75.16 | 0.00 | - | 1 | 3 | 465.00 | 36.50 | +2.30 | +6.73% | 13 | 122 |
| 69.08 | -6.71 | -8.85% | 6 | 529 | 470.00 | 37.09 | +0.54 | +1.48% | 10 | 321 |
| 64.60 | -4.60 | -6.65% | 1 | 26 | 475.00 | 39.60 | +2.20 | +5.88% | 259 | 127 |
| 69.99 | 0.00 | - | 5 | 528 | 480.00 | 42.90 | +1.15 | +2.75% | 8 | 1,091 |
| 58.45 | -8.53 | -12.74% | 1 | 169 | 485.00 | 45.30 | +0.93 | +2.10% | 7 | 54 |
| 58.17 | -1.38 | -2.32% | 97 | 464 | 490.00 | 47.85 | -0.35 | -0.73% | 122 | 512 |
| 55.75 | -4.84 | -7.99% | 5 | 197 | 495.00 | 51.25 | +3.60 | +7.56% | 56 | 73 |
| 53.40 | -1.76 | -3.19% | 13 | 1,592 | 500.00 | 54.00 | +0.75 | +1.41% | 19 | 416 |
| 52.58 | -0.37 | -0.70% | 111 | 136 | 505.00 | 56.45 | +2.45 | +4.54% | 9 | 87 |
| 48.75 | -1.11 | -2.23% | 850 | 136 | 510.00 | 58.70 | +0.35 | +0.60% | 6 | 92 |
| 47.48 | -1.00 | -2.06% | 3 | 145 | 515.00 | 62.30 | -4.75 | -7.08% | 4 | 96 |
| 44.95 | -1.15 | -2.49% | 19 | 1,035 | 520.00 | 65.17 | +2.02 | +3.20% | 5 | 414 |
| 43.10 | -0.90 | -2.05% | 66 | 168 | 525.00 | 66.78 | -6.72 | -9.14% | 10 | 62 |
| 41.15 | -2.08 | -4.81% | 12 | 418 | 530.00 | 70.38 | -0.27 | -0.38% | 2 | 60 |
| 39.05 | -1.79 | -4.38% | 8 | 58 | 535.00 | 71.64 | 0.00 | - | 5 | 15 |
| 36.78 | -2.82 | -7.12% | 151 | 1,624 | 540.00 | 77.73 | +2.36 | +3.13% | 122 | 289 |
| 35.60 | -2.40 | -6.32% | 13 | 141 | 545.00 | 78.63 | 0.00 | - | 1 | 60 |
| 34.85 | -1.45 | -3.99% | 14 | 1,434 | 550.00 | 82.20 | +0.08 | +0.10% | 2 | 46 |
| 32.80 | -1.45 | -4.23% | 2 | 35 | 555.00 | 79.00 | 0.00 | - | 1 | 135 |
| 32.03 | -1.07 | -3.23% | 7 | 932 | 560.00 | 91.53 | -6.22 | -6.36% | 3 | 553 |
| 29.65 | -1.65 | -5.27% | 10 | 52 | 565.00 | 101.42 | 0.00 | - | 5 | 10 |
| 28.30 | -2.46 | -8.00% | 10 | 326 | 570.00 | 124.75 | 0.00 | - | 4 | 3 |
| 27.78 | -0.67 | -2.36% | 2 | 99 | 575.00 | 95.70 | 0.00 | - | 1 | 5 |
| 25.75 | -2.00 | -7.21% | 838 | 600 | 580.00 | 81.35 | 0.00 | - | 10 | 99 |
| 24.55 | 0.00 | - | 1 | 99 | 585.00 | 137.45 | 0.00 | - | - | 1 |
| 24.04 | -3.92 | -14.02% | 2 | 201 | 590.00 | 91.77 | 0.00 | - | 10 | 12 |
| 23.05 | -0.75 | -3.15% | 1 | 74 | 595.00 | - | - | - | - | - |
| 21.85 | -1.20 | -5.21% | 21 | 657 | 600.00 | 115.60 | 0.00 | - | 2 | 209 |
| 21.00 | -0.17 | -0.80% | 11 | 162 | 605.00 | 107.60 | 0.00 | - | 2 | 3 |
| 20.22 | -0.82 | -3.90% | 2 | 212 | 610.00 | 133.35 | 0.00 | - | 1 | 24 |
| 19.27 | -2.51 | -11.52% | 1 | 43 | 615.00 | 150.25 | 0.00 | - | 6 | 11 |
| 17.65 | -2.85 | -13.90% | 11 | 369 | 620.00 | 128.65 | 0.00 | - | 17 | 0 |
| 18.97 | 0.00 | - | 1 | 268 | 625.00 | 167.00 | 0.00 | - | - | 3 |
| 19.50 | 0.00 | - | 1 | 192 | 630.00 | 132.30 | 0.00 | - | 2 | 55 |
| 18.00 | 0.00 | - | 3 | 49 | 635.00 | 143.38 | 0.00 | - | 2 | 8 |
| 15.06 | -2.44 | -13.94% | 1 | 323 | 640.00 | 156.57 | 0.00 | - | 9 | 36 |
| 15.10 | 0.00 | - | 2 | 14 | 645.00 | 142.35 | 0.00 | - | 2 | 22 |
| 13.65 | -1.00 | -6.83% | 18 | 1,511 | 650.00 | 149.50 | 0.00 | - | 3 | 14 |
| 12.27 | 0.00 | - | 2 | 68 | 660.00 | 170.92 | 0.00 | - | 2 | 60 |
| 11.57 | +1.27 | +12.33% | 1 | 245 | 670.00 | 166.55 | 0.00 | - | 1 | 116 |
| 10.85 | +1.55 | +16.67% | 2 | 1,117 | 680.00 | 203.95 | 0.00 | - | 13 | 14 |
| 8.65 | 0.00 | - | 14 | 64 | 690.00 | 212.10 | 0.00 | - | - | 12 |
| 9.45 | +0.10 | +1.07% | 8 | 1,370 | 700.00 | 203.25 | 0.00 | - | 1 | 27 |
| 11.16 | 0.00 | - | 1 | 132 | 710.00 | 213.20 | 0.00 | - | 1 | 7 |
| 8.55 | 0.00 | - | 22 | 41 | 720.00 | 224.35 | 0.00 | - | 5 | 8 |
| 6.75 | 0.00 | - | 1 | 79 | 730.00 | 240.60 | 0.00 | - | 1 | 13 |
| 7.40 | 0.00 | - | 1 | 77 | 740.00 | 250.65 | 0.00 | - | - | 6 |
| 5.85 | -0.15 | -2.50% | 8 | 791 | 750.00 | 250.00 | 0.00 | - | 1 | 10 |
| 5.10 | -1.15 | -18.40% | 1 | 81 | 760.00 | 254.70 | 0.00 | - | 3 | 7 |
| 5.15 | +0.81 | +18.66% | 1 | 56 | 770.00 | 271.00 | 0.00 | - | 1 | 3 |
| 5.25 | 0.00 | - | 1 | 99 | 780.00 | 282.85 | 0.00 | - | 12 | 16 |
| 4.45 | 0.00 | - | 1 | 115 | 790.00 | 304.75 | 0.00 | - | 2 | 11 |
| 3.75 | -0.30 | -7.41% | 3 | 385 | 800.00 | 305.30 | +5.25 | +1.75% | 1 | 9 |
| 3.25 | 0.00 | - | 2 | 43 | 810.00 | 303.75 | 0.00 | - | 2 | 13 |
| 3.50 | 0.00 | - | 15 | 93 | 820.00 | 315.10 | 0.00 | - | 1 | 3 |
| 3.40 | 0.00 | - | 1 | 176 | 830.00 | 325.85 | 0.00 | - | 2 | 10 |
| 2.84 | -0.73 | -20.45% | 10 | 68 | 840.00 | 330.75 | 0.00 | - | 1 | 9 |
| 3.15 | 0.00 | - | 1 | 37 | 860.00 | 392.10 | 0.00 | - | - | 11 |
| 2.15 | 0.00 | - | 2 | 60 | 880.00 | 408.60 | 0.00 | - | 1 | 30 |
| 2.15 | -0.16 | -6.93% | 26 | 952 | 900.00 | 396.60 | 0.00 | - | 20 | 67 |
© 2021 Verizon Media. All rights reserved.
