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
16 July 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 289.15 | 0.00 | - | 1 | 11 | 240.00 | 1.65 | 0.00 | - | 5 | 70 |
| 282.65 | 0.00 | - | 4 | 4 | 250.00 | 1.76 | 0.00 | - | 3 | 34 |
| 263.50 | 0.00 | - | 2 | 6 | 260.00 | 2.38 | 0.00 | - | 5 | 11 |
| 247.05 | 0.00 | - | - | 1 | 270.00 | 2.35 | 0.00 | - | 1 | 26 |
| 239.10 | 0.00 | - | 1 | 2 | 280.00 | 2.65 | 0.00 | - | 1 | 13 |
| 213.85 | 0.00 | - | 1 | 1 | 290.00 | 3.35 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 300.00 | 3.80 | 0.00 | - | 1 | 31 |
| 216.60 | 0.00 | - | 1 | 5 | 310.00 | 5.40 | 0.00 | - | 1 | 45 |
| 204.50 | 0.00 | - | 2 | 3 | 320.00 | 5.30 | +0.35 | +7.07% | 2 | 33 |
| 191.40 | 0.00 | - | 3 | 4 | 330.00 | 6.35 | 0.00 | - | 2 | 356 |
| 188.45 | 0.00 | - | - | 1 | 340.00 | 7.30 | 0.00 | - | 2 | 108 |
| 163.01 | 0.00 | - | 1 | 23 | 350.00 | 8.30 | +0.20 | +2.47% | 1 | 144 |
| 153.72 | -1.28 | -0.83% | 2 | 5 | 360.00 | 9.30 | 0.00 | - | 3 | 84 |
| - | - | - | - | - | 370.00 | 13.60 | 0.00 | - | 10 | 112 |
| 136.45 | 0.00 | - | 3 | 7 | 380.00 | 13.40 | +0.41 | +3.16% | 1 | 159 |
| 153.94 | 0.00 | - | 2 | 11 | 390.00 | 15.28 | 0.00 | - | 4 | 132 |
| 118.45 | -3.45 | -2.83% | 8 | 28 | 400.00 | 18.25 | -0.05 | -0.27% | 7 | 142 |
| 119.17 | 0.00 | - | 1 | 11 | 410.00 | 20.04 | 0.00 | - | 10 | 151 |
| 97.85 | 0.00 | - | 1 | 33 | 420.00 | 23.60 | +0.10 | +0.43% | 56 | 704 |
| 115.75 | 0.00 | - | 1 | 39 | 430.00 | 25.17 | 0.00 | - | 21 | 75 |
| 96.65 | 0.00 | - | 1 | 7 | 440.00 | 29.40 | 0.00 | - | 3 | 101 |
| 86.00 | 0.00 | - | 10 | 121 | 450.00 | 33.95 | +0.50 | +1.49% | 3 | 792 |
| 76.65 | 0.00 | - | 1 | 26 | 460.00 | 37.60 | 0.00 | - | 8 | 269 |
| 76.35 | 0.00 | - | 1 | 98 | 470.00 | 40.35 | 0.00 | - | 16 | 187 |
| 61.82 | 0.00 | - | 1 | 45 | 480.00 | 51.06 | 0.00 | - | 29 | 181 |
| 63.30 | -2.80 | -4.24% | 2 | 38 | 490.00 | 57.60 | 0.00 | - | 1 | 32 |
| 61.04 | +0.04 | +0.07% | 2 | 2,175 | 500.00 | 57.00 | -1.45 | -2.48% | 5 | 168 |
| 56.45 | -0.50 | -0.88% | 3 | 64 | 510.00 | 60.20 | 0.00 | - | 2 | 79 |
| 50.10 | -3.40 | -6.36% | 6 | 238 | 520.00 | 68.65 | 0.00 | - | 3 | 64 |
| 47.90 | -1.10 | -2.24% | 8 | 2,219 | 530.00 | 74.30 | +16.01 | +27.47% | 2 | 12 |
| 44.05 | -0.75 | -1.67% | 22 | 254 | 540.00 | 77.80 | 0.00 | - | 1 | 12 |
| 36.65 | -2.35 | -6.03% | 27 | 759 | 560.00 | 88.15 | 0.00 | - | 9 | 33 |
| 30.70 | -1.80 | -5.54% | 16 | 181 | 580.00 | 100.05 | 0.00 | - | 1 | 39 |
| 28.75 | -1.20 | -4.01% | 1 | 48 | 590.00 | 104.25 | 0.00 | - | 2 | 47 |
| 26.15 | -1.65 | -5.94% | 4 | 148 | 600.00 | 120.00 | 0.00 | - | 10 | 90 |
| 23.15 | -2.60 | -10.10% | 4 | 49 | 610.00 | 157.35 | 0.00 | - | 47 | 19 |
| 23.50 | 0.00 | - | 3 | 37 | 620.00 | 164.00 | 0.00 | - | 3 | 21 |
| 21.55 | 0.00 | - | 10 | 19 | 630.00 | 136.30 | 0.00 | - | 6 | 33 |
| 17.95 | -1.30 | -6.75% | 1 | 22 | 640.00 | 144.95 | 0.00 | - | - | 9 |
| 17.79 | 0.00 | - | 4 | 619 | 650.00 | 163.30 | 0.00 | - | 1 | 39 |
| 16.80 | 0.00 | - | 10 | 301 | 660.00 | 159.85 | 0.00 | - | 4 | 24 |
| 14.35 | 0.00 | - | 1 | 60 | 680.00 | 209.65 | 0.00 | - | 6 | 23 |
| 11.50 | -1.85 | -13.86% | 11 | 207 | 700.00 | 199.95 | 0.00 | - | 10 | 17 |
| 9.80 | -0.70 | -6.67% | 6 | 78 | 720.00 | 248.40 | 0.00 | - | 7 | 28 |
| 7.95 | -0.95 | -10.67% | 1 | 42 | 740.00 | 261.90 | 0.00 | - | 1 | 17 |
| 7.95 | 0.00 | - | 1 | 33 | 760.00 | 250.55 | 0.00 | - | 13 | 21 |
| 5.72 | 0.00 | - | 3 | 26 | 780.00 | 256.10 | 0.00 | - | 2 | 6 |
| 5.40 | -0.26 | -4.59% | 5 | 143 | 800.00 | 283.00 | 0.00 | - | 2 | 3 |
| 4.48 | +0.13 | +2.99% | 1 | 147 | 820.00 | 311.90 | 0.00 | - | 7 | 18 |
© 2021 Verizon Media. All rights reserved.
