Singapore markets open in 4 hours 52 minutes
Straits Times Index
3,109.20-8.67(-0.28%)S&P 500
4,246.44+21.65(+0.51%)Dow
33,945.58+68.61(+0.20%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
508.82+11.82 (+2.38%)
At close: 4:00PM EDT
509.29 +0.46 (0.09%)
After hours: 04:08PM EDT
After hours: 04:08PM EDT
Calls
16 July 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 313.35 | 0.00 | - | 1 | 11 | 240.00 | 0.05 | 0.00 | - | 4 | 116 |
| 255.70 | 0.00 | - | 2 | 6 | 250.00 | 0.07 | 0.00 | - | 1 | 50 |
| 250.67 | 0.00 | - | - | 2 | 255.00 | 0.03 | 0.00 | - | 3 | 3 |
| 293.47 | 0.00 | - | 2 | 7 | 260.00 | 0.03 | 0.00 | - | 1 | 84 |
| 236.75 | 0.00 | - | 5 | 5 | 265.00 | 0.03 | 0.00 | - | 2 | 83 |
| 237.51 | -5.49 | -2.26% | 1 | 1 | 270.00 | 0.03 | 0.00 | - | 1 | 43 |
| - | - | - | - | - | 275.00 | 0.03 | -0.02 | -40.00% | 1 | 98 |
| 222.20 | 0.00 | - | 1 | 2 | 280.00 | 0.15 | 0.00 | - | 3 | 28 |
| 217.22 | 0.00 | - | 1 | 1 | 285.00 | 0.04 | 0.00 | - | 302 | 300 |
| 227.05 | 0.00 | - | 1 | 2 | 290.00 | 0.07 | 0.00 | - | 25 | 60 |
| - | - | - | - | - | 295.00 | 0.05 | -0.03 | -37.50% | 11 | 38 |
| 189.07 | 0.00 | - | 1 | 2 | 300.00 | 0.04 | -0.04 | -50.00% | 5 | 118 |
| 216.60 | 0.00 | - | 1 | 5 | 310.00 | 0.08 | 0.00 | - | 16 | 70 |
| - | - | - | - | - | 315.00 | 0.06 | -0.04 | -40.00% | 15 | 5 |
| 204.50 | 0.00 | - | 2 | 3 | 320.00 | 0.15 | 0.00 | - | 2 | 35 |
| 184.70 | +13.70 | +8.01% | 1 | 2 | 325.00 | 0.15 | 0.00 | - | 35 | 32 |
| 173.59 | 0.00 | - | 10 | 8 | 330.00 | 0.14 | -0.03 | -17.65% | 20 | 405 |
| - | - | - | - | - | 335.00 | 0.49 | 0.00 | - | 7 | 23 |
| 163.72 | 0.00 | - | 3 | 1 | 340.00 | 0.12 | -0.29 | -70.73% | 8 | 193 |
| - | - | - | - | - | 345.00 | 0.44 | 0.00 | - | 2 | 24 |
| 155.22 | 0.00 | - | 1 | 0 | 350.00 | 0.20 | 0.00 | - | 51 | 732 |
| - | - | - | - | - | 355.00 | 0.51 | 0.00 | - | 7 | 64 |
| 145.42 | 0.00 | - | 1 | 10 | 360.00 | 0.16 | -0.12 | -42.86% | 1 | 295 |
| - | - | - | - | - | 365.00 | 0.33 | 0.00 | - | 5 | 27 |
| 129.40 | 0.00 | - | 1 | 3 | 370.00 | 0.20 | -0.17 | -45.95% | 3 | 172 |
| - | - | - | - | - | 375.00 | 0.34 | 0.00 | - | 1 | 80 |
| 131.48 | +16.40 | +14.25% | 2 | 7 | 380.00 | 0.36 | -0.07 | -16.28% | 2 | 361 |
| 103.79 | 0.00 | - | 2 | 2 | 385.00 | 0.29 | -0.21 | -42.00% | 10 | 398 |
| 110.73 | 0.00 | - | 1 | 17 | 390.00 | 0.38 | -0.10 | -20.83% | 8 | 379 |
| - | - | - | - | - | 395.00 | 0.45 | 0.00 | - | 2 | 441 |
| 110.00 | +12.79 | +13.16% | 2 | 131 | 400.00 | 0.34 | -0.16 | -32.00% | 5 | 1,143 |
| 89.00 | 0.00 | - | - | 5 | 405.00 | 0.63 | 0.00 | - | 1 | 85 |
| 80.10 | 0.00 | - | 30 | 106 | 410.00 | 0.40 | -0.20 | -33.33% | 38 | 879 |
| 79.35 | 0.00 | - | - | 0 | 415.00 | 0.42 | -0.22 | -34.38% | 35 | 372 |
| 83.45 | 0.00 | - | 1 | 103 | 420.00 | 0.46 | -0.26 | -36.11% | 17 | 1,066 |
| 74.30 | 0.00 | - | 1 | 5 | 425.00 | 0.51 | -0.28 | -35.44% | 13 | 467 |
| 71.00 | +5.55 | +8.48% | 3 | 80 | 430.00 | 0.54 | -0.41 | -43.16% | 122 | 1,202 |
| 66.83 | 0.00 | - | 2 | 9 | 435.00 | 0.62 | -0.50 | -44.64% | 28 | 661 |
| 57.80 | 0.00 | - | 2 | 61 | 440.00 | 0.68 | -0.54 | -44.26% | 121 | 1,103 |
| 58.07 | 0.00 | - | 10 | 16 | 445.00 | 0.79 | -0.63 | -44.37% | 380 | 864 |
| 62.18 | +14.29 | +29.84% | 2 | 1,336 | 450.00 | 0.90 | -0.73 | -44.79% | 863 | 3,146 |
| 57.59 | +14.29 | +33.00% | 4 | 48 | 455.00 | 1.06 | -0.96 | -47.52% | 199 | 846 |
| 47.60 | +9.43 | +24.71% | 1 | 141 | 460.00 | 1.26 | -1.16 | -47.93% | 438 | 3,029 |
| 48.75 | +15.23 | +45.44% | 2 | 57 | 465.00 | 1.55 | -1.48 | -48.84% | 375 | 1,990 |
| 43.91 | +13.66 | +45.16% | 31 | 485 | 470.00 | 1.82 | -1.78 | -49.44% | 661 | 3,878 |
| 34.72 | +10.22 | +41.71% | 5 | 127 | 475.00 | 2.31 | -2.47 | -51.67% | 798 | 1,709 |
| 34.25 | +11.95 | +53.59% | 102 | 4,147 | 480.00 | 2.83 | -2.92 | -50.78% | 593 | 3,747 |
| 30.00 | +10.50 | +53.85% | 209 | 560 | 485.00 | 3.62 | -3.63 | -50.07% | 900 | 1,220 |
| 25.90 | +9.71 | +59.98% | 307 | 1,443 | 490.00 | 4.65 | -4.40 | -48.62% | 619 | 2,933 |
| 22.18 | +8.68 | +64.30% | 443 | 1,540 | 495.00 | 5.77 | -5.33 | -48.02% | 636 | 1,095 |
| 17.90 | +6.86 | +62.14% | 2,183 | 14,111 | 500.00 | 7.60 | -6.05 | -44.32% | 799 | 9,972 |
| 15.15 | +6.25 | +70.22% | 725 | 1,799 | 505.00 | 9.60 | -7.20 | -42.86% | 177 | 579 |
| 12.65 | +5.51 | +77.17% | 1,677 | 5,149 | 510.00 | 12.02 | -9.68 | -44.61% | 814 | 954 |
| 10.77 | +5.02 | +87.30% | 654 | 1,666 | 515.00 | 15.00 | -8.30 | -35.62% | 79 | 296 |
| 8.31 | +3.71 | +80.65% | 2,164 | 6,727 | 520.00 | 17.65 | -11.34 | -39.12% | 49 | 1,465 |
| 6.90 | +3.26 | +89.56% | 2,476 | 2,764 | 525.00 | 19.49 | -12.92 | -39.86% | 49 | 396 |
| 5.60 | +2.66 | +90.48% | 1,778 | 5,468 | 530.00 | 23.60 | -13.95 | -37.15% | 8 | 337 |
| 4.50 | +2.18 | +93.97% | 1,941 | 1,515 | 535.00 | 30.75 | -9.88 | -24.32% | 5 | 118 |
| 3.61 | +1.66 | +85.13% | 1,203 | 1,345 | 540.00 | 31.85 | -15.19 | -32.29% | 4 | 219 |
| 3.20 | +1.62 | +102.53% | 562 | 528 | 545.00 | 38.00 | -15.36 | -28.79% | 5 | 83 |
| 2.45 | +1.06 | +76.26% | 3,324 | 4,694 | 550.00 | 40.00 | -16.06 | -28.65% | 6 | 451 |
| 2.14 | +1.02 | +91.07% | 219 | 941 | 555.00 | 48.90 | -19.08 | -28.07% | 1 | 17 |
| 1.71 | +0.74 | +76.29% | 1,406 | 3,871 | 560.00 | 50.00 | -16.12 | -24.38% | 60 | 413 |
| 1.68 | +0.85 | +102.41% | 220 | 560 | 565.00 | 71.14 | 0.00 | - | 10 | 166 |
| 1.28 | +0.51 | +66.23% | 545 | 450 | 570.00 | 59.70 | -15.31 | -20.41% | 15 | 54 |
| 1.14 | +0.51 | +80.95% | 210 | 1,467 | 575.00 | 67.97 | -11.94 | -14.94% | 5 | 55 |
| 0.99 | +0.41 | +70.69% | 101 | 2,525 | 580.00 | 89.50 | 0.00 | - | 2 | 110 |
| 0.88 | +0.43 | +95.56% | 92 | 99 | 585.00 | - | - | - | - | - |
| 0.77 | +0.18 | +30.51% | 91 | 323 | 590.00 | 88.00 | 0.00 | - | 4 | 111 |
| 0.79 | +0.34 | +75.56% | 95 | 124 | 595.00 | 106.60 | 0.00 | - | 1 | 16 |
| 0.65 | +0.23 | +54.76% | 387 | 2,835 | 600.00 | 109.65 | 0.00 | - | 1 | 207 |
| 0.63 | +0.24 | +61.54% | 18 | 165 | 605.00 | 107.20 | 0.00 | - | - | 4 |
| 0.58 | +0.23 | +65.71% | 12 | 872 | 610.00 | 107.95 | 0.00 | - | 1 | 74 |
| 0.54 | +0.18 | +50.00% | 83 | 376 | 615.00 | - | - | - | - | - |
| 0.55 | +0.20 | +57.14% | 43 | 576 | 620.00 | 83.06 | 0.00 | - | 4 | 67 |
| 0.46 | +0.01 | +2.22% | 44 | 133 | 625.00 | - | - | - | - | - |
| 0.42 | +0.11 | +35.48% | 23 | 600 | 630.00 | 111.85 | 0.00 | - | 2 | 34 |
| 0.45 | +0.11 | +32.35% | 15 | 49 | 635.00 | - | - | - | - | - |
| 0.43 | +0.07 | +19.44% | 31 | 131 | 640.00 | 127.65 | 0.00 | - | 1 | 10 |
| 0.40 | +0.09 | +29.03% | 22 | 32 | 645.00 | - | - | - | - | - |
| 0.35 | +0.09 | +34.62% | 112 | 694 | 650.00 | 144.43 | 0.00 | - | 2 | 39 |
| 0.29 | 0.00 | - | 37 | 47 | 655.00 | 113.04 | 0.00 | - | - | 0 |
| 0.32 | +0.06 | +23.08% | 22 | 1,560 | 660.00 | 118.90 | 0.00 | - | 23 | 47 |
| 0.28 | +0.05 | +21.74% | 5 | 30 | 665.00 | 176.05 | 0.00 | - | - | 0 |
| 0.25 | +0.02 | +8.70% | 12 | 43 | 670.00 | - | - | - | - | - |
| 0.25 | +0.02 | +8.70% | 4 | 46 | 675.00 | - | - | - | - | - |
| 0.24 | +0.02 | +9.09% | 19 | 302 | 680.00 | 175.62 | 0.00 | - | 79 | 60 |
| 0.26 | +0.03 | +13.04% | 73 | 44 | 685.00 | - | - | - | - | - |
| 0.22 | +0.08 | +57.14% | 64 | 38 | 690.00 | - | - | - | - | - |
| 0.20 | +0.03 | +17.65% | 56 | 135 | 695.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 14 | 774 | 700.00 | 161.65 | 0.00 | - | 2 | 18 |
| 0.19 | 0.00 | - | 43 | 59 | 705.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 16 | 51 | 710.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 22 | 715.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 20 | 861 | 720.00 | 187.90 | 0.00 | - | 2 | 30 |
| 0.17 | 0.00 | - | 15 | 84 | 725.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 11 | 12 | 730.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 15 | 21 | 735.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 19 | 63 | 740.00 | 243.95 | 0.00 | - | 15 | 22 |
| 0.15 | +0.02 | +15.38% | 9 | 7 | 745.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 5 | 34 | 750.00 | 261.63 | 0.00 | - | - | - |
| 0.13 | 0.00 | - | 27 | 57 | 760.00 | 200.25 | 0.00 | - | 1 | 21 |
| 0.12 | 0.00 | - | 19 | 19 | 765.00 | - | - | - | - | - |
| 0.09 | -0.02 | -18.18% | 28 | 15 | 770.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 11 | 11 | 775.00 | 266.50 | 0.00 | - | - | 0 |
| 0.08 | -0.03 | -27.27% | 26 | 91 | 780.00 | 259.55 | 0.00 | - | 1 | 6 |
| 0.42 | 0.00 | - | 1 | 1 | 785.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 10 | 15 | 790.00 | - | - | - | - | - |
| 0.06 | -0.04 | -40.00% | 1 | 331 | 800.00 | 299.35 | 0.00 | - | 1 | 4 |
| 0.10 | 0.00 | - | - | 1 | 805.00 | - | - | - | - | - |
| 0.06 | -0.04 | -40.00% | 20 | 1 | 810.00 | - | - | - | - | - |
| 0.09 | +0.01 | +12.50% | 1 | 144 | 820.00 | 315.70 | 0.00 | - | 3 | 5 |
| 0.06 | -0.02 | -25.00% | 5 | 155 | 840.00 | 293.57 | 0.00 | - | 2 | 0 |
| 0.05 | -0.01 | -16.67% | 1,105 | 491 | 860.00 | 355.08 | 0.00 | - | 1 | 0 |
© 2021 Verizon Media. All rights reserved.
