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
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 | 4.09 | 0.00 | - | 3 | 58 |
| 282.65 | 0.00 | - | 4 | 4 | 250.00 | 4.00 | -0.87 | -17.86% | 5 | 29 |
| 263.50 | 0.00 | - | 2 | 6 | 260.00 | 5.35 | 0.00 | - | 3 | 3 |
| 247.05 | 0.00 | - | - | 1 | 270.00 | 6.90 | 0.00 | - | 1 | 4 |
| 239.10 | 0.00 | - | 1 | 2 | 280.00 | 7.75 | 0.00 | - | 5 | 9 |
| 213.85 | 0.00 | - | 1 | 1 | 290.00 | 10.00 | 0.00 | - | - | 3 |
| - | - | - | - | - | 300.00 | 10.25 | 0.00 | - | 9 | 18 |
| 217.10 | 0.00 | - | 1 | 2 | 310.00 | 10.75 | 0.00 | - | 7 | 0 |
| 204.50 | 0.00 | - | 2 | 3 | 320.00 | 12.55 | 0.00 | - | 1 | 4 |
| 196.30 | 0.00 | - | - | 2 | 330.00 | 13.80 | 0.00 | - | 1 | 1 |
| 188.45 | 0.00 | - | - | 1 | 340.00 | 22.16 | 0.00 | - | - | 1 |
| 199.20 | 0.00 | - | 1 | 21 | 350.00 | 17.70 | 0.00 | - | - | 1 |
| - | - | - | - | - | 360.00 | 21.40 | -0.90 | -4.04% | 1 | 6 |
| - | - | - | - | - | 370.00 | 24.85 | 0.00 | - | 1 | 52 |
| - | - | - | - | - | 380.00 | 28.52 | 0.00 | - | 5 | 56 |
| 126.40 | -31.28 | -19.84% | 8 | 2 | 390.00 | 29.61 | 0.00 | - | 1 | 16 |
| 122.76 | +1.66 | +1.37% | 1 | 12 | 400.00 | 34.15 | 0.00 | - | 2 | 44 |
| 146.70 | 0.00 | - | 1 | 1 | 410.00 | 38.85 | 0.00 | - | 30 | 41 |
| 162.00 | 0.00 | - | - | 1 | 420.00 | 41.93 | -1.07 | -2.49% | 1 | 103 |
| 105.60 | 0.00 | - | 3 | 3 | 430.00 | 45.29 | -2.71 | -5.65% | 2 | 24 |
| 139.53 | 0.00 | - | 1 | 1 | 440.00 | 49.80 | -2.80 | -5.32% | 24 | 50 |
| 92.00 | 0.00 | - | 8 | 108 | 450.00 | 54.30 | -0.70 | -1.27% | 1 | 317 |
| 93.00 | 0.00 | - | 3 | 12 | 460.00 | 60.15 | -1.48 | -2.40% | 54 | 68 |
| 83.00 | -5.63 | -6.35% | 1 | 20 | 470.00 | 66.49 | 0.00 | - | 1 | 57 |
| 78.00 | 0.00 | - | 3 | 20 | 480.00 | 60.01 | 0.00 | - | 1 | 139 |
| 75.20 | 0.00 | - | 7 | 22 | 490.00 | 76.15 | +11.41 | +17.62% | 2 | 13 |
| 69.50 | +0.25 | +0.36% | 2 | 71 | 500.00 | 72.10 | 0.00 | - | 1 | 43 |
| 65.05 | -4.40 | -6.34% | 2 | 24 | 510.00 | 90.02 | 0.00 | - | 3 | 46 |
| 62.62 | 0.00 | - | 1 | 137 | 520.00 | 94.37 | 0.00 | - | 8 | 70 |
| 63.87 | 0.00 | - | 5 | 186 | 530.00 | 99.94 | +4.84 | +5.09% | 1 | 7 |
| 54.30 | 0.00 | - | 1 | 168 | 540.00 | 108.25 | 0.00 | - | 2 | 6 |
| 47.49 | -2.17 | -4.37% | 2 | 535 | 560.00 | 120.30 | +12.95 | +12.06% | 2 | 12 |
| 41.55 | -2.93 | -6.59% | 3 | 41 | 580.00 | 136.15 | 0.00 | - | 2 | 24 |
| 44.15 | 0.00 | - | 2 | 32 | 590.00 | 141.70 | -0.75 | -0.53% | 5 | 37 |
| 36.87 | -3.13 | -7.83% | 1 | 64 | 600.00 | 149.40 | -2.05 | -1.35% | 4 | 52 |
| 58.45 | 0.00 | - | 1 | 6 | 610.00 | - | - | - | - | - |
| 60.80 | 0.00 | - | 1 | 29 | 620.00 | - | - | - | - | - |
| 32.35 | 0.00 | - | 4 | 7 | 630.00 | 172.90 | +0.15 | +0.09% | 54 | 11 |
| 30.20 | 0.00 | - | 4 | 617 | 650.00 | - | - | - | - | - |
| 48.25 | 0.00 | - | 3 | 3 | 660.00 | 198.05 | +26.60 | +15.51% | 4 | 24 |
| 30.00 | 0.00 | - | 2 | 18 | 680.00 | 215.05 | +0.70 | +0.33% | 1 | 8 |
| 20.50 | -0.50 | -2.38% | 1 | 19 | 700.00 | - | - | - | - | - |
| 34.39 | 0.00 | - | 2 | 72 | 720.00 | - | - | - | - | - |
| 45.69 | 0.00 | - | 1 | 16 | 740.00 | - | - | - | - | - |
| 40.05 | 0.00 | - | 1 | 3 | 760.00 | - | - | - | - | - |
| 11.90 | -12.20 | -50.62% | 1 | 2 | 780.00 | - | - | - | - | - |
| 24.95 | 0.00 | - | 2 | 3 | 800.00 | - | - | - | - | - |
| 20.77 | 0.00 | - | 2 | 79 | 820.00 | 341.35 | -1.15 | -0.34% | 12 | 6 |
© 2020 Verizon Media. All rights reserved.
