Singapore markets open in 5 hours 19 minutes
Straits Times Index
3,179.39-8.51(-0.27%)S&P 500
4,124.45-17.14(-0.41%)Dow
33,714.12+36.85(+0.11%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
540.13-13.60 (-2.46%)
As of 3:41PM EDT. Market open.
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 | 0.40 | 0.00 | - | 1 | 74 |
| 282.65 | 0.00 | - | 4 | 4 | 250.00 | 0.73 | 0.00 | - | 1 | 42 |
| 263.50 | 0.00 | - | 2 | 6 | 260.00 | 2.38 | 0.00 | - | 5 | 11 |
| 247.05 | 0.00 | - | - | 1 | 270.00 | 1.00 | 0.00 | - | 2 | 23 |
| 270.80 | 0.00 | - | 1 | 2 | 280.00 | 0.51 | 0.00 | - | 1 | 23 |
| 227.05 | 0.00 | - | 1 | 2 | 290.00 | 1.01 | 0.00 | - | 22 | 52 |
| 253.25 | 0.00 | - | 1 | 0 | 300.00 | 0.95 | 0.00 | - | 5 | 38 |
| 216.60 | 0.00 | - | 1 | 5 | 310.00 | 1.40 | 0.00 | - | 1 | 67 |
| 204.50 | 0.00 | - | 2 | 3 | 320.00 | 1.25 | 0.00 | - | 8 | 34 |
| 199.42 | 0.00 | - | 10 | 12 | 330.00 | 1.30 | 0.00 | - | 20 | 415 |
| 213.50 | 0.00 | - | 3 | 4 | 340.00 | 3.95 | 0.00 | - | 12 | 153 |
| 156.74 | 0.00 | - | 1 | 25 | 350.00 | 1.44 | 0.00 | - | 1 | 307 |
| 163.20 | 0.00 | - | 2 | 7 | 360.00 | 1.68 | 0.00 | - | 1 | 169 |
| 161.00 | 0.00 | - | 1 | 2 | 370.00 | 1.89 | 0.00 | - | 1 | 155 |
| 136.45 | 0.00 | - | 3 | 7 | 380.00 | 2.25 | 0.00 | - | 2 | 237 |
| 169.32 | 0.00 | - | 5 | 17 | 390.00 | 2.74 | 0.00 | - | 1 | 326 |
| 155.00 | 0.00 | - | 25 | 95 | 400.00 | 3.00 | 0.00 | - | 1 | 643 |
| 137.60 | 0.00 | - | 5 | 106 | 410.00 | 3.85 | +0.45 | +13.24% | 1 | 306 |
| 115.40 | 0.00 | - | 1 | 104 | 420.00 | 4.15 | 0.00 | - | 2 | 814 |
| 129.90 | 0.00 | - | 1 | 105 | 430.00 | 5.60 | +0.95 | +20.43% | 6 | 135 |
| 124.65 | 0.00 | - | 1 | 55 | 440.00 | 6.68 | +1.23 | +22.57% | 5 | 186 |
| 104.30 | -8.70 | -7.70% | 1 | 123 | 450.00 | 7.85 | +1.05 | +15.44% | 15 | 1,033 |
| 104.95 | 0.00 | - | 2 | 36 | 460.00 | 9.37 | +1.42 | +17.86% | 6 | 385 |
| 93.10 | 0.00 | - | 5 | 155 | 470.00 | 11.15 | +1.28 | +12.97% | 18 | 1,686 |
| 76.00 | -11.60 | -13.24% | 4 | 50 | 480.00 | 14.00 | +3.15 | +29.03% | 19 | 438 |
| 77.55 | 0.00 | - | 2 | 56 | 490.00 | 15.80 | +1.45 | +10.10% | 8 | 1,460 |
| 63.30 | -7.60 | -10.72% | 4 | 2,074 | 500.00 | 19.55 | +2.90 | +17.42% | 72 | 2,013 |
| 57.25 | -6.80 | -10.62% | 1 | 659 | 510.00 | 23.45 | +3.47 | +17.37% | 2 | 247 |
| 52.05 | -5.83 | -10.07% | 2 | 921 | 520.00 | 27.51 | +4.36 | +18.83% | 2 | 447 |
| 45.07 | -6.68 | -12.91% | 1 | 2,233 | 530.00 | 31.65 | +4.60 | +17.01% | 20 | 239 |
| 39.00 | -5.99 | -13.31% | 34 | 375 | 540.00 | 36.50 | +3.95 | +12.14% | 30 | 140 |
| 30.50 | -5.90 | -16.21% | 62 | 1,065 | 560.00 | 48.15 | +6.70 | +16.16% | 6 | 351 |
| 23.50 | -4.40 | -15.77% | 33 | 2,341 | 580.00 | 51.35 | 0.00 | - | 12 | 112 |
| 20.50 | -4.05 | -16.50% | 2 | 259 | 590.00 | 59.40 | 0.00 | - | 3 | 97 |
| 18.31 | -3.39 | -15.62% | 8 | 710 | 600.00 | 72.45 | +8.20 | +12.76% | 1 | 156 |
| 18.09 | +0.19 | +1.06% | 1 | 458 | 610.00 | 71.00 | 0.00 | - | 1 | 47 |
| 13.80 | -2.10 | -13.21% | 7 | 273 | 620.00 | 87.10 | -24.54 | -21.98% | 1 | 67 |
| 10.75 | -3.10 | -22.38% | 2 | 179 | 630.00 | 111.85 | 0.00 | - | 2 | 34 |
| 11.55 | 0.00 | - | 6 | 84 | 640.00 | 131.27 | 0.00 | - | 2 | 9 |
| 8.90 | -0.87 | -8.90% | 29 | 639 | 650.00 | 132.77 | 0.00 | - | 2 | 41 |
| 6.85 | -1.75 | -20.35% | 4 | 1,526 | 660.00 | 118.90 | 0.00 | - | 23 | 47 |
| 6.30 | 0.00 | - | 11 | 149 | 680.00 | 175.62 | 0.00 | - | 79 | 60 |
| 4.15 | -0.65 | -13.54% | 5 | 701 | 700.00 | 161.65 | 0.00 | - | 2 | 18 |
| 4.00 | 0.00 | - | 1 | 977 | 720.00 | 187.90 | 0.00 | - | 2 | 30 |
| 2.81 | -0.34 | -10.79% | 17 | 58 | 740.00 | 188.90 | 0.00 | - | 1 | 18 |
| 2.26 | 0.00 | - | 1 | 63 | 760.00 | 200.25 | 0.00 | - | 1 | 21 |
| 1.88 | 0.00 | - | 1 | 33 | 780.00 | 259.55 | 0.00 | - | 1 | 6 |
| 1.50 | 0.00 | - | 10 | 260 | 800.00 | 299.35 | 0.00 | - | 1 | 4 |
| 1.18 | 0.00 | - | 1 | 142 | 820.00 | 249.85 | 0.00 | - | 1 | 19 |
| 1.07 | 0.00 | - | 15 | 46 | 840.00 | 293.57 | 0.00 | - | 2 | 1 |
| 0.91 | 0.00 | - | 1 | 169 | 860.00 | 313.48 | 0.00 | - | - | 0 |
© 2021 Verizon Media. All rights reserved.
