Singapore markets open in 4 hours 57 minutes
Straits Times Index
3,179.39-8.51(-0.27%)S&P 500
4,124.74-16.85(-0.41%)Dow
33,732.21+54.94(+0.16%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
540.02-13.71 (-2.48%)
At close: 4:00PM EDT
541.00 +0.98 (0.18%)
After hours: 4:03PM EDT
Calls
17 September 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 501.75 | 0.00 | - | 2 | 10 | 50.00 | 0.02 | 0.00 | - | 8 | 335 |
| 435.35 | 0.00 | - | 1 | 1 | 100.00 | 0.11 | 0.00 | - | 1 | 117 |
| 376.70 | 0.00 | - | 2 | 4 | 150.00 | 0.21 | 0.00 | - | 1 | 159 |
| 332.63 | 0.00 | - | 1 | 6 | 200.00 | 0.40 | -0.26 | -39.39% | 1 | 144 |
| 296.23 | 0.00 | - | 2 | 3 | 240.00 | 0.75 | 0.00 | - | 10 | 37 |
| 303.60 | 0.00 | - | 3 | 14 | 250.00 | 0.89 | 0.00 | - | 1 | 100 |
| 257.40 | 0.00 | - | 1 | 7 | 260.00 | 1.05 | +0.10 | +10.53% | 1 | 75 |
| 307.60 | 0.00 | - | 1 | 4 | 270.00 | 1.21 | 0.00 | - | 2 | 57 |
| 274.60 | 0.00 | - | 1 | 4 | 280.00 | 1.55 | 0.00 | - | 50 | 482 |
| 220.85 | 0.00 | - | 8 | 7 | 290.00 | 2.24 | 0.00 | - | 8 | 126 |
| 235.35 | 0.00 | - | 3 | 21 | 300.00 | 1.52 | 0.00 | - | 32 | 857 |
| 206.30 | 0.00 | - | 1 | 2 | 310.00 | 3.64 | 0.00 | - | 7 | 110 |
| 210.35 | 0.00 | - | 45 | 49 | 320.00 | 2.05 | +0.04 | +1.99% | 10 | 253 |
| 235.16 | 0.00 | - | 1 | 22 | 330.00 | 2.20 | 0.00 | - | 3 | 1,086 |
| 178.30 | 0.00 | - | 1 | 24 | 340.00 | 2.91 | 0.00 | - | 6 | 2,483 |
| 208.60 | 0.00 | - | 1 | 24 | 350.00 | 2.79 | 0.00 | - | 272 | 797 |
| 170.00 | 0.00 | - | 1 | 12 | 360.00 | 3.35 | 0.00 | - | 1 | 585 |
| 154.00 | 0.00 | - | 1 | 11 | 370.00 | 3.55 | 0.00 | - | 9 | 334 |
| 167.00 | +4.12 | +2.53% | 1 | 102 | 380.00 | 4.95 | +0.50 | +11.24% | 2 | 580 |
| 169.36 | 0.00 | - | 1 | 31 | 390.00 | 5.71 | +0.91 | +18.96% | 1 | 436 |
| 165.00 | 0.00 | - | 1 | 4 | 395.00 | 6.10 | +0.90 | +17.31% | 1 | 172 |
| 148.00 | -12.45 | -7.76% | 6 | 33 | 400.00 | 6.00 | +0.15 | +2.56% | 1 | 1,153 |
| 156.95 | 0.00 | - | 2 | 8 | 405.00 | 7.05 | +1.05 | +17.50% | 1 | 231 |
| 143.92 | 0.00 | - | 2 | 26 | 410.00 | 7.80 | +1.10 | +16.42% | 18 | 748 |
| 130.00 | 0.00 | - | 1 | 38 | 415.00 | 8.45 | +1.40 | +19.86% | 4 | 145 |
| 120.48 | 0.00 | - | 1 | 51 | 420.00 | 9.10 | +1.00 | +12.35% | 15 | 804 |
| 118.20 | 0.00 | - | 1 | 2 | 425.00 | 9.85 | +1.35 | +15.88% | 3 | 174 |
| 128.33 | 0.00 | - | 1 | 42 | 430.00 | 10.70 | +1.35 | +14.44% | 17 | 604 |
| 109.50 | 0.00 | - | - | 2 | 435.00 | 11.50 | +1.95 | +20.42% | 133 | 177 |
| 96.25 | 0.00 | - | 1 | 18 | 440.00 | 12.45 | +1.45 | +13.18% | 5 | 460 |
| 121.70 | 0.00 | - | 5 | 9 | 445.00 | 13.55 | +1.60 | +13.39% | 10 | 130 |
| 118.45 | 0.00 | - | 2 | 150 | 450.00 | 14.60 | +2.21 | +17.84% | 158 | 1,992 |
| 113.75 | 0.00 | - | 1 | 8 | 455.00 | 15.75 | +1.85 | +13.31% | 6 | 69 |
| 109.65 | 0.00 | - | 1 | 75 | 460.00 | 16.95 | +1.95 | +13.00% | 5 | 447 |
| 103.59 | 0.00 | - | 1 | 3 | 465.00 | 18.25 | +2.10 | +13.00% | 3 | 137 |
| 103.55 | 0.00 | - | 1 | 97 | 470.00 | 19.60 | +2.35 | +13.62% | 2 | 323 |
| 85.78 | 0.00 | - | 1 | 0 | 475.00 | 20.80 | +2.15 | +11.53% | 1 | 162 |
| 88.83 | 0.00 | - | 2 | 137 | 480.00 | 22.60 | +3.50 | +18.32% | 2 | 1,105 |
| 85.65 | 0.00 | - | 5 | 31 | 485.00 | 24.10 | +2.60 | +12.09% | 1 | 161 |
| 83.90 | 0.00 | - | 1 | 209 | 490.00 | 25.80 | +3.45 | +15.44% | 8 | 742 |
| 80.00 | 0.00 | - | 10 | 15 | 495.00 | 27.25 | +2.60 | +10.55% | 4 | 30 |
| 72.40 | -7.95 | -9.89% | 6 | 2,790 | 500.00 | 29.29 | +3.49 | +13.53% | 30 | 4,933 |
| 78.20 | 0.00 | - | 2 | 28 | 505.00 | 31.05 | +3.30 | +11.89% | 1 | 60 |
| 73.85 | 0.00 | - | 1 | 104 | 510.00 | 33.25 | +3.00 | +9.92% | 37 | 270 |
| 69.10 | +1.34 | +1.98% | 1 | 17 | 515.00 | 36.00 | +3.80 | +11.80% | 12 | 82 |
| 66.97 | 0.00 | - | 2 | 458 | 520.00 | 38.20 | +3.95 | +11.53% | 20 | 305 |
| 65.20 | 0.00 | - | 1 | 529 | 525.00 | 39.60 | +3.25 | +8.94% | 8 | 96 |
| 58.15 | -4.10 | -6.59% | 1 | 209 | 530.00 | 42.35 | +4.10 | +10.72% | 12 | 361 |
| 55.40 | -3.21 | -5.48% | 6 | 32 | 535.00 | 44.45 | +4.05 | +10.02% | 16 | 121 |
| 52.55 | -4.00 | -7.07% | 4 | 161 | 540.00 | 47.15 | +5.30 | +12.66% | 7 | 152 |
| 48.30 | -9.02 | -15.74% | 11 | 140 | 545.00 | 48.10 | +3.70 | +8.33% | 3 | 129 |
| 44.96 | -7.75 | -14.70% | 14 | 2,773 | 550.00 | 53.45 | +6.41 | +13.63% | 7 | 820 |
| 43.95 | -6.00 | -12.01% | 2 | 38 | 555.00 | 50.55 | 0.00 | - | 1 | 191 |
| 41.85 | -5.95 | -12.45% | 4 | 241 | 560.00 | 55.50 | +2.20 | +4.13% | 1 | 151 |
| 39.65 | -4.25 | -9.68% | 7 | 170 | 565.00 | 60.10 | +4.00 | +7.13% | 1 | 151 |
| 37.70 | -5.40 | -12.53% | 80 | 269 | 570.00 | 64.15 | +4.65 | +7.82% | 1 | 168 |
| 35.72 | -5.28 | -12.88% | 13 | 95 | 575.00 | 62.45 | 0.00 | - | 11 | 33 |
| 34.10 | -4.05 | -10.62% | 54 | 202 | 580.00 | 70.87 | +7.22 | +11.34% | 15 | 45 |
| 32.40 | -4.70 | -12.67% | 3 | 365 | 585.00 | 66.80 | 0.00 | - | 6 | 24 |
| 30.64 | -4.61 | -13.08% | 4 | 153 | 590.00 | 71.40 | 0.00 | - | 8 | 91 |
| 27.50 | -4.00 | -12.70% | 12 | 442 | 600.00 | 73.85 | 0.00 | - | 7 | 84 |
| 24.70 | -3.20 | -11.47% | 6 | 170 | 610.00 | 83.20 | 0.00 | - | 1 | 18 |
| 21.85 | -3.25 | -12.95% | 26 | 597 | 620.00 | 91.15 | 0.00 | - | 1 | 21 |
| 19.80 | -3.35 | -14.47% | 6 | 196 | 630.00 | 95.60 | 0.00 | - | 2 | 31 |
| 17.60 | -2.75 | -13.51% | 10 | 84 | 640.00 | 129.15 | 0.00 | - | 6 | 4 |
| 16.60 | -1.90 | -10.27% | 14 | 306 | 650.00 | 109.86 | 0.00 | - | 5 | 27 |
| 14.95 | -3.00 | -16.71% | 12 | 91 | 660.00 | 146.85 | 0.00 | - | 1 | 25 |
| 13.35 | -1.20 | -8.25% | 100 | 150 | 670.00 | - | - | - | - | - |
| 11.10 | -1.90 | -14.62% | 6 | 173 | 680.00 | 195.55 | 0.00 | - | 3 | 78 |
| 10.60 | -0.85 | -7.42% | 3 | 42 | 690.00 | 146.00 | 0.00 | - | 1 | 14 |
| 9.34 | -0.96 | -9.32% | 15 | 170 | 700.00 | 234.30 | 0.00 | - | 2 | 2 |
| 8.10 | -1.35 | -14.29% | 32 | 274 | 710.00 | 240.00 | 0.00 | - | 1 | 9 |
| 7.30 | -1.95 | -21.08% | 8 | 126 | 720.00 | 226.65 | 0.00 | - | 35 | 25 |
| 6.55 | -1.05 | -13.82% | 136 | 223 | 730.00 | 227.02 | 0.00 | - | 30 | 64 |
| 5.60 | -1.25 | -18.25% | 1 | 92 | 740.00 | 239.15 | 0.00 | - | 9 | 9 |
| 5.30 | -0.55 | -9.40% | 9 | 351 | 750.00 | 234.40 | 0.00 | - | 4 | 25 |
| 5.60 | 0.00 | - | 1 | 65 | 760.00 | - | - | - | - | - |
| 4.36 | -1.09 | -20.00% | 4 | 82 | 770.00 | 279.00 | 0.00 | - | 8 | 9 |
| 4.76 | 0.00 | - | 1 | 87 | 780.00 | 279.95 | 0.00 | - | 3 | 13 |
| 4.70 | 0.00 | - | 17 | 110 | 790.00 | 288.85 | 0.00 | - | 4 | 1 |
| 3.50 | 0.00 | - | 1 | 394 | 800.00 | 298.14 | 0.00 | - | 1 | 4 |
| 3.40 | 0.00 | - | 1 | 62 | 820.00 | 311.50 | 0.00 | - | 2 | 8 |
| 2.51 | 0.00 | - | 1 | 137 | 840.00 | 337.05 | 0.00 | - | 4 | 18 |
| 2.18 | 0.00 | - | 30 | 68 | 860.00 | 312.25 | 0.00 | - | 2 | 8 |
| 1.69 | -0.13 | -7.14% | 3 | 73 | 880.00 | 373.10 | 0.00 | - | 4 | 21 |
| 1.50 | -0.15 | -9.09% | 1 | 632 | 900.00 | 351.86 | 0.00 | - | 2 | 34 |
© 2021 Verizon Media. All rights reserved.
