Singapore markets closed
Straits Times Index
3,144.16+5.85(+0.19%)Nikkei
28,964.08-54.25(-0.19%)Hang Seng
28,801.27+242.68(+0.85%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
500.77+2.43 (+0.49%)
At close: 4:00PM 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 | 0.03 | 0.00 | - | 5 | 339 |
| 398.21 | 0.00 | - | 1 | 2 | 100.00 | 0.05 | 0.00 | - | 10 | 130 |
| 363.25 | 0.00 | - | 2 | 4 | 150.00 | 0.07 | 0.00 | - | 2 | 160 |
| 332.63 | 0.00 | - | 1 | 6 | 200.00 | 0.25 | 0.00 | - | 1 | 145 |
| 245.45 | 0.00 | - | 9 | 15 | 240.00 | 0.35 | 0.00 | - | 5 | 44 |
| 235.35 | 0.00 | - | 2 | 16 | 250.00 | 0.40 | +0.06 | +17.65% | 77 | 112 |
| 230.00 | 0.00 | - | 13 | 28 | 260.00 | 0.65 | 0.00 | - | 1 | 70 |
| 220.45 | 0.00 | - | 1 | 6 | 270.00 | 0.62 | 0.00 | - | 1 | 74 |
| 209.45 | 0.00 | - | 6 | 14 | 280.00 | 0.75 | 0.00 | - | 10 | 492 |
| 202.05 | 0.00 | - | 1 | 8 | 290.00 | 0.73 | 0.00 | - | 4 | 128 |
| 203.06 | +1.06 | +0.52% | 1 | 24 | 300.00 | 0.84 | 0.00 | - | 2 | 868 |
| 206.30 | 0.00 | - | 1 | 2 | 310.00 | 0.92 | 0.00 | - | 2 | 127 |
| 174.15 | 0.00 | - | 1 | 23 | 320.00 | 1.05 | 0.00 | - | 1 | 212 |
| 172.25 | 0.00 | - | 2 | 34 | 330.00 | 1.10 | 0.00 | - | 1 | 1,084 |
| 163.95 | 0.00 | - | 2 | 24 | 340.00 | 1.50 | 0.00 | - | 2 | 2,493 |
| 144.95 | 0.00 | - | 1 | 46 | 350.00 | 1.50 | 0.00 | - | 2 | 866 |
| 142.19 | +9.75 | +7.36% | 2 | 0 | 360.00 | 1.76 | -0.35 | -16.59% | 1 | 654 |
| 181.80 | 0.00 | - | 1 | 11 | 370.00 | 2.33 | 0.00 | - | 18 | 369 |
| 115.75 | 0.00 | - | 1 | 101 | 380.00 | 2.50 | +0.15 | +6.38% | 5 | 626 |
| 109.45 | 0.00 | - | 1 | 31 | 390.00 | 3.45 | 0.00 | - | 3 | 515 |
| 115.80 | 0.00 | - | 2 | 5 | 395.00 | 3.20 | 0.00 | - | 5 | 525 |
| 97.33 | 0.00 | - | 3 | 75 | 400.00 | 3.80 | +0.25 | +7.04% | 16 | 1,387 |
| 113.40 | 0.00 | - | 4 | 8 | 405.00 | 3.90 | 0.00 | - | 6 | 710 |
| 87.36 | 0.00 | - | 4 | 30 | 410.00 | 4.60 | +0.20 | +4.55% | 1 | 758 |
| 94.82 | 0.00 | - | 3 | 22 | 415.00 | 5.07 | +0.22 | +4.54% | 1 | 230 |
| 82.39 | 0.00 | - | 20 | 70 | 420.00 | 5.90 | +0.50 | +9.26% | 7 | 939 |
| 79.27 | 0.00 | - | 1 | 3 | 425.00 | 6.63 | +0.38 | +6.08% | 29 | 380 |
| 71.08 | 0.00 | - | 1 | 116 | 430.00 | 7.25 | +0.35 | +5.07% | 54 | 688 |
| 76.70 | 0.00 | - | 1 | 68 | 435.00 | 7.95 | +0.20 | +2.58% | 14 | 383 |
| 60.00 | 0.00 | - | 1 | 26 | 440.00 | 8.90 | +0.21 | +2.42% | 83 | 707 |
| 53.63 | 0.00 | - | 1 | 12 | 445.00 | 9.75 | +0.10 | +1.04% | 13 | 345 |
| 63.61 | +3.49 | +5.81% | 2 | 179 | 450.00 | 11.10 | +0.20 | +1.83% | 354 | 3,313 |
| 56.40 | 0.00 | - | 6 | 20 | 455.00 | 12.05 | -0.13 | -1.07% | 19 | 214 |
| 56.00 | +7.94 | +16.52% | 2 | 82 | 460.00 | 13.74 | -1.86 | -11.92% | 39 | 725 |
| 46.10 | 0.00 | - | 2 | 27 | 465.00 | 15.07 | +0.34 | +2.31% | 57 | 954 |
| 49.16 | +9.06 | +22.59% | 3 | 109 | 470.00 | 16.85 | +0.69 | +4.27% | 86 | 715 |
| 44.35 | 0.00 | - | 4 | 366 | 475.00 | 18.55 | -0.05 | -0.27% | 77 | 442 |
| 43.20 | +2.45 | +6.01% | 7 | 1,721 | 480.00 | 20.59 | -0.41 | -1.95% | 77 | 2,760 |
| 39.45 | +5.40 | +15.86% | 5 | 405 | 485.00 | 22.34 | -0.17 | -0.76% | 119 | 360 |
| 37.00 | +2.50 | +7.25% | 54 | 1,130 | 490.00 | 24.85 | -0.70 | -2.74% | 78 | 1,474 |
| 33.65 | +1.03 | +3.16% | 13 | 427 | 495.00 | 26.70 | -1.15 | -4.13% | 89 | 503 |
| 31.80 | +1.94 | +6.50% | 79 | 3,425 | 500.00 | 29.10 | +0.08 | +0.28% | 111 | 5,037 |
| 28.14 | +1.29 | +4.80% | 53 | 539 | 505.00 | 31.65 | +0.05 | +0.16% | 81 | 439 |
| 26.17 | +1.67 | +6.82% | 78 | 456 | 510.00 | 36.25 | 0.00 | - | 1 | 492 |
| 24.53 | +1.80 | +7.92% | 71 | 769 | 515.00 | 37.55 | -1.45 | -3.72% | 16 | 624 |
| 22.05 | +1.65 | +8.09% | 92 | 625 | 520.00 | 41.00 | +1.28 | +3.22% | 6 | 366 |
| 20.55 | +0.65 | +3.27% | 92 | 766 | 525.00 | 43.30 | -3.92 | -8.30% | 3 | 343 |
| 18.80 | +1.60 | +9.30% | 78 | 1,234 | 530.00 | 46.46 | +0.24 | +0.52% | 4 | 440 |
| 17.10 | +1.20 | +7.55% | 60 | 841 | 535.00 | 51.25 | -4.10 | -7.41% | 1 | 155 |
| 16.44 | +1.89 | +12.99% | 3 | 373 | 540.00 | 53.80 | 0.00 | - | 2 | 169 |
| 14.30 | +2.55 | +21.70% | 5 | 426 | 545.00 | 56.60 | -0.85 | -1.48% | 1 | 157 |
| 12.90 | +1.05 | +8.86% | 45 | 2,809 | 550.00 | 61.14 | -5.86 | -8.75% | 6 | 814 |
| 11.75 | +2.71 | +29.98% | 10 | 105 | 555.00 | 72.65 | 0.00 | - | 1 | 219 |
| 10.60 | +0.50 | +4.95% | 14 | 622 | 560.00 | 75.45 | 0.00 | - | 1 | 255 |
| 10.25 | +2.70 | +35.76% | 17 | 420 | 565.00 | 77.00 | 0.00 | - | 1 | 153 |
| 8.85 | +0.74 | +9.12% | 30 | 433 | 570.00 | 76.00 | -15.30 | -16.76% | 3 | 175 |
| 8.00 | +1.20 | +17.65% | 42 | 237 | 575.00 | 87.12 | 0.00 | - | 2 | 35 |
| 7.30 | +1.85 | +33.94% | 12 | 253 | 580.00 | 86.05 | 0.00 | - | 1 | 47 |
| 7.00 | +1.03 | +17.25% | 27 | 208 | 585.00 | 85.00 | 0.00 | - | 1 | 26 |
| 6.15 | +0.75 | +13.89% | 15 | 189 | 590.00 | 93.46 | -4.84 | -4.92% | 3 | 86 |
| 5.10 | +0.57 | +12.58% | 47 | 1,177 | 600.00 | 115.15 | 0.00 | - | 1 | 99 |
| 4.45 | +0.88 | +24.65% | 11 | 234 | 610.00 | 83.20 | 0.00 | - | 1 | 18 |
| 3.55 | +0.30 | +9.23% | 16 | 632 | 620.00 | 123.05 | 0.00 | - | 2 | 22 |
| 2.65 | 0.00 | - | 2 | 180 | 630.00 | 137.20 | 0.00 | - | 2 | 32 |
| 2.25 | 0.00 | - | 1 | 81 | 640.00 | 151.00 | 0.00 | - | 1 | 6 |
| 1.96 | 0.00 | - | 28 | 344 | 650.00 | 157.60 | 0.00 | - | 2 | 25 |
| 1.62 | 0.00 | - | 53 | 252 | 660.00 | 170.00 | 0.00 | - | 1 | 27 |
| 1.45 | 0.00 | - | 3 | 333 | 670.00 | 171.15 | 0.00 | - | - | 1 |
| 1.25 | 0.00 | - | 2 | 198 | 680.00 | 180.55 | 0.00 | - | 2 | 78 |
| 1.10 | 0.00 | - | 2 | 69 | 690.00 | 183.95 | 0.00 | - | 1 | 15 |
| 0.99 | 0.00 | - | 2 | 268 | 700.00 | 198.65 | 0.00 | - | 4 | 5 |
| 1.45 | 0.00 | - | 1 | 257 | 710.00 | 214.90 | 0.00 | - | 1 | 8 |
| 0.85 | +0.07 | +8.97% | 7 | 155 | 720.00 | 215.40 | 0.00 | - | 1 | 23 |
| 0.97 | 0.00 | - | 3 | 314 | 730.00 | 241.45 | 0.00 | - | 1 | 46 |
| 1.27 | 0.00 | - | 1 | 86 | 740.00 | 239.15 | 0.00 | - | 9 | 9 |
| 0.61 | 0.00 | - | 71 | 335 | 750.00 | 234.40 | 0.00 | - | 4 | 25 |
| 0.41 | 0.00 | - | 1 | 70 | 760.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 1 | 74 | 770.00 | 279.00 | 0.00 | - | 8 | 9 |
| 0.43 | 0.00 | - | 1 | 91 | 780.00 | 279.95 | 0.00 | - | 3 | 13 |
| 0.32 | 0.00 | - | 1 | 98 | 790.00 | 284.30 | 0.00 | - | 6 | 7 |
| 0.35 | 0.00 | - | 2 | 408 | 800.00 | 298.14 | 0.00 | - | 1 | 4 |
| 0.35 | 0.00 | - | 1 | 61 | 820.00 | 331.75 | 0.00 | - | 1 | 8 |
| 0.30 | 0.00 | - | 10 | 154 | 840.00 | 337.05 | 0.00 | - | 4 | 18 |
| 0.27 | 0.00 | - | 1 | 62 | 860.00 | 371.71 | 0.00 | - | 1 | 3 |
| 0.22 | 0.00 | - | 1 | 84 | 880.00 | 373.10 | 0.00 | - | 4 | 21 |
| 0.18 | +0.03 | +20.00% | 1 | 809 | 900.00 | 399.59 | +47.73 | +13.57% | 1 | 0 |
© 2021 Verizon Media. All rights reserved.
