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
17 September 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 50.00 | 0.03 | 0.00 | - | 1 | 78 |
| 418.20 | 0.00 | - | 1 | 1 | 100.00 | 0.43 | 0.00 | - | 1 | 116 |
| 363.25 | 0.00 | - | - | 2 | 150.00 | 1.30 | 0.00 | - | 1 | 105 |
| 338.03 | 0.00 | - | 2 | 3 | 200.00 | 2.62 | 0.00 | - | 5 | 8 |
| 284.25 | 0.00 | - | 1 | 2 | 240.00 | 5.35 | 0.00 | - | 3 | 11 |
| 288.85 | 0.00 | - | 1 | 3 | 250.00 | 5.90 | 0.00 | - | 35 | 33 |
| 259.50 | 0.00 | - | - | 7 | 260.00 | 6.55 | -0.40 | -5.76% | 1 | 24 |
| 253.40 | 0.00 | - | - | 2 | 270.00 | 9.45 | 0.00 | - | 1 | 25 |
| 246.45 | 0.00 | - | - | 3 | 280.00 | 9.28 | 0.00 | - | 5 | 309 |
| 238.00 | 0.00 | - | - | 1 | 290.00 | 10.31 | -1.49 | -12.63% | 1 | 0 |
| 206.23 | 0.00 | - | 3 | 7 | 300.00 | 12.40 | 0.00 | - | 5 | 13 |
| 214.95 | 0.00 | - | 1 | 2 | 310.00 | 17.70 | 0.00 | - | - | 2 |
| 182.50 | -40.75 | -18.25% | 2 | 10 | 320.00 | 15.62 | 0.00 | - | 21 | 91 |
| 175.75 | -4.95 | -2.74% | 1 | 18 | 330.00 | 18.70 | 0.00 | - | 3 | 890 |
| 166.90 | -0.10 | -0.06% | 1 | 15 | 340.00 | 21.05 | 0.00 | - | 2 | 104 |
| 159.90 | -39.80 | -19.93% | 1 | 5 | 350.00 | 23.56 | 0.00 | - | 3 | 495 |
| 165.90 | 0.00 | - | 4 | 10 | 360.00 | 25.70 | 0.00 | - | 2 | 109 |
| 147.41 | -4.84 | -3.18% | 1 | 10 | 370.00 | 26.40 | 0.00 | - | 1 | 108 |
| 152.00 | 0.00 | - | 2 | 98 | 380.00 | 32.70 | 0.00 | - | 12 | 334 |
| 133.20 | -39.95 | -23.07% | 13 | 11 | 390.00 | 35.40 | -0.50 | -1.39% | 30 | 195 |
| 124.20 | -9.19 | -6.89% | 2 | 31 | 400.00 | 38.60 | -0.60 | -1.53% | 70 | 791 |
| 119.90 | -40.15 | -25.09% | 1 | 20 | 410.00 | 42.80 | 0.00 | - | 1 | 50 |
| 114.10 | +0.35 | +0.31% | 2 | 34 | 420.00 | 48.80 | 0.00 | - | 1 | 448 |
| 109.45 | 0.00 | - | 1 | 37 | 430.00 | 54.00 | 0.00 | - | 1 | 243 |
| 105.43 | -3.88 | -3.55% | 6 | 11 | 440.00 | 55.95 | +13.06 | +30.45% | 71 | 170 |
| 105.07 | 0.00 | - | 6 | 21 | 450.00 | 61.50 | 0.00 | - | 2 | 469 |
| 130.20 | 0.00 | - | 1 | 2 | 460.00 | 59.30 | 0.00 | - | 1 | 136 |
| 88.05 | -14.95 | -14.51% | 22 | 19 | 470.00 | 73.10 | 0.00 | - | 94 | 138 |
| 83.40 | -1.30 | -1.53% | 40 | 51 | 480.00 | 73.02 | 0.00 | - | 5 | 110 |
| 81.85 | 0.00 | - | 32 | 73 | 490.00 | 88.45 | 0.00 | - | 53 | 95 |
| 75.00 | -1.53 | -2.00% | 2 | 1,121 | 500.00 | 88.75 | 0.00 | - | 218 | 770 |
| 71.25 | -1.05 | -1.45% | 1 | 71 | 510.00 | 93.38 | 0.00 | - | 1 | 160 |
| 68.35 | -0.50 | -0.73% | 8 | 192 | 520.00 | 99.25 | -1.74 | -1.72% | 44 | 251 |
| 68.50 | 0.00 | - | 5 | 142 | 530.00 | 106.65 | -1.65 | -1.52% | 2 | 126 |
| 60.60 | -7.50 | -11.01% | 2 | 48 | 540.00 | 114.18 | 0.00 | - | 3 | 24 |
| 66.10 | 0.00 | - | 4 | 99 | 550.00 | 121.40 | +0.79 | +0.66% | 2 | 67 |
| 60.20 | 0.00 | - | 3 | 80 | 560.00 | 128.45 | 0.00 | - | 2 | 22 |
| 93.92 | 0.00 | - | 7 | 108 | 570.00 | 116.37 | 0.00 | - | 1 | 33 |
| 49.55 | 0.00 | - | 2 | 29 | 580.00 | 142.63 | 0.00 | - | 1 | 8 |
| 81.60 | 0.00 | - | 4 | 14 | 590.00 | 148.15 | 0.00 | - | 2 | 26 |
| 44.50 | -0.10 | -0.22% | 2 | 200 | 600.00 | 154.60 | -2.00 | -1.28% | 36 | 22 |
| 67.95 | 0.00 | - | 2 | 45 | 610.00 | 164.10 | 0.00 | - | 2 | 2 |
| 49.95 | 0.00 | - | 5 | 6 | 620.00 | 171.45 | 0.00 | - | 14 | 10 |
| 68.90 | 0.00 | - | 10 | 14 | 630.00 | 179.60 | -0.95 | -0.53% | 2 | 26 |
| 39.00 | 0.00 | - | 4 | 9 | 640.00 | 180.06 | 0.00 | - | 1 | 2 |
| 57.75 | 0.00 | - | 1 | 66 | 650.00 | 191.97 | 0.00 | - | 18 | 10 |
| 31.20 | 0.00 | - | 9 | 11 | 660.00 | - | - | - | - | - |
| 69.02 | 0.00 | - | 1 | 10 | 670.00 | - | - | - | - | - |
| 27.80 | -5.85 | -17.38% | 3 | 154 | 680.00 | 220.36 | 0.00 | - | 51 | 62 |
| 55.30 | 0.00 | - | - | 1 | 690.00 | 229.90 | 0.00 | - | 2 | 11 |
| 25.00 | -18.49 | -42.52% | 1 | 22 | 700.00 | 234.30 | 0.00 | - | 2 | 2 |
| 28.35 | 0.00 | - | 3 | 5 | 710.00 | 248.70 | 0.00 | - | 2 | 8 |
| 50.30 | 0.00 | - | 50 | 50 | 720.00 | 256.30 | 0.00 | - | 35 | 19 |
| 21.87 | 0.00 | - | 2 | 84 | 730.00 | 264.80 | 0.00 | - | 2 | 7 |
| 20.58 | 0.00 | - | 2 | 23 | 740.00 | 275.65 | 0.00 | - | - | 1 |
| 34.72 | 0.00 | - | 2 | 144 | 750.00 | 252.25 | 0.00 | - | 6 | 11 |
| 40.35 | 0.00 | - | 1 | 3 | 760.00 | - | - | - | - | - |
| 31.09 | 0.00 | - | 2 | 2 | 770.00 | 295.00 | 0.00 | - | - | 1 |
| 30.40 | 0.00 | - | 2 | 2 | 780.00 | 308.28 | 0.00 | - | 8 | 12 |
| 29.70 | 0.00 | - | 65 | 31 | 790.00 | 306.25 | 0.00 | - | - | 1 |
| 18.00 | 0.00 | - | 3 | 450 | 800.00 | - | - | - | - | - |
| 24.86 | 0.00 | - | 2 | 0 | 820.00 | - | - | - | - | - |
| 23.24 | 0.00 | - | 2 | 1 | 840.00 | 358.00 | 0.00 | - | - | 10 |
| 11.50 | 0.00 | - | 1 | 9 | 860.00 | - | - | - | - | - |
| 9.50 | -10.02 | -51.33% | 1 | 32 | 880.00 | 388.65 | 0.00 | - | 1 | 3 |
| 9.50 | 0.00 | - | 1 | 547 | 900.00 | 407.54 | 0.00 | - | 1 | 4 |
© 2020 Verizon Media. All rights reserved.
