Singapore markets closed
Straits Times Index
3,004.87+4.87(+0.16%)Nikkei
28,519.18-179.08(-0.62%)Hang Seng
28,573.86+77.00(+0.27%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
497.98-2.88 (-0.58%)
At close: 4:00PM EST
497.00 -0.98 (-0.20%)
After hours: 7:58PM EST
Calls
17 September 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 451.50 | -25.60 | -5.37% | 1 | 2 | 50.00 | 0.08 | 0.00 | - | 2 | 93 |
| 418.20 | 0.00 | - | 1 | 1 | 100.00 | 0.13 | 0.00 | - | 1 | 90 |
| 331.00 | 0.00 | - | 1 | 2 | 150.00 | 0.43 | 0.00 | - | 5 | 157 |
| 326.07 | 0.00 | - | 1 | 6 | 200.00 | 1.49 | 0.00 | - | 2 | 135 |
| 293.50 | 0.00 | - | 1 | 4 | 240.00 | 3.25 | 0.00 | - | 1 | 14 |
| 263.04 | 0.00 | - | 1 | 3 | 250.00 | 2.88 | -0.22 | -7.10% | 2 | 76 |
| 234.70 | 0.00 | - | 1 | 7 | 260.00 | 3.30 | 0.00 | - | 3 | 67 |
| 236.79 | +1.14 | +0.48% | 1 | 3 | 270.00 | 3.70 | 0.00 | - | 4 | 39 |
| 214.00 | 0.00 | - | 1 | 4 | 280.00 | 5.30 | 0.00 | - | 2 | 423 |
| 220.85 | 0.00 | - | 8 | 7 | 290.00 | 5.21 | -0.34 | -6.13% | 11 | 58 |
| 215.35 | 0.00 | - | 1 | 14 | 300.00 | 6.00 | -0.10 | -1.64% | 1 | 256 |
| 206.30 | 0.00 | - | 1 | 2 | 310.00 | 6.35 | 0.00 | - | 1 | 54 |
| 200.00 | 0.00 | - | 1 | 15 | 320.00 | 9.00 | 0.00 | - | 4 | 124 |
| 173.65 | 0.00 | - | 4 | 20 | 330.00 | 8.85 | 0.00 | - | 4 | 971 |
| 181.45 | 0.00 | - | 6 | 22 | 340.00 | 12.25 | 0.00 | - | 2 | 2,266 |
| 171.20 | 0.00 | - | 2 | 18 | 350.00 | 12.41 | +0.31 | +2.56% | 3 | 836 |
| 175.40 | 0.00 | - | 1 | 9 | 360.00 | 13.85 | 0.00 | - | 10 | 405 |
| 178.75 | 0.00 | - | 1 | 10 | 370.00 | 15.80 | 0.00 | - | 1 | 253 |
| 156.80 | 0.00 | - | 5 | 102 | 380.00 | 18.65 | +0.60 | +3.32% | 20 | 496 |
| 124.82 | 0.00 | - | 3 | 27 | 390.00 | 20.60 | 0.00 | - | 1 | 304 |
| 125.10 | +7.80 | +6.65% | 9 | 40 | 400.00 | 24.35 | +1.05 | +4.51% | 1 | 1,251 |
| 110.05 | 0.00 | - | 3 | 24 | 410.00 | 27.05 | +1.15 | +4.44% | 2 | 302 |
| 111.50 | +6.93 | +6.63% | 1 | 35 | 420.00 | 30.17 | +1.97 | +6.99% | 1 | 868 |
| 95.50 | 0.00 | - | 3 | 42 | 430.00 | 33.10 | +0.35 | +1.07% | 9 | 493 |
| 105.02 | 0.00 | - | 1 | 22 | 440.00 | 38.20 | -2.00 | -4.98% | 10 | 325 |
| 86.95 | 0.00 | - | 18 | 44 | 450.00 | 40.85 | -0.70 | -1.68% | 2 | 841 |
| 85.85 | 0.00 | - | 3 | 15 | 460.00 | 46.30 | +2.50 | +5.71% | 3 | 380 |
| 89.80 | 0.00 | - | 18 | 99 | 470.00 | 50.62 | +2.17 | +4.48% | 24 | 267 |
| 80.79 | 0.00 | - | 1 | 146 | 480.00 | 55.25 | +1.40 | +2.60% | 1 | 456 |
| 75.90 | 0.00 | - | 11 | 201 | 490.00 | 59.60 | +0.30 | +0.51% | 1 | 160 |
| 68.63 | -1.37 | -1.96% | 99 | 3,467 | 500.00 | 66.74 | +2.44 | +3.79% | 3 | 3,096 |
| 64.27 | 0.00 | - | 16 | 119 | 510.00 | 70.69 | 0.00 | - | 6 | 165 |
| 60.00 | -3.33 | -5.26% | 76 | 444 | 520.00 | 77.15 | +0.75 | +0.98% | 3 | 214 |
| 55.95 | -0.32 | -0.57% | 31 | 159 | 530.00 | 82.17 | +1.87 | +2.33% | 21 | 145 |
| 52.56 | -6.44 | -10.92% | 14 | 104 | 540.00 | 91.15 | +2.20 | +2.47% | 4 | 70 |
| 49.10 | -0.90 | -1.80% | 6 | 373 | 550.00 | 97.60 | +0.70 | +0.72% | 32 | 127 |
| 46.20 | 0.00 | - | 9 | 156 | 560.00 | 98.90 | 0.00 | - | 10 | 37 |
| 42.85 | -1.10 | -2.50% | 2 | 138 | 570.00 | 98.60 | 0.00 | - | 20 | 38 |
| 38.70 | -1.68 | -4.16% | 2 | 55 | 580.00 | 96.90 | 0.00 | - | 1 | 8 |
| 36.65 | -1.20 | -3.17% | 1 | 47 | 590.00 | 115.67 | 0.00 | - | 20 | 11 |
| 34.25 | -1.75 | -4.86% | 1 | 337 | 600.00 | 127.25 | 0.00 | - | 1 | 49 |
| 34.68 | 0.00 | - | 8 | 88 | 610.00 | 132.25 | 0.00 | - | 7 | 11 |
| 29.99 | +2.94 | +10.87% | 1 | 45 | 620.00 | 146.85 | 0.00 | - | 14 | 11 |
| 27.80 | -0.83 | -2.90% | 3 | 143 | 630.00 | 156.25 | +8.25 | +5.57% | 1 | 30 |
| 25.97 | -0.63 | -2.37% | 4 | 36 | 640.00 | 146.70 | 0.00 | - | 2 | 4 |
| 23.80 | +2.05 | +9.43% | 4 | 106 | 650.00 | 174.49 | 0.00 | - | 1 | 11 |
| 23.55 | 0.00 | - | 4 | 47 | 660.00 | 182.71 | 0.00 | - | 1 | 24 |
| 22.95 | 0.00 | - | 1 | 34 | 670.00 | - | - | - | - | - |
| 20.40 | 0.00 | - | 1 | 151 | 680.00 | 177.20 | 0.00 | - | 3 | 78 |
| 23.50 | 0.00 | - | 1 | 10 | 690.00 | 196.80 | 0.00 | - | 1 | 13 |
| 16.30 | +1.10 | +7.24% | 43 | 69 | 700.00 | 234.30 | 0.00 | - | 2 | 2 |
| 15.70 | +0.70 | +4.67% | 2 | 70 | 710.00 | 240.00 | 0.00 | - | 1 | 9 |
| 15.16 | 0.00 | - | 80 | 61 | 720.00 | 226.65 | 0.00 | - | 35 | 25 |
| 13.75 | -0.65 | -4.51% | 8 | 106 | 730.00 | 226.60 | 0.00 | - | 13 | 47 |
| 12.80 | +1.30 | +11.30% | 1 | 40 | 740.00 | 239.15 | 0.00 | - | 9 | 9 |
| 12.60 | 0.00 | - | 1 | 175 | 750.00 | 234.40 | 0.00 | - | 4 | 25 |
| 11.10 | -0.75 | -6.33% | 1 | 16 | 760.00 | - | - | - | - | - |
| 10.40 | -0.35 | -3.26% | 3 | 21 | 770.00 | 279.00 | +15.75 | +5.98% | 8 | 8 |
| 9.70 | -0.10 | -1.02% | 2 | 35 | 780.00 | 279.95 | 0.00 | - | 3 | 13 |
| 9.10 | -0.80 | -8.08% | 2 | 54 | 790.00 | 288.85 | 0.00 | - | 4 | 1 |
| 8.25 | -0.75 | -8.33% | 4 | 472 | 800.00 | 298.14 | 0.00 | - | 1 | 4 |
| 7.80 | -0.15 | -1.89% | 1 | 35 | 820.00 | 311.50 | 0.00 | - | 2 | 8 |
| 6.60 | 0.00 | - | 2 | 26 | 840.00 | 337.05 | 0.00 | - | 4 | 18 |
| 6.00 | -0.20 | -3.23% | 1 | 23 | 860.00 | 353.20 | 0.00 | - | 1 | 7 |
| 4.95 | -0.66 | -11.76% | 6 | 59 | 880.00 | 373.10 | 0.00 | - | 4 | 21 |
| 4.55 | -0.40 | -8.08% | 3 | 546 | 900.00 | 383.50 | 0.00 | - | 16 | 34 |
© 2021 Verizon Media. All rights reserved.
