Singapore markets open in 4 hours 43 minutes
Straits Times Index
3,179.39-8.51(-0.27%)S&P 500
4,124.66-16.93(-0.41%)Dow
33,730.89+53.62(+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
541.35 +1.33 (0.25%)
After hours: 4:16PM EDT
Calls
21 January 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 537.70 | -9.92 | -1.81% | 136 | 2,352 | 5.00 | 0.02 | 0.00 | - | 132 | 3,573 |
| 544.15 | 0.00 | - | 13 | 201 | 10.00 | 0.04 | 0.00 | - | 4 | 321 |
| 527.74 | -13.17 | -2.43% | 3 | 96 | 15.00 | 0.04 | 0.00 | - | 5 | 15 |
| 535.40 | -1.62 | -0.30% | 1 | 115 | 20.00 | 0.05 | 0.00 | - | 2 | 13 |
| 546.76 | 0.00 | - | 2 | 102 | 25.00 | 0.07 | 0.00 | - | 25 | 133 |
| 522.90 | 0.00 | - | 3 | 170 | 30.00 | 0.06 | 0.00 | - | 1 | 307 |
| 501.65 | 0.00 | - | 78 | 127 | 35.00 | 0.11 | 0.00 | - | 3 | 113 |
| 498.35 | 0.00 | - | 3 | 65 | 40.00 | 0.05 | 0.00 | - | 4 | 192 |
| 508.00 | 0.00 | - | 3 | 45 | 45.00 | 0.43 | 0.00 | - | 1 | 386 |
| 509.85 | 0.00 | - | 17 | 34 | 50.00 | 0.05 | 0.00 | - | 10 | 552 |
| 483.28 | 0.00 | - | 2 | 30 | 55.00 | 0.12 | 0.00 | - | 18 | 46 |
| 236.40 | 0.00 | - | - | 1 | 60.00 | 0.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 65.00 | 0.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 70.00 | 0.29 | 0.00 | - | 10 | 550 |
| 463.52 | 0.00 | - | 2 | 30 | 75.00 | 0.15 | 0.00 | - | 1 | 57 |
| 399.40 | 0.00 | - | 6 | 6 | 80.00 | 0.36 | 0.00 | - | 8 | 84 |
| 278.50 | 0.00 | - | 1 | 1 | 85.00 | 0.27 | 0.00 | - | 10 | 50 |
| - | - | - | - | - | 90.00 | 0.63 | 0.00 | - | 6 | 166 |
| 416.29 | 0.00 | - | - | 0 | 95.00 | 0.20 | 0.00 | - | 1 | 119 |
| 423.50 | 0.00 | - | 2 | 134 | 100.00 | 0.24 | 0.00 | - | 15 | 1,862 |
| 218.40 | 0.00 | - | 1 | 8 | 105.00 | 0.25 | 0.00 | - | 1 | 115 |
| 389.73 | 0.00 | - | 2 | 12 | 110.00 | 0.55 | 0.00 | - | 2 | 96 |
| 372.79 | 0.00 | - | 1 | 0 | 115.00 | 0.40 | 0.00 | - | 2 | 46 |
| 402.00 | 0.00 | - | 1 | 134 | 120.00 | 0.62 | 0.00 | - | 4 | 155 |
| - | - | - | - | - | 125.00 | 0.35 | 0.00 | - | 2 | 1,140 |
| 461.60 | 0.00 | - | 1 | 5 | 130.00 | 1.46 | 0.00 | - | 28 | 83 |
| 422.13 | 0.00 | - | 10 | 105 | 135.00 | 0.95 | 0.00 | - | 2 | 28 |
| 424.95 | 0.00 | - | 1 | 124 | 140.00 | 1.00 | 0.00 | - | 10 | 33 |
| 360.84 | 0.00 | - | 2 | 15 | 145.00 | 0.74 | 0.00 | - | 1 | 81 |
| 418.40 | 0.00 | - | 1 | 84 | 150.00 | 0.85 | 0.00 | - | 1 | 221 |
| 347.35 | 0.00 | - | 3 | 0 | 155.00 | 0.89 | 0.00 | - | 2 | 325 |
| 353.00 | 0.00 | - | 1 | 15 | 160.00 | 1.50 | 0.00 | - | 2 | 73 |
| 223.83 | 0.00 | - | 2 | 0 | 165.00 | 0.81 | 0.00 | - | 7 | 110 |
| 333.90 | 0.00 | - | 13 | 42 | 170.00 | 1.60 | 0.00 | - | 2 | 174 |
| 328.90 | 0.00 | - | 1 | 2 | 175.00 | 0.98 | 0.00 | - | 1 | 86 |
| 359.00 | 0.00 | - | 1 | 2 | 180.00 | 1.31 | 0.00 | - | 2 | 126 |
| 209.43 | 0.00 | - | 2 | 21 | 185.00 | 1.13 | 0.00 | - | 2 | 45 |
| 320.88 | 0.00 | - | 5 | 26 | 190.00 | 1.30 | 0.00 | - | 23 | 71 |
| 316.12 | 0.00 | - | 5 | 7 | 195.00 | 1.40 | 0.00 | - | 25 | 39 |
| 341.80 | 0.00 | - | 2 | 50 | 200.00 | 1.28 | +0.03 | +2.40% | 25 | 400 |
| 317.54 | 0.00 | - | 5 | 25 | 210.00 | 1.45 | 0.00 | - | 1 | 643 |
| 286.59 | 0.00 | - | 1 | 130 | 220.00 | 1.69 | +0.09 | +5.63% | 6 | 937 |
| 307.48 | 0.00 | - | 1 | 80 | 230.00 | 2.01 | 0.00 | - | 4 | 1,366 |
| 300.60 | 0.00 | - | 2 | 109 | 240.00 | 2.59 | 0.00 | - | 15 | 313 |
| 307.79 | 0.00 | - | 2 | 34 | 245.00 | 2.30 | 0.00 | - | 8 | 82 |
| 307.00 | 0.00 | - | 1 | 79 | 250.00 | 2.18 | 0.00 | - | 20 | 2,850 |
| 296.17 | 0.00 | - | 1 | 14 | 255.00 | 2.54 | 0.00 | - | 9 | 218 |
| 295.37 | 0.00 | - | 1 | 189 | 260.00 | 2.69 | 0.00 | - | 3 | 1,635 |
| 289.00 | 0.00 | - | 1 | 24 | 265.00 | 2.85 | 0.00 | - | 3 | 459 |
| 247.00 | 0.00 | - | 2 | 155 | 270.00 | 3.05 | 0.00 | - | 155 | 1,194 |
| 261.33 | 0.00 | - | 1 | 77 | 275.00 | 3.15 | 0.00 | - | 1 | 645 |
| 236.44 | 0.00 | - | 1 | 141 | 280.00 | 3.25 | 0.00 | - | 10 | 309 |
| 255.00 | 0.00 | - | 1 | 151 | 285.00 | 4.85 | 0.00 | - | 2 | 484 |
| 222.15 | 0.00 | - | 1 | 102 | 290.00 | 3.58 | 0.00 | - | 1 | 244 |
| 281.58 | 0.00 | - | 1 | 95 | 295.00 | 5.30 | 0.00 | - | 14 | 309 |
| 259.00 | 0.00 | - | 1 | 413 | 300.00 | 4.20 | +0.20 | +5.00% | 60 | 1,989 |
| 257.61 | 0.00 | - | 1 | 265 | 305.00 | 4.25 | 0.00 | - | 1 | 520 |
| 237.89 | 0.00 | - | 1 | 221 | 310.00 | 4.50 | 0.00 | - | 1 | 491 |
| 243.78 | 0.00 | - | 1 | 238 | 315.00 | 4.90 | 0.00 | - | 1 | 160 |
| 238.60 | 0.00 | - | 1 | 101 | 320.00 | 5.45 | +0.20 | +3.81% | 1 | 1,064 |
| 267.15 | 0.00 | - | 8 | 54 | 325.00 | 5.60 | 0.00 | - | 4 | 1,818 |
| 222.70 | 0.00 | - | 1 | 299 | 330.00 | 6.05 | +0.10 | +1.68% | 10 | 200 |
| 184.61 | 0.00 | - | 1 | 58 | 335.00 | 6.25 | 0.00 | - | 3 | 282 |
| 223.61 | 0.00 | - | 2 | 201 | 340.00 | 6.60 | 0.00 | - | 4 | 460 |
| 208.28 | 0.00 | - | 1 | 173 | 350.00 | 7.95 | +0.51 | +6.85% | 12 | 1,378 |
| 200.73 | 0.00 | - | 1 | 91 | 360.00 | 8.40 | -0.75 | -8.20% | 16 | 1,059 |
| 186.75 | 0.00 | - | 2 | 272 | 370.00 | 10.20 | +0.35 | +3.55% | 12 | 415 |
| 187.25 | 0.00 | - | 2 | 260 | 380.00 | 11.70 | +1.00 | +9.35% | 9 | 1,063 |
| 174.85 | 0.00 | - | 1 | 229 | 390.00 | 13.61 | +2.01 | +17.33% | 43 | 681 |
| 162.00 | -6.90 | -4.09% | 2 | 278 | 400.00 | 15.40 | +1.83 | +13.49% | 80 | 5,301 |
| 161.85 | 0.00 | - | 2 | 148 | 410.00 | 17.22 | +1.57 | +10.03% | 5 | 673 |
| 146.55 | -7.46 | -4.84% | 6 | 537 | 420.00 | 19.45 | +1.80 | +10.20% | 7 | 1,093 |
| 145.50 | 0.00 | - | 1 | 698 | 430.00 | 22.30 | +2.40 | +12.06% | 4 | 1,272 |
| 129.25 | -8.25 | -6.00% | 1 | 682 | 440.00 | 22.35 | 0.00 | - | 16 | 878 |
| 121.00 | -12.94 | -9.66% | 2 | 308 | 450.00 | 28.00 | +3.00 | +12.00% | 25 | 2,812 |
| 116.10 | -11.00 | -8.65% | 1 | 260 | 460.00 | 31.05 | +3.20 | +11.49% | 10 | 849 |
| 109.50 | -9.55 | -8.02% | 4 | 176 | 470.00 | 31.15 | 0.00 | - | 4 | 1,366 |
| 102.00 | -11.95 | -10.49% | 1 | 727 | 480.00 | 34.53 | 0.00 | - | 18 | 1,064 |
| 100.25 | -5.15 | -4.89% | 2 | 332 | 490.00 | 38.14 | 0.00 | - | 14 | 1,488 |
| 92.24 | -6.05 | -6.16% | 3 | 1,999 | 500.00 | 46.45 | +3.85 | +9.04% | 28 | 3,335 |
| 93.89 | 0.00 | - | 3 | 360 | 510.00 | 46.15 | 0.00 | - | 18 | 617 |
| 79.00 | -7.85 | -9.04% | 11 | 2,384 | 520.00 | 53.90 | +3.35 | +6.63% | 1 | 1,349 |
| 74.70 | -6.30 | -7.78% | 1 | 756 | 530.00 | 60.53 | +5.13 | +9.26% | 2 | 413 |
| 71.34 | -2.85 | -3.84% | 1 | 463 | 540.00 | 65.75 | +5.45 | +9.04% | 8 | 553 |
| 67.65 | -6.55 | -8.83% | 12 | 3,728 | 550.00 | 66.50 | +1.00 | +1.53% | 12 | 3,286 |
| 61.70 | -5.50 | -8.18% | 2 | 770 | 560.00 | 76.69 | +5.79 | +8.17% | 2 | 508 |
| 61.99 | 0.00 | - | 9 | 248 | 570.00 | 77.28 | 0.00 | - | 4 | 359 |
| 54.64 | -4.16 | -7.07% | 6 | 577 | 580.00 | 88.65 | +5.57 | +6.70% | 1 | 298 |
| 49.95 | -5.40 | -9.76% | 12 | 519 | 590.00 | 88.82 | 0.00 | - | 2 | 179 |
| 46.75 | -4.75 | -9.22% | 32 | 2,628 | 600.00 | 103.00 | +6.95 | +7.24% | 2 | 428 |
| 45.55 | -2.90 | -5.99% | 23 | 268 | 610.00 | 109.91 | 0.00 | - | 1 | 78 |
| 44.98 | 0.00 | - | 1 | 325 | 620.00 | 111.06 | 0.00 | - | 5 | 39 |
| 41.15 | 0.00 | - | 3 | 471 | 630.00 | 132.05 | 0.00 | - | 1 | 85 |
| 38.55 | 0.00 | - | 2 | 358 | 640.00 | 141.85 | 0.00 | - | 1 | 60 |
| 31.75 | -3.95 | -11.06% | 4 | 1,146 | 650.00 | 168.45 | 0.00 | - | 1 | 64 |
| 29.83 | -3.37 | -10.15% | 1 | 161 | 660.00 | 138.41 | 0.00 | - | 1 | 81 |
| 28.40 | -2.40 | -7.79% | 1 | 49 | 670.00 | 146.07 | 0.00 | - | 1 | 75 |
| 25.59 | -4.96 | -16.24% | 46 | 131 | 680.00 | 191.60 | 0.00 | - | 3 | 108 |
| 25.25 | 0.00 | - | 1 | 200 | 690.00 | 197.05 | 0.00 | - | 1 | 32 |
| 21.90 | -3.00 | -12.05% | 10 | 1,603 | 700.00 | 194.85 | 0.00 | - | 4 | 50 |
| 22.30 | 0.00 | - | 12 | 232 | 710.00 | 228.35 | 0.00 | - | 2 | 2 |
| 19.15 | -3.05 | -13.74% | 10 | 61 | 720.00 | 228.50 | 0.00 | - | 9 | 41 |
| 17.60 | 0.00 | - | 13 | 157 | 730.00 | 205.60 | 0.00 | - | 50 | 65 |
| 16.60 | -0.40 | -2.35% | 10 | 127 | 740.00 | 225.75 | 0.00 | - | 19 | 35 |
| 15.05 | 0.00 | - | 1 | 344 | 750.00 | 251.85 | 0.00 | - | 2 | 6 |
| 13.90 | -2.15 | -13.40% | 3 | 144 | 760.00 | 264.20 | 0.00 | - | 12 | 36 |
| 13.25 | -2.00 | -13.11% | 24 | 69 | 770.00 | 261.00 | 0.00 | - | 1 | 19 |
| 13.80 | 0.00 | - | 132 | 259 | 780.00 | 259.45 | 0.00 | - | 3 | 0 |
| 12.80 | 0.00 | - | 1 | 39 | 790.00 | 285.25 | 0.00 | - | 1 | 39 |
| 10.67 | -1.18 | -9.96% | 3 | 4,429 | 800.00 | 285.37 | 0.00 | - | 1 | 49 |
| 9.60 | -1.65 | -14.67% | 2 | 387 | 810.00 | 292.10 | 0.00 | - | 3 | 12 |
| 10.25 | 0.00 | - | 1 | 62 | 820.00 | 304.31 | 0.00 | - | 1 | 36 |
| 10.14 | 0.00 | - | 5 | 192 | 830.00 | 331.69 | 0.00 | - | 1 | 16 |
| 7.80 | -1.15 | -12.85% | 1 | 35 | 840.00 | 322.70 | 0.00 | - | 10 | 14 |
| 8.35 | 0.00 | - | 1 | 117 | 850.00 | 315.15 | 0.00 | - | 2 | 13 |
| 7.10 | -0.55 | -7.19% | 11 | 116 | 860.00 | 319.90 | 0.00 | - | 1 | 17 |
| 6.84 | 0.00 | - | 2 | 415 | 880.00 | 375.55 | 0.00 | - | 1 | 6 |
| 5.25 | -0.75 | -12.50% | 662 | 991 | 900.00 | 357.20 | 0.00 | - | 1 | 1 |
| 4.20 | 0.00 | - | 1 | 244 | 950.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 20 | 1,082 | 1,000.00 | 446.38 | 0.00 | - | 2 | 2 |
| 2.52 | 0.00 | - | 1 | 795 | 1,050.00 | 495.94 | 0.00 | - | 2 | 13 |
© 2021 Verizon Media. All rights reserved.
