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
21 January 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 490.03 | 0.00 | - | 124 | 233 | 5.00 | 0.08 | 0.00 | - | 1 | 1,359 |
| 529.60 | 0.00 | - | 1 | 148 | 10.00 | 0.06 | 0.00 | - | 10 | 302 |
| 480.15 | 0.00 | - | 77 | 91 | 15.00 | 0.10 | 0.00 | - | 1 | 5 |
| 519.70 | 0.00 | - | 1 | 19 | 20.00 | 0.03 | 0.00 | - | 5 | 12 |
| 478.45 | 0.00 | - | 124 | 69 | 25.00 | 0.13 | 0.00 | - | 2 | 112 |
| 239.20 | 0.00 | - | 10 | 151 | 30.00 | 0.24 | 0.00 | - | 1 | 310 |
| 301.01 | 0.00 | - | - | 0 | 35.00 | 0.25 | 0.00 | - | 1 | 33 |
| 343.41 | 0.00 | - | 1 | 1 | 40.00 | 0.26 | -0.55 | -67.90% | 8 | 153 |
| - | - | - | - | - | 45.00 | 0.17 | 0.00 | - | 2 | 303 |
| 250.49 | 0.00 | - | 5 | 5 | 50.00 | 0.30 | 0.00 | - | 12 | 315 |
| - | - | - | - | - | 55.00 | 0.32 | 0.00 | - | 20 | 35 |
| 236.40 | 0.00 | - | - | 1 | 60.00 | 0.30 | 0.00 | - | 2 | 75 |
| - | - | - | - | - | 65.00 | 0.50 | 0.00 | - | 1 | 216 |
| - | - | - | - | - | 70.00 | 0.40 | 0.00 | - | 130 | 364 |
| - | - | - | - | - | 75.00 | 0.50 | 0.00 | - | 6 | 57 |
| 413.05 | 0.00 | - | - | 1 | 80.00 | 0.59 | 0.00 | - | 18 | 81 |
| 278.50 | 0.00 | - | 1 | 1 | 85.00 | 1.45 | 0.00 | - | 25 | 38 |
| - | - | - | - | - | 90.00 | 0.74 | 0.00 | - | 90 | 122 |
| - | - | - | - | - | 95.00 | 0.71 | -0.04 | -5.33% | 7 | 97 |
| 385.15 | -60.51 | -13.58% | 10 | 102 | 100.00 | 0.80 | -0.15 | -15.79% | 511 | 2,192 |
| 218.40 | 0.00 | - | 2 | 8 | 105.00 | 1.05 | 0.00 | - | 8 | 79 |
| 418.00 | 0.00 | - | 10 | 11 | 110.00 | 1.05 | 0.00 | - | 6 | 98 |
| 185.24 | 0.00 | - | 1 | 1 | 115.00 | 1.49 | 0.00 | - | 5 | 0 |
| 357.00 | 0.00 | - | 1 | 135 | 120.00 | 1.43 | 0.00 | - | 2 | 29 |
| - | - | - | - | - | 125.00 | 1.46 | 0.00 | - | 96 | 1,262 |
| 170.05 | 0.00 | - | - | 1 | 130.00 | 1.46 | 0.00 | - | 28 | 83 |
| 355.42 | 0.00 | - | 23 | 109 | 135.00 | 1.80 | 0.00 | - | 1 | 24 |
| 300.17 | 0.00 | - | 1 | 122 | 140.00 | 1.88 | 0.00 | - | 30 | 19 |
| 386.71 | 0.00 | - | 2 | 15 | 145.00 | 3.73 | 0.00 | - | 1 | 84 |
| 347.00 | -6.25 | -1.77% | 1 | 85 | 150.00 | 2.03 | 0.00 | - | 2 | 175 |
| 324.42 | 0.00 | - | 1 | 3 | 155.00 | 2.59 | 0.00 | - | 70 | 264 |
| 271.05 | 0.00 | - | 2 | 14 | 160.00 | 3.00 | 0.00 | - | 6 | 70 |
| 223.83 | 0.00 | - | 2 | 0 | 165.00 | 2.73 | 0.00 | - | 6 | 198 |
| 313.00 | 0.00 | - | 1 | 30 | 170.00 | 3.21 | 0.00 | - | 2 | 176 |
| 372.05 | 0.00 | - | 1 | 2 | 175.00 | 4.37 | 0.00 | - | 5 | 42 |
| 359.00 | 0.00 | - | 1 | 2 | 180.00 | 3.33 | 0.00 | - | 6 | 64 |
| 209.43 | 0.00 | - | 2 | 21 | 185.00 | 5.25 | 0.00 | - | 12 | 44 |
| 305.00 | 0.00 | - | 1 | 22 | 190.00 | 4.15 | 0.00 | - | 1 | 59 |
| 349.86 | 0.00 | - | 2 | 3 | 195.00 | 7.84 | 0.00 | - | 1 | 43 |
| 293.20 | 0.00 | - | 1 | 51 | 200.00 | 4.70 | +0.17 | +3.75% | 3 | 316 |
| 317.25 | 0.00 | - | 3 | 27 | 210.00 | 5.61 | 0.00 | - | 2 | 575 |
| 304.36 | 0.00 | - | 3 | 128 | 220.00 | 6.48 | 0.00 | - | 2 | 888 |
| 310.41 | 0.00 | - | 1 | 79 | 230.00 | 7.55 | 0.00 | - | 11 | 1,543 |
| 270.20 | 0.00 | - | 2 | 105 | 240.00 | 9.27 | 0.00 | - | 1 | 307 |
| 324.00 | 0.00 | - | 4 | 34 | 245.00 | 12.18 | 0.00 | - | 9 | 26 |
| 262.65 | 0.00 | - | 1 | 76 | 250.00 | 10.00 | 0.00 | - | 16 | 2,790 |
| 93.00 | 0.00 | - | 1 | 14 | 255.00 | 11.00 | 0.00 | - | 2 | 51 |
| 220.00 | 0.00 | - | 4 | 187 | 260.00 | 10.50 | 0.00 | - | 2 | 1,725 |
| 247.10 | 0.00 | - | 2 | 24 | 265.00 | 12.30 | 0.00 | - | 3 | 150 |
| 238.00 | 0.00 | - | 2 | 157 | 270.00 | 12.90 | 0.00 | - | 1 | 876 |
| 238.50 | 0.00 | - | 2 | 81 | 275.00 | 13.85 | 0.00 | - | 1 | 250 |
| 282.00 | 0.00 | - | 1 | 146 | 280.00 | 15.00 | 0.00 | - | 14 | 164 |
| 246.65 | 0.00 | - | 1 | 153 | 285.00 | 15.80 | 0.00 | - | 4 | 421 |
| 227.20 | 0.00 | - | 2 | 103 | 290.00 | 16.45 | -0.80 | -4.64% | 1 | 148 |
| 217.47 | 0.00 | - | 1 | 95 | 295.00 | 17.45 | -3.00 | -14.67% | 1 | 116 |
| 207.15 | +1.85 | +0.90% | 1 | 427 | 300.00 | 17.95 | -1.05 | -5.53% | 3 | 867 |
| 208.75 | 0.00 | - | 6 | 261 | 305.00 | 19.60 | -0.55 | -2.73% | 3 | 342 |
| 204.95 | 0.00 | - | 2 | 224 | 310.00 | 20.90 | +2.00 | +10.58% | 1 | 147 |
| 194.00 | 0.00 | - | 1 | 234 | 315.00 | 21.00 | -1.30 | -5.83% | 21 | 71 |
| 205.00 | 0.00 | - | 1 | 119 | 320.00 | 23.35 | -0.85 | -3.51% | 1 | 825 |
| 242.40 | 0.00 | - | 1 | 48 | 325.00 | 24.60 | -0.46 | -1.84% | 1 | 1,620 |
| 238.83 | 0.00 | - | 10 | 315 | 330.00 | 25.84 | -0.56 | -2.12% | 2 | 156 |
| 195.86 | 0.00 | - | 2 | 28 | 335.00 | 26.75 | 0.00 | - | 2 | 160 |
| 172.85 | 0.00 | - | 15 | 202 | 340.00 | 28.15 | 0.00 | - | 2 | 340 |
| 174.50 | 0.00 | - | 3 | 186 | 350.00 | 31.00 | -2.15 | -6.49% | 3 | 878 |
| 170.90 | 0.00 | - | 2 | 89 | 360.00 | 35.15 | -1.10 | -3.03% | 3 | 792 |
| 156.29 | +0.29 | +0.19% | 2 | 257 | 370.00 | 38.70 | -1.34 | -3.35% | 2 | 328 |
| 150.00 | -0.85 | -0.56% | 4 | 274 | 380.00 | 42.35 | -1.30 | -2.98% | 2 | 774 |
| 191.30 | 0.00 | - | 2 | 240 | 390.00 | 46.35 | +0.20 | +0.43% | 2 | 332 |
| 139.47 | +0.27 | +0.19% | 21 | 326 | 400.00 | 50.55 | -0.75 | -1.46% | 2 | 3,954 |
| 135.15 | +2.22 | +1.67% | 2 | 167 | 410.00 | 54.80 | +0.30 | +0.55% | 2 | 239 |
| 127.53 | 0.00 | - | 3 | 552 | 420.00 | 59.30 | -0.30 | -0.50% | 2 | 427 |
| 121.00 | -1.65 | -1.35% | 4 | 572 | 430.00 | 64.05 | 0.00 | - | 53 | 701 |
| 122.65 | 0.00 | - | 4 | 635 | 440.00 | 68.95 | 0.00 | - | 27 | 217 |
| 114.23 | +1.73 | +1.54% | 3 | 256 | 450.00 | 73.75 | -2.40 | -3.15% | 26 | 524 |
| 107.75 | -5.25 | -4.65% | 3 | 253 | 460.00 | 79.25 | +0.11 | +0.14% | 35 | 135 |
| 102.35 | +0.45 | +0.44% | 1 | 169 | 470.00 | 84.20 | -0.58 | -0.68% | 7 | 765 |
| 100.40 | 0.00 | - | 9 | 658 | 480.00 | 88.55 | -3.76 | -4.07% | 1 | 464 |
| 94.00 | -0.70 | -0.74% | 12 | 221 | 490.00 | 97.10 | 0.00 | - | 3 | 244 |
| 89.75 | -1.51 | -1.65% | 11 | 1,136 | 500.00 | 100.65 | -2.35 | -2.28% | 11 | 1,017 |
| 86.80 | -0.70 | -0.80% | 1 | 270 | 510.00 | 96.30 | 0.00 | - | 8 | 68 |
| 84.50 | -0.45 | -0.53% | 562 | 2,325 | 520.00 | 115.18 | 0.00 | - | 609 | 909 |
| 78.50 | -1.50 | -1.88% | 2 | 519 | 530.00 | 109.78 | 0.00 | - | 5 | 33 |
| 76.40 | 0.00 | - | 5 | 248 | 540.00 | 125.75 | 0.00 | - | 1 | 110 |
| 73.00 | +0.06 | +0.08% | 17 | 686 | 550.00 | 132.30 | -0.50 | -0.38% | 2 | 125 |
| 69.35 | -0.55 | -0.79% | 3 | 145 | 560.00 | 142.30 | 0.00 | - | 44 | 191 |
| 66.95 | 0.00 | - | 19 | 160 | 570.00 | 146.75 | -1.15 | -0.78% | 6 | 221 |
| 64.30 | -0.60 | -0.92% | 1 | 375 | 580.00 | 154.15 | 0.00 | - | 33 | 81 |
| 115.00 | 0.00 | - | 1 | 114 | 590.00 | 161.45 | 0.00 | - | 16 | 75 |
| 59.00 | +0.10 | +0.17% | 586 | 2,033 | 600.00 | 171.10 | 0.00 | - | 1 | 306 |
| 61.24 | 0.00 | - | 3 | 93 | 610.00 | 188.45 | 0.00 | - | 2 | 0 |
| 61.75 | 0.00 | - | 1 | 35 | 620.00 | 196.20 | 0.00 | - | 2 | 0 |
| 51.50 | 0.00 | - | 4 | 81 | 630.00 | 204.05 | 0.00 | - | 2 | 16 |
| 82.30 | 0.00 | - | 6 | 78 | 640.00 | 198.35 | 0.00 | - | 20 | 42 |
| 46.96 | -0.44 | -0.93% | 3 | 276 | 650.00 | 206.17 | 0.00 | - | 1 | 37 |
| 55.00 | 0.00 | - | 1 | 47 | 660.00 | 214.15 | 0.00 | - | 2 | 51 |
| 65.35 | 0.00 | - | 2 | 15 | 670.00 | 216.10 | 0.00 | - | 8 | 17 |
| 73.10 | 0.00 | - | 5 | 29 | 680.00 | 211.63 | 0.00 | - | 8 | 78 |
| 69.25 | 0.00 | - | 2 | 11 | 690.00 | 238.27 | 0.00 | - | 2 | 19 |
| 37.40 | -4.93 | -11.65% | 1 | 315 | 700.00 | 207.42 | 0.00 | - | 1 | 11 |
| 40.45 | 0.00 | - | 1 | 118 | 710.00 | 257.85 | 0.00 | - | - | 0 |
| 42.83 | 0.00 | - | 1 | 12 | 720.00 | 252.45 | 0.00 | - | - | 18 |
| 53.40 | 0.00 | - | 2 | 93 | 730.00 | 261.30 | 0.00 | - | 12 | 21 |
| 51.55 | 0.00 | - | 2 | 84 | 740.00 | 283.35 | 0.00 | - | 2 | 3 |
| 32.75 | 0.00 | - | 2 | 210 | 750.00 | 290.95 | +25.45 | +9.59% | 1 | 2 |
| 30.65 | 0.00 | - | 1 | 65 | 760.00 | 291.85 | 0.00 | - | 31 | 23 |
| 45.60 | 0.00 | - | 4 | 37 | 770.00 | 309.30 | 0.00 | - | 2 | 8 |
| 44.70 | 0.00 | - | 26 | 208 | 780.00 | - | - | - | - | - |
| 42.50 | 0.00 | - | 2 | 33 | 790.00 | 306.20 | 0.00 | - | 2 | 0 |
| 24.20 | -0.35 | -1.43% | 87 | 3,841 | 800.00 | 306.69 | 0.00 | - | 2 | 43 |
| 39.85 | 0.00 | - | 8 | 105 | 810.00 | 329.30 | 0.00 | - | 1 | 0 |
| 29.04 | 0.00 | - | 1 | 30 | 820.00 | 326.12 | 0.00 | - | 2 | 2 |
| 45.97 | 0.00 | - | 3 | 205 | 830.00 | 346.00 | 0.00 | - | 1 | 3 |
| 36.05 | 0.00 | - | 4 | 3 | 840.00 | - | - | - | - | - |
| 19.40 | 0.00 | - | 1 | 16 | 860.00 | 357.60 | 0.00 | - | - | 3 |
| 21.60 | 0.00 | - | 1 | 417 | 880.00 | - | - | - | - | - |
| 16.21 | -0.49 | -2.93% | 3 | 624 | 900.00 | 394.16 | 0.00 | - | 2 | 1 |
© 2020 Verizon Media. All rights reserved.
