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
21 January 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 486.09 | 0.00 | - | 7 | 2,413 | 5.00 | 0.01 | 0.00 | - | 1 | 3,728 |
| 481.00 | 0.00 | - | 3 | 205 | 10.00 | 0.03 | 0.00 | - | 2 | 386 |
| 479.75 | 0.00 | - | 4 | 79 | 15.00 | 0.04 | 0.00 | - | 5 | 15 |
| 493.46 | 0.00 | - | 1 | 75 | 20.00 | 0.06 | 0.00 | - | 50 | 63 |
| 465.11 | 0.00 | - | 20 | 100 | 25.00 | 0.07 | 0.00 | - | 25 | 133 |
| 462.19 | 0.00 | - | 2 | 171 | 30.00 | 0.03 | 0.00 | - | 2 | 307 |
| 456.47 | 0.00 | - | 4 | 120 | 35.00 | 0.09 | 0.00 | - | 3 | 129 |
| 451.18 | 0.00 | - | 8 | 78 | 40.00 | 0.05 | 0.00 | - | 4 | 192 |
| 447.21 | 0.00 | - | 2 | 40 | 45.00 | 0.43 | 0.00 | - | 1 | 386 |
| 441.54 | 0.00 | - | 12 | 39 | 50.00 | 0.01 | 0.00 | - | 12 | 548 |
| 435.45 | 0.00 | - | 47 | 63 | 55.00 | 0.12 | 0.00 | - | 18 | 46 |
| 443.42 | 0.00 | - | 15 | 0 | 60.00 | 0.08 | 0.00 | - | 10 | 103 |
| 425.95 | 0.00 | - | 8 | 24 | 65.00 | 0.05 | 0.00 | - | 1 | 222 |
| 420.52 | 0.00 | - | 47 | 8 | 70.00 | 0.10 | 0.00 | - | 3 | 552 |
| 419.95 | 0.00 | - | 6 | 16 | 75.00 | 0.15 | 0.00 | - | 1 | 0 |
| 399.40 | 0.00 | - | 6 | 6 | 80.00 | 0.36 | 0.00 | - | 8 | 84 |
| 410.30 | 0.00 | - | 6 | 5 | 85.00 | 0.21 | 0.00 | - | 1 | 50 |
| 405.85 | 0.00 | - | - | 6 | 90.00 | 0.15 | 0.00 | - | 1 | 166 |
| 406.35 | +5.65 | +1.41% | 2 | 9 | 95.00 | 0.15 | 0.00 | - | 1 | 120 |
| 403.00 | 0.00 | - | 4 | 134 | 100.00 | 0.14 | 0.00 | - | 2 | 1,899 |
| 397.85 | +4.05 | +1.03% | 2 | 6 | 105.00 | 0.15 | 0.00 | - | 1 | 116 |
| 381.35 | 0.00 | - | 1 | 11 | 110.00 | 0.26 | 0.00 | - | 1 | 97 |
| 372.79 | 0.00 | - | 1 | 0 | 115.00 | 0.40 | 0.00 | - | 2 | 46 |
| 393.54 | 0.00 | - | 1 | 134 | 120.00 | 0.26 | 0.00 | - | 4 | 156 |
| 378.05 | 0.00 | - | - | 1 | 125.00 | 0.12 | 0.00 | - | 1 | 1,144 |
| 373.05 | 0.00 | - | 4 | 5 | 130.00 | 0.30 | 0.00 | - | 1 | 84 |
| 368.00 | 0.00 | - | 4 | 105 | 135.00 | 0.95 | 0.00 | - | 2 | 28 |
| 363.10 | 0.00 | - | 2 | 125 | 140.00 | 0.45 | 0.00 | - | 1 | 33 |
| 354.90 | 0.00 | - | 2 | 17 | 145.00 | 0.74 | 0.00 | - | 1 | 81 |
| 354.34 | +1.34 | +0.38% | 2 | 85 | 150.00 | 0.52 | 0.00 | - | 1 | 224 |
| 348.25 | 0.00 | - | 6 | 3 | 155.00 | 0.70 | 0.00 | - | 1 | 325 |
| 343.60 | 0.00 | - | 2 | 16 | 160.00 | 0.65 | 0.00 | - | 22 | 55 |
| 338.50 | 0.00 | - | 4 | 2 | 165.00 | 0.94 | 0.00 | - | 2 | 110 |
| 333.35 | 0.00 | - | 4 | 41 | 170.00 | 1.60 | 0.00 | - | 2 | 174 |
| 328.70 | 0.00 | - | 2 | 6 | 175.00 | 0.73 | 0.00 | - | 1 | 64 |
| 323.60 | 0.00 | - | 2 | 6 | 180.00 | 0.71 | 0.00 | - | 12 | 141 |
| 308.65 | 0.00 | - | 4 | 23 | 185.00 | 0.84 | 0.00 | - | 2 | 49 |
| 303.60 | 0.00 | - | 4 | 27 | 190.00 | 0.85 | 0.00 | - | 1 | 51 |
| 299.44 | 0.00 | - | 6 | 15 | 195.00 | 1.40 | 0.00 | - | 25 | 0 |
| 294.60 | 0.00 | - | 1 | 64 | 200.00 | 0.92 | 0.00 | - | 2 | 578 |
| 285.00 | 0.00 | - | 2 | 32 | 210.00 | 1.45 | 0.00 | - | 1 | 643 |
| 289.85 | 0.00 | - | 1 | 129 | 220.00 | 1.45 | 0.00 | - | 200 | 891 |
| 265.27 | 0.00 | - | 3 | 97 | 230.00 | 1.91 | 0.00 | - | 1 | 1,364 |
| 255.25 | 0.00 | - | 2 | 112 | 240.00 | 1.65 | 0.00 | - | 2 | 510 |
| 251.17 | 0.00 | - | 1 | 37 | 245.00 | 1.92 | 0.00 | - | 1 | 285 |
| 254.47 | +11.07 | +4.55% | 6 | 76 | 250.00 | 1.80 | -0.11 | -5.76% | 3 | 2,546 |
| 244.30 | 0.00 | - | 12 | 19 | 255.00 | 2.30 | 0.00 | - | 1 | 222 |
| 239.30 | 0.00 | - | 2 | 190 | 260.00 | 2.14 | 0.00 | - | 1 | 1,671 |
| 234.40 | 0.00 | - | 4 | 24 | 265.00 | 2.69 | 0.00 | - | 15 | 458 |
| 229.50 | 0.00 | - | 4 | 156 | 270.00 | 2.25 | -0.90 | -28.57% | 5 | 1,286 |
| 224.50 | 0.00 | - | 8 | 79 | 275.00 | 2.74 | 0.00 | - | 1 | 717 |
| 219.83 | 0.00 | - | 1 | 140 | 280.00 | 2.47 | 0.00 | - | 1 | 411 |
| 211.00 | 0.00 | - | 4 | 151 | 285.00 | 2.76 | 0.00 | - | 1 | 484 |
| 210.23 | 0.00 | - | 1 | 98 | 290.00 | 3.10 | 0.00 | - | 2 | 200 |
| 216.25 | 0.00 | - | 2 | 91 | 295.00 | 3.46 | 0.00 | - | 1 | 313 |
| 205.28 | 0.00 | - | 1 | 408 | 300.00 | 3.20 | 0.00 | - | 175 | 2,184 |
| 192.72 | 0.00 | - | 1 | 266 | 305.00 | 3.34 | -0.56 | -14.36% | 1 | 539 |
| 198.39 | 0.00 | - | 4 | 212 | 310.00 | 3.75 | -0.05 | -1.32% | 1 | 568 |
| 177.07 | 0.00 | - | 1 | 241 | 315.00 | 4.05 | -0.30 | -6.90% | 2 | 203 |
| 187.00 | 0.00 | - | 3 | 114 | 320.00 | 4.05 | -0.05 | -1.22% | 2 | 1,132 |
| 181.85 | 0.00 | - | 1 | 49 | 325.00 | 4.55 | +0.04 | +0.89% | 1 | 1,879 |
| 177.25 | 0.00 | - | 1 | 289 | 330.00 | 4.80 | 0.00 | - | 1 | 349 |
| 163.00 | 0.00 | - | 1 | 59 | 335.00 | 5.18 | 0.00 | - | 1 | 518 |
| 166.90 | 0.00 | - | 1 | 202 | 340.00 | 5.55 | 0.00 | - | 5 | 698 |
| 156.90 | 0.00 | - | 1 | 161 | 350.00 | 6.25 | -0.80 | -11.35% | 2 | 6,558 |
| 140.63 | 0.00 | - | 1 | 82 | 360.00 | 7.35 | 0.00 | - | 8 | 3,091 |
| 141.00 | 0.00 | - | 10 | 279 | 370.00 | 8.49 | -0.86 | -9.20% | 2 | 692 |
| 124.03 | 0.00 | - | 1 | 263 | 380.00 | 10.84 | 0.00 | - | 2 | 1,381 |
| 123.85 | 0.00 | - | 48 | 245 | 390.00 | 11.61 | -1.61 | -12.18% | 9 | 929 |
| 114.80 | +6.97 | +6.46% | 4 | 296 | 400.00 | 13.25 | 0.00 | - | 28 | 10,370 |
| 100.50 | 0.00 | - | 50 | 204 | 410.00 | 15.16 | -0.09 | -0.59% | 14 | 3,437 |
| 102.38 | +7.10 | +7.45% | 2 | 559 | 420.00 | 17.45 | 0.00 | - | 5 | 1,494 |
| 91.30 | +10.30 | +12.72% | 2 | 708 | 430.00 | 20.15 | 0.00 | - | 12 | 2,435 |
| 85.00 | +5.30 | +6.65% | 2 | 687 | 440.00 | 24.50 | 0.00 | - | 5 | 1,311 |
| 79.73 | +5.93 | +8.04% | 2 | 365 | 450.00 | 27.02 | 0.00 | - | 26 | 3,619 |
| 74.09 | +5.59 | +8.16% | 2 | 268 | 460.00 | 30.75 | +0.25 | +0.82% | 8 | 973 |
| 68.58 | +2.63 | +3.99% | 10 | 185 | 470.00 | 33.50 | -0.47 | -1.38% | 44 | 1,384 |
| 61.97 | +1.16 | +1.91% | 4 | 834 | 480.00 | 37.95 | -3.85 | -9.21% | 66 | 1,159 |
| 56.67 | +2.09 | +3.83% | 36 | 458 | 490.00 | 43.10 | -6.35 | -12.84% | 38 | 1,689 |
| 50.50 | +1.00 | +2.02% | 81 | 2,228 | 500.00 | 48.10 | +0.10 | +0.21% | 12 | 4,640 |
| 46.20 | +0.72 | +1.58% | 68 | 2,111 | 510.00 | 53.20 | -4.00 | -6.99% | 9 | 2,552 |
| 43.55 | +2.80 | +6.87% | 4 | 2,541 | 520.00 | 59.72 | 0.00 | - | 1 | 1,502 |
| 36.50 | 0.00 | - | 1 | 792 | 530.00 | 66.39 | -1.06 | -1.57% | 1 | 551 |
| 35.00 | +2.50 | +7.69% | 6 | 667 | 540.00 | 71.28 | 0.00 | - | 1 | 645 |
| 30.85 | +1.25 | +4.22% | 49 | 3,883 | 550.00 | 76.85 | -1.65 | -2.10% | 3 | 3,251 |
| 27.08 | +2.23 | +8.97% | 10 | 944 | 560.00 | 91.75 | 0.00 | - | 2 | 2,033 |
| 21.23 | 0.00 | - | 38 | 371 | 570.00 | 92.89 | -6.41 | -6.46% | 1 | 428 |
| 22.35 | +0.50 | +2.29% | 2 | 915 | 580.00 | 106.70 | 0.00 | - | 1 | 278 |
| 20.70 | +1.82 | +9.64% | 3 | 585 | 590.00 | 118.20 | 0.00 | - | 2 | 197 |
| 18.00 | +0.47 | +2.68% | 13 | 2,730 | 600.00 | 121.49 | 0.00 | - | 2 | 452 |
| 16.70 | +0.70 | +4.38% | 3 | 393 | 610.00 | 122.10 | 0.00 | - | 2 | 84 |
| 14.85 | +1.85 | +14.23% | 11 | 365 | 620.00 | 150.00 | 0.00 | - | 1 | 43 |
| 11.15 | 0.00 | - | 4 | 474 | 630.00 | 138.15 | 0.00 | - | 4 | 88 |
| 10.60 | 0.00 | - | 4 | 479 | 640.00 | 162.00 | 0.00 | - | 11 | 74 |
| 10.47 | +1.52 | +16.98% | 26 | 1,267 | 650.00 | 170.05 | 0.00 | - | 4 | 79 |
| 7.31 | 0.00 | - | 7 | 254 | 660.00 | 138.41 | 0.00 | - | 1 | 81 |
| 6.78 | 0.00 | - | 2 | 98 | 670.00 | 186.95 | 0.00 | - | 10 | 0 |
| 6.62 | 0.00 | - | 2 | 222 | 680.00 | 182.55 | 0.00 | - | 2 | 108 |
| 6.90 | +1.35 | +24.32% | 3 | 255 | 690.00 | 195.95 | 0.00 | - | 2 | 32 |
| 6.40 | +0.97 | +17.86% | 20 | 1,762 | 700.00 | 203.75 | 0.00 | - | 1 | 54 |
| 5.65 | +0.40 | +7.62% | 2 | 236 | 710.00 | 210.15 | 0.00 | - | 6 | 5 |
| 4.25 | 0.00 | - | 1 | 100 | 720.00 | 220.90 | 0.00 | - | 7 | 45 |
| 4.49 | 0.00 | - | 3 | 177 | 730.00 | 205.60 | 0.00 | - | 50 | 65 |
| 4.30 | +1.10 | +34.38% | 1 | 167 | 740.00 | 238.35 | 0.00 | - | 2 | 36 |
| 3.15 | 0.00 | - | 4 | 486 | 750.00 | 251.85 | 0.00 | - | 2 | 6 |
| 3.80 | 0.00 | - | 1 | 162 | 760.00 | 272.60 | 0.00 | - | 2 | 37 |
| 2.61 | 0.00 | - | 1 | 99 | 770.00 | 267.75 | 0.00 | - | 4 | 21 |
| 2.63 | 0.00 | - | 1 | 280 | 780.00 | 259.45 | 0.00 | - | 3 | 0 |
| 1.92 | 0.00 | - | 2 | 55 | 790.00 | 285.25 | 0.00 | - | 1 | 39 |
| 2.57 | +0.43 | +20.09% | 5 | 4,458 | 800.00 | 285.37 | 0.00 | - | 1 | 49 |
| 1.90 | 0.00 | - | 1 | 301 | 810.00 | 292.10 | 0.00 | - | 3 | 12 |
| 1.74 | 0.00 | - | 1 | 78 | 820.00 | 304.31 | 0.00 | - | 1 | 36 |
| 1.77 | 0.00 | - | 2 | 163 | 830.00 | 331.69 | 0.00 | - | 1 | 16 |
| 2.09 | 0.00 | - | 1 | 41 | 840.00 | 322.70 | 0.00 | - | 10 | 14 |
| 1.80 | +0.30 | +20.00% | 11 | 143 | 850.00 | 358.20 | 0.00 | - | 2 | 13 |
| 1.40 | 0.00 | - | 1 | 120 | 860.00 | 365.75 | 0.00 | - | 2 | 16 |
| 1.54 | 0.00 | - | 4 | 414 | 880.00 | 375.55 | 0.00 | - | 1 | 6 |
| 1.10 | -0.10 | -8.33% | 10 | 957 | 900.00 | 357.20 | 0.00 | - | 1 | 1 |
| 0.67 | 0.00 | - | 2 | 262 | 950.00 | 447.55 | 0.00 | - | - | 0 |
| 0.63 | 0.00 | - | 6 | 1,059 | 1,000.00 | 493.16 | 0.00 | - | 2 | 2 |
| 0.64 | +0.14 | +28.00% | 6 | 843 | 1,050.00 | 543.19 | 0.00 | - | 2 | 4 |
© 2021 Verizon Media. All rights reserved.
