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
21 January 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 498.95 | 0.00 | - | 2 | 249 | 5.00 | 0.01 | 0.00 | - | 9 | 1,366 |
| 511.21 | 0.00 | - | 5 | 159 | 10.00 | 0.08 | 0.00 | - | 10 | 0 |
| 494.15 | 0.00 | - | 1 | 103 | 15.00 | 0.10 | 0.00 | - | 1 | 5 |
| 477.05 | -12.10 | -2.47% | 2 | 85 | 20.00 | 0.03 | 0.00 | - | 1 | 13 |
| 473.60 | -4.95 | -1.03% | 3 | 149 | 25.00 | 0.07 | 0.00 | - | 25 | 133 |
| 473.85 | 0.00 | - | 1 | 182 | 30.00 | 0.07 | 0.00 | - | 5 | 310 |
| 469.05 | +0.45 | +0.10% | 6 | 81 | 35.00 | 0.11 | 0.00 | - | 3 | 113 |
| 463.90 | 0.00 | - | 1 | 21 | 40.00 | 0.17 | 0.00 | - | 4 | 198 |
| 463.70 | 0.00 | - | 12 | 32 | 45.00 | 0.43 | 0.00 | - | 1 | 386 |
| 458.75 | 0.00 | - | 7 | 18 | 50.00 | 0.13 | +0.05 | +62.50% | 20 | 349 |
| 482.45 | 0.00 | - | 30 | 30 | 55.00 | 0.12 | 0.00 | - | 18 | 0 |
| 236.40 | 0.00 | - | - | 1 | 60.00 | 0.19 | 0.00 | - | 1 | 79 |
| - | - | - | - | - | 65.00 | 0.21 | 0.00 | - | 16 | 221 |
| - | - | - | - | - | 70.00 | 0.18 | 0.00 | - | 50 | 395 |
| 462.74 | 0.00 | - | 30 | 30 | 75.00 | 0.35 | 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 | 0.30 | 0.00 | - | 10 | 49 |
| - | - | - | - | - | 90.00 | 0.39 | 0.00 | - | 31 | 164 |
| 416.29 | 0.00 | - | - | 0 | 95.00 | 0.40 | 0.00 | - | 1 | 113 |
| 425.24 | 0.00 | - | 10 | 134 | 100.00 | 0.48 | 0.00 | - | 1 | 1,811 |
| 218.40 | 0.00 | - | 1 | 8 | 105.00 | 0.53 | +0.03 | +6.00% | 3 | 103 |
| 389.73 | 0.00 | - | 2 | 12 | 110.00 | 0.64 | 0.00 | - | 2 | 95 |
| 372.79 | 0.00 | - | 1 | 0 | 115.00 | 1.49 | 0.00 | - | 5 | 26 |
| 401.92 | 0.00 | - | 1 | 135 | 120.00 | 1.43 | 0.00 | - | 2 | 29 |
| - | - | - | - | - | 125.00 | 0.75 | 0.00 | - | 2 | 1,166 |
| 376.80 | 0.00 | - | 3 | 4 | 130.00 | 1.46 | 0.00 | - | 28 | 83 |
| 375.00 | 0.00 | - | 1 | 109 | 135.00 | 0.95 | 0.00 | - | 2 | 28 |
| 366.34 | 0.00 | - | 1 | 124 | 140.00 | 1.03 | 0.00 | - | 5 | 0 |
| 360.84 | 0.00 | - | 2 | 15 | 145.00 | 1.13 | 0.00 | - | 5 | 84 |
| 364.43 | 0.00 | - | 1 | 84 | 150.00 | 1.25 | 0.00 | - | 2 | 166 |
| 347.35 | 0.00 | - | 3 | 0 | 155.00 | 1.11 | 0.00 | - | 1 | 342 |
| 271.05 | 0.00 | - | 2 | 14 | 160.00 | 1.67 | 0.00 | - | 34 | 63 |
| 223.83 | 0.00 | - | 2 | 0 | 165.00 | 1.58 | -0.24 | -13.19% | 4 | 108 |
| 333.90 | +20.90 | +6.68% | 13 | 30 | 170.00 | 2.10 | 0.00 | - | 1 | 191 |
| 328.90 | 0.00 | - | 1 | 2 | 175.00 | 1.93 | 0.00 | - | 9 | 53 |
| 359.00 | 0.00 | - | 1 | 2 | 180.00 | 2.08 | 0.00 | - | 1 | 0 |
| 209.43 | 0.00 | - | 2 | 21 | 185.00 | 5.25 | 0.00 | - | 12 | 44 |
| 320.88 | 0.00 | - | 5 | 26 | 190.00 | 2.39 | 0.00 | - | 1 | 59 |
| 316.12 | 0.00 | - | 5 | 7 | 195.00 | 3.20 | 0.00 | - | 1 | 43 |
| 311.83 | 0.00 | - | 6 | 52 | 200.00 | 2.81 | 0.00 | - | 11 | 313 |
| 317.54 | 0.00 | - | 5 | 25 | 210.00 | 3.40 | 0.00 | - | 5 | 581 |
| 286.59 | -0.20 | -0.07% | 1 | 129 | 220.00 | 4.08 | 0.00 | - | 111 | 807 |
| 260.00 | 0.00 | - | 1 | 80 | 230.00 | 4.90 | 0.00 | - | 496 | 1,320 |
| 266.24 | +24.15 | +9.98% | 15 | 105 | 240.00 | 5.05 | 0.00 | - | 1 | 280 |
| 268.27 | 0.00 | - | 1 | 34 | 245.00 | 5.20 | -0.05 | -0.95% | 2 | 30 |
| 281.15 | 0.00 | - | 1 | 77 | 250.00 | 5.73 | +0.28 | +5.14% | 46 | 2,559 |
| 243.90 | 0.00 | - | 1 | 14 | 255.00 | 5.70 | 0.00 | - | 2 | 67 |
| 278.85 | 0.00 | - | 2 | 188 | 260.00 | 7.30 | 0.00 | - | 2 | 1,631 |
| 246.80 | 0.00 | - | 1 | 28 | 265.00 | 7.15 | 0.00 | - | 1 | 169 |
| 244.45 | 0.00 | - | 3 | 157 | 270.00 | 7.35 | 0.00 | - | 1 | 856 |
| 267.00 | 0.00 | - | 3 | 77 | 275.00 | 8.10 | -0.85 | -9.50% | 10 | 268 |
| 261.04 | 0.00 | - | 2 | 145 | 280.00 | 8.68 | +0.45 | +5.47% | 2 | 170 |
| 229.10 | 0.00 | - | 1 | 151 | 285.00 | 8.70 | 0.00 | - | 1 | 432 |
| 215.00 | 0.00 | - | 3 | 100 | 290.00 | 9.50 | 0.00 | - | 1 | 176 |
| 254.00 | 0.00 | - | 1 | 95 | 295.00 | 10.75 | +0.37 | +3.56% | 8 | 147 |
| 216.16 | 0.00 | - | 21 | 422 | 300.00 | 11.30 | +0.65 | +6.10% | 3 | 1,200 |
| 228.56 | 0.00 | - | 3 | 0 | 305.00 | 11.47 | 0.00 | - | 1 | 363 |
| 234.35 | 0.00 | - | 1 | 224 | 310.00 | 12.27 | 0.00 | - | 1 | 266 |
| 198.53 | -6.86 | -3.34% | 1 | 242 | 315.00 | 13.05 | 0.00 | - | 1 | 73 |
| 197.70 | -9.15 | -4.42% | 4 | 123 | 320.00 | 14.50 | 0.00 | - | 1 | 1,071 |
| 214.51 | 0.00 | - | 1 | 0 | 325.00 | 16.51 | 0.00 | - | 27 | 1,658 |
| 191.20 | 0.00 | - | 1 | 327 | 330.00 | 16.05 | 0.00 | - | 1 | 193 |
| 218.50 | 0.00 | - | 1 | 51 | 335.00 | 17.60 | +0.45 | +2.62% | 1 | 185 |
| 202.55 | 0.00 | - | 2 | 203 | 340.00 | 18.30 | 0.00 | - | 2 | 354 |
| 171.60 | -4.20 | -2.39% | 2 | 183 | 350.00 | 20.85 | +0.85 | +4.25% | 18 | 969 |
| 166.77 | +9.82 | +6.26% | 6 | 92 | 360.00 | 22.30 | -3.00 | -11.86% | 1 | 927 |
| 149.25 | 0.00 | - | 1 | 285 | 370.00 | 26.40 | +1.40 | +5.60% | 17 | 355 |
| 151.00 | -0.70 | -0.46% | 5 | 267 | 380.00 | 27.95 | +0.03 | +0.11% | 5 | 948 |
| 144.17 | 0.00 | - | 6 | 243 | 390.00 | 32.00 | -2.59 | -7.49% | 1 | 474 |
| 137.00 | -3.86 | -2.74% | 6 | 301 | 400.00 | 35.10 | +0.30 | +0.86% | 7 | 4,810 |
| 138.80 | 0.00 | - | 1 | 156 | 410.00 | 39.30 | +0.92 | +2.40% | 1 | 535 |
| 129.50 | 0.00 | - | 9 | 548 | 420.00 | 42.80 | +1.80 | +4.39% | 80 | 778 |
| 118.20 | -4.00 | -3.27% | 1 | 751 | 430.00 | 46.25 | -0.17 | -0.37% | 11 | 1,093 |
| 113.47 | 0.00 | - | 6 | 718 | 440.00 | 51.20 | +2.20 | +4.49% | 1 | 380 |
| 109.57 | -4.43 | -3.89% | 2 | 315 | 450.00 | 55.75 | +0.75 | +1.36% | 1 | 1,394 |
| 105.51 | 0.00 | - | 1 | 268 | 460.00 | 59.85 | +1.85 | +3.19% | 1 | 269 |
| 98.40 | -0.45 | -0.46% | 21 | 178 | 470.00 | 65.65 | +2.90 | +4.62% | 1 | 1,024 |
| 94.32 | -6.38 | -6.34% | 1 | 718 | 480.00 | 70.40 | +4.28 | +6.47% | 14 | 891 |
| 90.34 | 0.00 | - | 4 | 308 | 490.00 | 76.52 | +1.52 | +2.03% | 122 | 1,171 |
| 83.50 | -0.53 | -0.63% | 20 | 1,873 | 500.00 | 81.59 | +2.19 | +2.76% | 13 | 1,978 |
| 79.80 | -0.35 | -0.44% | 6 | 330 | 510.00 | 85.54 | -1.35 | -1.55% | 2 | 406 |
| 75.15 | -2.40 | -3.09% | 113 | 2,429 | 520.00 | 92.55 | +0.75 | +0.82% | 1 | 1,035 |
| 71.70 | -1.05 | -1.44% | 57 | 637 | 530.00 | 100.65 | +2.75 | +2.81% | 1 | 61 |
| 69.10 | 0.00 | - | 4 | 357 | 540.00 | 107.00 | +1.82 | +1.73% | 1 | 131 |
| 63.80 | -1.75 | -2.67% | 816 | 2,813 | 550.00 | 114.00 | +2.45 | +2.20% | 801 | 1,916 |
| 62.60 | 0.00 | - | 3 | 574 | 560.00 | 118.40 | 0.00 | - | 3 | 210 |
| 59.00 | 0.00 | - | 7 | 187 | 570.00 | 123.95 | 0.00 | - | 1 | 251 |
| 53.45 | -2.35 | -4.21% | 1 | 383 | 580.00 | 130.80 | 0.00 | - | 1 | 61 |
| 53.10 | 0.00 | - | 1 | 342 | 590.00 | 137.95 | 0.00 | - | 2 | 119 |
| 49.60 | -0.20 | -0.40% | 21 | 2,312 | 600.00 | 145.00 | +0.20 | +0.14% | 4 | 347 |
| 43.05 | 0.00 | - | 2 | 139 | 610.00 | 151.90 | +4.30 | +2.91% | 2 | 41 |
| 46.07 | 0.00 | - | 1 | 74 | 620.00 | 168.40 | 0.00 | - | 2 | 33 |
| 39.30 | 0.00 | - | 1 | 90 | 630.00 | 167.45 | 0.00 | - | 1 | 0 |
| 37.29 | 0.00 | - | 1 | 244 | 640.00 | 178.45 | +8.35 | +4.91% | 4 | 42 |
| 40.85 | 0.00 | - | 1 | 343 | 650.00 | 182.75 | 0.00 | - | 2 | 44 |
| 37.15 | -2.70 | -6.78% | 10 | 63 | 660.00 | 180.40 | 0.00 | - | 17 | 81 |
| 37.00 | 0.00 | - | 2 | 22 | 670.00 | 193.10 | 0.00 | - | 1 | 0 |
| 34.00 | 0.00 | - | 1 | 61 | 680.00 | 201.75 | 0.00 | - | 1 | 95 |
| 33.15 | 0.00 | - | 1 | 17 | 690.00 | 202.70 | 0.00 | - | 2 | 31 |
| 28.50 | -1.20 | -4.04% | 1 | 347 | 700.00 | 218.92 | 0.00 | - | 10 | 11 |
| 29.95 | 0.00 | - | 1 | 128 | 710.00 | 257.85 | 0.00 | - | - | 0 |
| 28.85 | 0.00 | - | 1 | 30 | 720.00 | 242.85 | -8.15 | -3.25% | 1 | 20 |
| 26.90 | 0.00 | - | 1 | 94 | 730.00 | 245.25 | 0.00 | - | 12 | 31 |
| 23.50 | -2.60 | -9.96% | 18 | 96 | 740.00 | 244.75 | 0.00 | - | 2 | 16 |
| 22.50 | -0.10 | -0.44% | 19 | 352 | 750.00 | 251.85 | 0.00 | - | 2 | 6 |
| 23.30 | 0.00 | - | 1 | 74 | 760.00 | 257.00 | 0.00 | - | 1 | 24 |
| 19.42 | -0.73 | -3.62% | 1 | 42 | 770.00 | 258.60 | 0.00 | - | 1 | 17 |
| 21.00 | 0.00 | - | 1 | 214 | 780.00 | 274.30 | 0.00 | - | 1 | 4 |
| 20.10 | 0.00 | - | 4 | 36 | 790.00 | 285.25 | 0.00 | - | 1 | 39 |
| 17.55 | +0.25 | +1.45% | 39 | 4,664 | 800.00 | 291.85 | 0.00 | - | 4 | 44 |
| 17.95 | 0.00 | - | 1 | 194 | 810.00 | 313.45 | 0.00 | - | 1 | 4 |
| 17.05 | 0.00 | - | 4 | 37 | 820.00 | 330.50 | 0.00 | - | 1 | 36 |
| 16.30 | 0.00 | - | 5 | 204 | 830.00 | 331.69 | 0.00 | - | 1 | 16 |
| 14.80 | 0.00 | - | 2 | 10 | 840.00 | 322.70 | 0.00 | - | 10 | 14 |
| 13.35 | +1.00 | +8.10% | 77 | 63 | 850.00 | 340.85 | 0.00 | - | - | 12 |
| 14.10 | 0.00 | - | 1 | 62 | 860.00 | 369.10 | 0.00 | - | 10 | 18 |
| 12.65 | 0.00 | - | 1 | 420 | 880.00 | 388.90 | +12.70 | +3.38% | 1 | 5 |
| 10.30 | -0.30 | -2.83% | 5 | 880 | 900.00 | 423.95 | 0.00 | - | 1 | 2 |
| 9.35 | 0.00 | - | 1 | 38 | 950.00 | - | - | - | - | - |
| 6.50 | -0.15 | -2.26% | 4 | 972 | 1,000.00 | 520.25 | 0.00 | - | - | 2 |
| 5.44 | +0.04 | +0.74% | 2 | 465 | 1,050.00 | 529.31 | 0.00 | - | 1 | 11 |
© 2021 Verizon Media. All rights reserved.
