Singapore markets closed
Straits Times Index
3,077.69-22.61(-0.73%)S&P 500
4,443.11-12.37(-0.28%)Dow
34,869.37+71.37(+0.21%)Nasdaq
14,969.97-77.73(-0.52%)BTC-USD
41,728.28-2,143.75(-4.89%)CMC Crypto 200
1,036.78-64.74(-5.88%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
592.64+0.25 (+0.04%)
At close: 4:00PM EDT
584.31 -8.33 (-1.41%)
Pre-market: 06:39AM EDT
Pre-market: 06:39AM EDT
Calls
21 January 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 583.05 | 0.00 | - | 10 | 0 | 5.00 | 0.01 | 0.00 | - | 1 | 3,728 |
| 596.20 | 0.00 | - | 2 | 0 | 10.00 | 0.01 | 0.00 | - | 22 | 408 |
| 506.95 | 0.00 | - | 2 | 66 | 15.00 | 0.04 | 0.00 | - | 5 | 15 |
| 586.27 | 0.00 | - | 1 | 0 | 20.00 | 0.06 | 0.00 | - | 50 | 63 |
| 497.70 | 0.00 | - | 20 | 21 | 25.00 | 0.02 | 0.00 | - | 30 | 158 |
| 556.77 | 0.00 | - | 14 | 0 | 30.00 | 0.03 | 0.00 | - | 2 | 307 |
| 472.53 | 0.00 | - | 19 | 6 | 35.00 | 0.09 | 0.00 | - | 3 | 129 |
| 556.10 | 0.00 | - | 2 | 0 | 40.00 | 0.05 | 0.00 | - | 4 | 192 |
| 507.05 | 0.00 | - | 2 | 41 | 45.00 | 0.43 | 0.00 | - | 1 | 386 |
| 537.19 | 0.00 | - | 54 | 0 | 50.00 | 0.03 | 0.00 | - | 25 | 599 |
| 539.25 | 0.00 | - | 3 | 0 | 55.00 | 0.12 | 0.00 | - | 18 | 46 |
| 532.62 | 0.00 | - | 1 | 0 | 60.00 | 0.08 | 0.00 | - | 10 | 103 |
| 498.26 | 0.00 | - | 3 | 0 | 65.00 | 0.05 | 0.00 | - | 1 | 222 |
| 523.37 | 0.00 | - | 5 | 0 | 70.00 | 0.10 | 0.00 | - | 3 | 552 |
| 519.30 | 0.00 | - | 3 | 0 | 75.00 | 0.04 | 0.00 | - | 100 | 0 |
| 437.26 | 0.00 | - | 2 | 166 | 80.00 | 0.03 | 0.00 | - | 1 | 0 |
| 467.11 | 0.00 | - | 2 | 386 | 85.00 | 0.06 | 0.00 | - | 10 | 60 |
| 502.72 | 0.00 | - | 4 | 0 | 90.00 | 0.03 | 0.00 | - | 3 | 169 |
| 498.20 | 0.00 | - | 1 | 0 | 95.00 | 0.03 | 0.00 | - | 4 | 0 |
| 489.30 | 0.00 | - | 18 | 0 | 100.00 | 0.03 | 0.00 | - | 6 | 0 |
| 458.36 | 0.00 | - | 3 | 0 | 105.00 | 0.04 | 0.00 | - | 6 | 0 |
| 484.34 | 0.00 | - | 1 | 0 | 110.00 | 0.04 | 0.00 | - | 4 | 0 |
| 372.79 | 0.00 | - | 1 | 0 | 115.00 | 0.04 | 0.00 | - | 19 | 0 |
| 393.54 | 0.00 | - | 1 | 134 | 120.00 | 0.05 | 0.00 | - | 6 | 0 |
| 378.05 | 0.00 | - | - | 1 | 125.00 | 0.10 | 0.00 | - | 1 | 1,295 |
| 422.29 | 0.00 | - | 1 | 3 | 130.00 | 0.21 | 0.00 | - | 56 | 111 |
| 368.00 | 0.00 | - | 4 | 105 | 135.00 | 0.25 | 0.00 | - | 2 | 26 |
| 363.10 | 0.00 | - | 2 | 125 | 140.00 | 0.16 | 0.00 | - | 1 | 37 |
| 354.90 | 0.00 | - | 2 | 17 | 145.00 | 0.10 | 0.00 | - | 2 | 120 |
| 457.33 | 0.00 | - | 1 | 0 | 150.00 | 0.18 | 0.00 | - | 1 | 0 |
| 348.25 | 0.00 | - | 6 | 3 | 155.00 | 0.11 | 0.00 | - | 1 | 0 |
| 343.60 | 0.00 | - | 2 | 16 | 160.00 | 0.21 | 0.00 | - | 10 | 65 |
| 338.50 | 0.00 | - | 4 | 2 | 165.00 | 0.33 | 0.00 | - | 2 | 118 |
| 423.00 | 0.00 | - | 1 | 0 | 170.00 | 0.20 | 0.00 | - | 3 | 0 |
| 412.41 | 0.00 | - | 2 | 0 | 175.00 | 0.18 | 0.00 | - | 1 | 0 |
| 323.60 | 0.00 | - | 2 | 6 | 180.00 | 0.71 | 0.00 | - | 12 | 141 |
| 308.65 | 0.00 | - | 4 | 23 | 185.00 | 0.54 | 0.00 | - | 2 | 75 |
| 390.52 | 0.00 | - | 1 | 0 | 190.00 | 0.28 | 0.00 | - | 5 | 0 |
| 299.44 | 0.00 | - | 6 | 15 | 195.00 | 0.31 | 0.00 | - | 5 | 0 |
| 387.12 | 0.00 | - | 66 | 0 | 200.00 | 0.29 | 0.00 | - | 24 | 0 |
| 315.05 | 0.00 | - | 2 | 32 | 210.00 | 0.18 | 0.00 | - | 33 | 0 |
| 303.10 | 0.00 | - | 4 | 128 | 220.00 | 0.40 | 0.00 | - | 2 | 0 |
| 292.75 | 0.00 | - | 4 | 98 | 230.00 | 0.60 | 0.00 | - | 1 | 1,376 |
| 347.07 | 0.00 | - | 4 | 0 | 240.00 | 0.30 | 0.00 | - | 2 | 0 |
| 279.40 | 0.00 | - | 2 | 37 | 245.00 | 0.45 | 0.00 | - | 10 | 0 |
| 336.93 | 0.00 | - | 2 | 0 | 250.00 | 0.56 | 0.00 | - | 22 | 0 |
| 270.90 | 0.00 | - | 2 | 19 | 255.00 | 1.47 | 0.00 | - | 24 | 222 |
| 265.30 | 0.00 | - | 2 | 190 | 260.00 | 1.02 | 0.00 | - | 12 | 1,669 |
| 276.25 | 0.00 | - | 11 | 22 | 265.00 | 0.45 | 0.00 | - | 1 | 0 |
| 256.00 | 0.00 | - | 2 | 142 | 270.00 | 0.40 | 0.00 | - | 1 | 0 |
| 308.70 | 0.00 | - | 2 | 0 | 275.00 | 0.45 | 0.00 | - | 68 | 0 |
| 296.60 | 0.00 | - | 2 | 0 | 280.00 | 0.60 | 0.00 | - | 1 | 0 |
| 240.50 | 0.00 | - | 4 | 140 | 285.00 | 1.84 | 0.00 | - | 2 | 484 |
| 235.70 | 0.00 | - | 2 | 88 | 290.00 | 0.28 | 0.00 | - | 1 | 0 |
| 230.75 | 0.00 | - | 4 | 88 | 295.00 | 1.01 | 0.00 | - | 4 | 0 |
| 281.60 | 0.00 | - | 6 | 0 | 300.00 | 0.62 | 0.00 | - | 43 | 0 |
| 242.70 | 0.00 | - | 2 | 215 | 305.00 | 2.61 | 0.00 | - | 32 | 533 |
| 286.00 | 0.00 | - | 3 | 0 | 310.00 | 0.85 | 0.00 | - | 3 | 0 |
| 274.76 | 0.00 | - | 3 | 0 | 315.00 | 1.26 | 0.00 | - | 1 | 0 |
| 269.85 | 0.00 | - | 3 | 0 | 320.00 | 1.10 | 0.00 | - | 1 | 0 |
| 188.55 | 0.00 | - | 1 | 47 | 325.00 | 1.04 | 0.00 | - | 1 | 0 |
| 278.03 | 0.00 | - | 2 | 0 | 330.00 | 1.25 | 0.00 | - | 17 | 0 |
| 189.24 | 0.00 | - | 8 | 59 | 335.00 | 1.14 | 0.00 | - | 1 | 0 |
| 227.00 | 0.00 | - | 5 | 0 | 340.00 | 1.23 | 0.00 | - | 1 | 0 |
| 235.70 | 0.00 | - | 1 | 0 | 350.00 | 1.40 | 0.00 | - | 2 | 0 |
| 234.45 | 0.00 | - | 1 | 0 | 360.00 | 1.56 | 0.00 | - | 15 | 0 |
| 210.40 | 0.00 | - | 1 | 0 | 370.00 | 2.00 | 0.00 | - | 54 | 0 |
| 208.50 | 0.00 | - | 1 | 0 | 380.00 | 2.53 | 0.00 | - | 1 | 0 |
| 198.50 | 0.00 | - | 1 | 0 | 390.00 | 2.80 | 0.00 | - | 6 | 0 |
| 195.95 | 0.00 | - | 1 | 0 | 400.00 | 2.56 | 0.00 | - | 1 | 0 |
| 208.19 | 0.00 | - | 1 | 0 | 410.00 | 3.40 | 0.00 | - | 14 | 0 |
| 186.20 | 0.00 | - | 5 | 0 | 420.00 | 3.80 | 0.00 | - | 10 | 0 |
| 170.50 | 0.00 | - | 1 | 0 | 430.00 | 4.15 | 0.00 | - | 32 | 0 |
| 157.22 | 0.00 | - | 1 | 0 | 440.00 | 4.95 | 0.00 | - | 45 | 0 |
| 138.00 | 0.00 | - | 20 | 0 | 450.00 | 5.45 | 0.00 | - | 82 | 0 |
| 141.10 | 0.00 | - | 1 | 0 | 460.00 | 7.15 | 0.00 | - | 19 | 0 |
| 115.00 | 0.00 | - | 1 | 0 | 470.00 | 8.43 | 0.00 | - | 10 | 0 |
| 115.80 | 0.00 | - | 5 | 0 | 480.00 | 8.91 | 0.00 | - | 27 | 0 |
| 109.28 | 0.00 | - | 1 | 0 | 490.00 | 10.67 | 0.00 | - | 1 | 0 |
| 99.75 | 0.00 | - | 12 | 0 | 500.00 | 12.00 | 0.00 | - | 13 | 0 |
| 90.75 | 0.00 | - | 26 | 0 | 510.00 | 14.75 | 0.00 | - | 21 | 0 |
| 90.00 | 0.00 | - | 19 | 0 | 520.00 | 17.50 | 0.00 | - | 28 | 0 |
| 78.33 | 0.00 | - | 1 | 0 | 530.00 | 19.05 | 0.00 | - | 19 | 0 |
| 75.31 | 0.00 | - | 2 | 0 | 540.00 | 21.92 | 0.00 | - | 6 | 0 |
| 67.63 | 0.00 | - | 12 | 0 | 550.00 | 24.80 | 0.00 | - | 10 | 0 |
| 62.45 | 0.00 | - | 2 | 0 | 560.00 | 30.55 | 0.00 | - | 17 | 0 |
| 54.45 | 0.00 | - | 8 | 0 | 570.00 | 32.91 | 0.00 | - | 4 | 0 |
| 50.00 | 0.00 | - | 39 | 0 | 580.00 | 36.97 | 0.00 | - | 15 | 0 |
| 44.74 | 0.00 | - | 23 | 0 | 590.00 | 41.60 | 0.00 | - | 56 | 0 |
| 40.35 | 0.00 | - | 21 | 0 | 600.00 | 46.70 | 0.00 | - | 11 | 0 |
| 31.35 | 0.00 | - | 5 | 0 | 610.00 | 52.20 | 0.00 | - | 5 | 0 |
| 32.10 | 0.00 | - | 13 | 0 | 620.00 | 62.85 | 0.00 | - | 3 | 0 |
| 28.05 | 0.00 | - | 194 | 0 | 630.00 | 66.85 | 0.00 | - | 1 | 0 |
| 23.40 | 0.00 | - | 2 | 0 | 640.00 | 73.52 | 0.00 | - | 3 | 0 |
| 21.30 | 0.00 | - | 75 | 0 | 650.00 | 92.95 | 0.00 | - | 6 | 0 |
| 19.00 | 0.00 | - | 9 | 0 | 660.00 | 86.00 | 0.00 | - | 1 | 0 |
| 14.60 | 0.00 | - | 5 | 0 | 670.00 | 108.00 | 0.00 | - | 8 | 0 |
| 12.60 | 0.00 | - | 70 | 0 | 680.00 | 102.40 | 0.00 | - | 1 | 0 |
| 12.45 | 0.00 | - | 9 | 0 | 690.00 | 124.20 | 0.00 | - | 2 | 0 |
| 11.25 | 0.00 | - | 15 | 0 | 700.00 | 114.00 | 0.00 | - | 2 | 0 |
| 8.36 | 0.00 | - | 1 | 0 | 710.00 | 130.80 | 0.00 | - | 1 | 0 |
| 8.40 | 0.00 | - | 2 | 0 | 720.00 | 126.95 | 0.00 | - | 2 | 0 |
| 8.88 | 0.00 | - | 1 | 0 | 730.00 | 205.60 | 0.00 | - | 50 | 65 |
| 5.13 | 0.00 | - | 3 | 0 | 740.00 | 150.50 | 0.00 | - | 2 | 0 |
| 5.52 | 0.00 | - | 2 | 0 | 750.00 | 159.65 | 0.00 | - | 10 | 0 |
| 6.17 | 0.00 | - | 2 | 0 | 760.00 | 175.90 | 0.00 | - | 1 | 0 |
| 4.80 | 0.00 | - | 4 | 0 | 770.00 | 267.75 | 0.00 | - | 4 | 21 |
| 4.37 | 0.00 | - | 711 | 0 | 780.00 | 259.45 | 0.00 | - | 3 | 7 |
| 4.27 | 0.00 | - | 2 | 0 | 790.00 | 285.25 | 0.00 | - | 1 | 39 |
| 2.55 | 0.00 | - | 32 | 0 | 800.00 | 285.37 | 0.00 | - | 1 | 47 |
| 2.38 | 0.00 | - | 1 | 0 | 810.00 | 292.10 | 0.00 | - | 3 | 12 |
| 2.21 | 0.00 | - | 1 | 0 | 820.00 | 304.31 | 0.00 | - | 1 | 34 |
| 4.49 | 0.00 | - | 4 | 0 | 830.00 | 331.69 | 0.00 | - | 1 | 16 |
| 2.35 | 0.00 | - | 13 | 0 | 840.00 | 322.70 | 0.00 | - | 10 | 14 |
| 1.54 | 0.00 | - | 1 | 0 | 850.00 | 358.20 | 0.00 | - | 2 | 13 |
| 1.50 | 0.00 | - | 1 | 0 | 860.00 | 365.75 | 0.00 | - | 2 | 16 |
| 2.70 | 0.00 | - | 1 | 0 | 880.00 | 375.55 | 0.00 | - | 1 | 5 |
| 1.19 | 0.00 | - | 1 | 0 | 900.00 | 357.20 | 0.00 | - | 1 | 1 |
| 0.85 | 0.00 | - | 12 | 0 | 950.00 | 447.55 | 0.00 | - | - | 0 |
| 0.47 | 0.00 | - | 3 | 0 | 1,000.00 | 493.16 | 0.00 | - | 2 | 2 |
| 0.15 | 0.00 | - | 553 | 0 | 1,050.00 | 472.60 | 0.00 | - | 5 | 0 |
© 2021 Verizon Media. All rights reserved.
