Singapore markets open in 4 hours 2 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: 4:58PM EDT
Calls
17 June 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 400.90 | 0.00 | - | 2 | 33 | 155.00 | 1.10 | -0.03 | -2.65% | 1 | 540 |
| 365.88 | 0.00 | - | 1 | 16 | 160.00 | 1.62 | 0.00 | - | 2 | 220 |
| 320.50 | 0.00 | - | 2 | 22 | 165.00 | 2.48 | 0.00 | - | 3 | 77 |
| 331.50 | 0.00 | - | 7 | 9 | 170.00 | 1.70 | 0.00 | - | 1 | 310 |
| 421.93 | 0.00 | - | 1 | 21 | 175.00 | 1.88 | 0.00 | - | 20 | 48 |
| 326.15 | 0.00 | - | 2 | 50 | 180.00 | 2.50 | 0.00 | - | 1 | 558 |
| 383.41 | 0.00 | - | 1 | 1 | 185.00 | 2.81 | 0.00 | - | 13 | 15 |
| 315.00 | 0.00 | - | 1 | 5 | 190.00 | 2.08 | 0.00 | - | 23 | 108 |
| 324.51 | 0.00 | - | 5 | 1 | 195.00 | 2.18 | 0.00 | - | 25 | 51 |
| 358.36 | 0.00 | - | 1 | 11 | 200.00 | 2.02 | 0.00 | - | 2 | 132 |
| 360.00 | 0.00 | - | 2 | 8 | 210.00 | 2.30 | 0.00 | - | 1 | 488 |
| 266.25 | 0.00 | - | 16 | 10 | 220.00 | 2.25 | 0.00 | - | 1 | 391 |
| 268.65 | 0.00 | - | 6 | 7 | 230.00 | 2.68 | 0.00 | - | 2 | 51 |
| 284.09 | 0.00 | - | 2 | 4 | 240.00 | 3.44 | 0.00 | - | 2 | 102 |
| 244.10 | 0.00 | - | 10 | 17 | 250.00 | 3.89 | 0.00 | - | 7 | 446 |
| 255.25 | 0.00 | - | 4 | 25 | 260.00 | 5.95 | 0.00 | - | 9 | 22 |
| 287.85 | 0.00 | - | 2 | 16 | 270.00 | 5.61 | 0.00 | - | 4 | 101 |
| 282.00 | 0.00 | - | 1 | 2 | 280.00 | 5.60 | 0.00 | - | 2 | 431 |
| 205.00 | 0.00 | - | 1 | 1 | 290.00 | 6.55 | 0.00 | - | 1 | 178 |
| 226.95 | 0.00 | - | 1 | 56 | 300.00 | 6.95 | 0.00 | - | 4 | 1,420 |
| 243.70 | +1.70 | +0.70% | 1 | 8 | 310.00 | 7.35 | 0.00 | - | 1 | 282 |
| 201.19 | 0.00 | - | 3 | 36 | 320.00 | 8.70 | 0.00 | - | 2 | 1,152 |
| 239.90 | 0.00 | - | 1 | 25 | 330.00 | 11.11 | 0.00 | - | 1 | 280 |
| 234.33 | 0.00 | - | 4 | 59 | 340.00 | 14.74 | 0.00 | - | 3 | 677 |
| 214.45 | 0.00 | - | 1 | 70 | 350.00 | 13.10 | 0.00 | - | 35 | 546 |
| 206.00 | 0.00 | - | 2 | 34 | 360.00 | 14.40 | 0.00 | - | 1 | 210 |
| 198.37 | 0.00 | - | 2 | 10 | 370.00 | 20.85 | 0.00 | - | 3 | 593 |
| 190.37 | 0.00 | - | 2 | 155 | 380.00 | 18.00 | 0.00 | - | 3 | 358 |
| 193.00 | 0.00 | - | 1 | 41 | 390.00 | 20.21 | 0.00 | - | 5 | 519 |
| 147.25 | 0.00 | - | 1 | 108 | 400.00 | 24.00 | +1.44 | +6.38% | 2 | 774 |
| 160.95 | -3.24 | -1.97% | 1 | 71 | 410.00 | 24.95 | 0.00 | - | 1 | 423 |
| 164.50 | +1.85 | +1.14% | 1 | 76 | 420.00 | 27.35 | 0.00 | - | 2 | 1,373 |
| 131.51 | 0.00 | - | 13 | 64 | 430.00 | 30.40 | 0.00 | - | 23 | 562 |
| 147.80 | 0.00 | - | 1 | 50 | 440.00 | 33.70 | 0.00 | - | 25 | 208 |
| 130.00 | 0.00 | - | 3 | 273 | 450.00 | 40.00 | +4.50 | +12.68% | 25 | 3,641 |
| 111.27 | 0.00 | - | 1 | 81 | 460.00 | 41.35 | 0.00 | - | 3 | 223 |
| 132.75 | 0.00 | - | 12 | 82 | 470.00 | 43.95 | 0.00 | - | 35 | 1,698 |
| 95.04 | 0.00 | - | 1 | 101 | 480.00 | 47.80 | 0.00 | - | 2 | 188 |
| 117.05 | 0.00 | - | 2 | 393 | 490.00 | 52.05 | 0.00 | - | 9 | 379 |
| 108.65 | -5.14 | -4.52% | 1 | 676 | 500.00 | 59.20 | +2.90 | +5.15% | 3 | 1,557 |
| 103.83 | 0.00 | - | 2 | 337 | 520.00 | 64.70 | 0.00 | - | 21 | 340 |
| 87.25 | -5.80 | -6.23% | 1 | 272 | 540.00 | 80.10 | +4.20 | +5.53% | 1 | 92 |
| 84.70 | -4.30 | -4.83% | 18 | 452 | 550.00 | 82.05 | 0.00 | - | 13 | 519 |
| 80.80 | 0.00 | - | 17 | 142 | 560.00 | 86.50 | 0.00 | - | 1 | 70 |
| 76.75 | +0.35 | +0.46% | 10 | 71 | 570.00 | 93.40 | 0.00 | - | 5 | 68 |
| 72.35 | -0.65 | -0.89% | 7 | 120 | 580.00 | 103.75 | +6.78 | +6.99% | 2 | 106 |
| 68.70 | -3.60 | -4.98% | 10 | 76 | 590.00 | 110.05 | +4.75 | +4.51% | 1 | 54 |
| 61.20 | -7.20 | -10.53% | 18 | 3,067 | 600.00 | 116.45 | +5.30 | +4.77% | 1 | 78 |
| 61.60 | -3.70 | -5.67% | 20 | 313 | 610.00 | 119.61 | 0.00 | - | 1 | 42 |
| 55.40 | -6.00 | -9.77% | 14 | 51 | 620.00 | 142.70 | 0.00 | - | 5 | 50 |
| 55.70 | -2.45 | -4.21% | 11 | 168 | 630.00 | 160.50 | 0.00 | - | 2 | 37 |
| 52.70 | -2.50 | -4.53% | 7 | 444 | 640.00 | 194.25 | 0.00 | - | 1 | 68 |
| 52.25 | 0.00 | - | 3 | 1,526 | 650.00 | 176.56 | 0.00 | - | 12 | 18 |
| 51.00 | 0.00 | - | 1 | 119 | 660.00 | 188.40 | 0.00 | - | 2 | 13 |
| 47.08 | 0.00 | - | 2 | 74 | 670.00 | 177.15 | 0.00 | - | 1 | 49 |
| 42.65 | +1.30 | +3.14% | 3 | 229 | 680.00 | 184.90 | 0.00 | - | 1 | 109 |
| 42.55 | 0.00 | - | 17 | 61 | 690.00 | 192.70 | 0.00 | - | 1 | 75 |
| 37.20 | -4.30 | -10.36% | 5 | 929 | 700.00 | 186.41 | +4.92 | +2.71% | 6 | 208 |
| 36.05 | -3.95 | -9.88% | 6 | 20 | 710.00 | 189.65 | 0.00 | - | 4 | 35 |
| 37.55 | 0.00 | - | 2 | 292 | 720.00 | 197.30 | 0.00 | - | 14 | 58 |
| 35.45 | 0.00 | - | 3 | 128 | 730.00 | 240.85 | 0.00 | - | 2 | 5 |
| 36.00 | 0.00 | - | 5 | 95 | 740.00 | 248.55 | 0.00 | - | 1 | 9 |
| 30.40 | 0.00 | - | 1 | 61 | 750.00 | 225.03 | 0.00 | - | 6 | 72 |
| 24.85 | 0.00 | - | 2 | 145 | 760.00 | 271.35 | 0.00 | - | 3 | 15 |
| 48.56 | 0.00 | - | 5 | 40 | 770.00 | 317.90 | 0.00 | - | 2 | 20 |
| 26.31 | 0.00 | - | 1 | 86 | 780.00 | 281.65 | 0.00 | - | 2 | 3 |
| 24.40 | 0.00 | - | 30 | 154 | 790.00 | 290.05 | 0.00 | - | 4 | 9 |
| 22.38 | 0.00 | - | 2 | 456 | 800.00 | 270.34 | +5.86 | +2.22% | 4 | 110 |
| 16.95 | 0.00 | - | 16 | 16 | 810.00 | 307.90 | 0.00 | - | 2 | 2 |
| 20.11 | 0.00 | - | 110 | 312 | 820.00 | 281.00 | 0.00 | - | 6 | 27 |
| 16.52 | 0.00 | - | 3 | 270 | 830.00 | 325.30 | 0.00 | - | 2 | 50 |
| 18.10 | 0.00 | - | 3 | 71 | 840.00 | 319.85 | 0.00 | - | 2 | 0 |
| 13.90 | 0.00 | - | 2 | 2,067 | 850.00 | 313.15 | 0.00 | - | 4 | 46 |
| 14.70 | 0.00 | - | 4 | 360 | 860.00 | 338.50 | 0.00 | - | 2 | 19 |
| 11.68 | 0.00 | - | 8 | 48 | 880.00 | 384.20 | 0.00 | - | 1 | 29 |
| 12.09 | 0.00 | - | 60 | 1,164 | 900.00 | 400.35 | 0.00 | - | 2 | 23 |
| 8.68 | -1.50 | -14.73% | 13 | 3,219 | 950.00 | 433.75 | 0.00 | - | - | 10 |
| 7.15 | 0.00 | - | 2 | 685 | 1,000.00 | 461.12 | 0.00 | - | 2 | 3 |
| 5.07 | -0.91 | -15.22% | 3 | 550 | 1,050.00 | 531.60 | 0.00 | - | 4 | 12 |
© 2021 Verizon Media. All rights reserved.
