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
17 June 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 50.00 | 0.09 | 0.00 | - | 3 | 29 |
| - | - | - | - | - | 100.00 | 0.32 | +0.02 | +6.67% | 1 | 6 |
| - | - | - | - | - | 150.00 | 0.96 | 0.00 | - | - | 2 |
| 347.91 | -7.09 | -2.00% | 1 | 34 | 155.00 | 1.04 | 0.00 | - | 1 | 556 |
| 365.88 | 0.00 | - | 1 | 16 | 160.00 | 1.00 | 0.00 | - | 1 | 215 |
| 320.50 | 0.00 | - | 2 | 22 | 165.00 | 1.18 | 0.00 | - | 3 | 80 |
| 331.50 | 0.00 | - | 7 | 9 | 170.00 | 1.25 | 0.00 | - | 1 | 0 |
| 421.93 | 0.00 | - | 1 | 21 | 175.00 | 1.45 | 0.00 | - | 2 | 28 |
| 326.15 | 0.00 | - | 2 | 50 | 180.00 | 1.34 | 0.00 | - | 1 | 558 |
| 383.41 | 0.00 | - | 1 | 1 | 185.00 | 1.58 | 0.00 | - | 1 | 16 |
| 315.00 | 0.00 | - | 1 | 5 | 190.00 | 2.02 | 0.00 | - | 17 | 91 |
| 324.51 | 0.00 | - | 5 | 1 | 195.00 | 1.70 | 0.00 | - | 10 | 50 |
| 353.50 | 0.00 | - | 1 | 13 | 200.00 | 1.90 | 0.00 | - | 1 | 123 |
| 299.25 | 0.00 | - | 1 | 8 | 210.00 | 2.01 | 0.00 | - | 1 | 488 |
| 266.25 | 0.00 | - | 16 | 10 | 220.00 | 2.71 | 0.00 | - | 75 | 423 |
| 275.50 | 0.00 | - | 1 | 8 | 230.00 | 3.05 | 0.00 | - | 121 | 136 |
| 255.10 | 0.00 | - | 2 | 4 | 240.00 | 3.10 | -0.40 | -11.43% | 1 | 454 |
| 244.10 | 0.00 | - | 10 | 17 | 250.00 | 3.48 | -0.22 | -5.95% | 1 | 534 |
| 242.55 | 0.00 | - | 24 | 22 | 260.00 | 4.35 | 0.00 | - | 15 | 39 |
| 287.85 | 0.00 | - | 2 | 16 | 270.00 | 5.15 | 0.00 | - | 10 | 103 |
| 282.00 | 0.00 | - | 1 | 2 | 280.00 | 5.15 | 0.00 | - | 1 | 446 |
| 206.27 | 0.00 | - | 1 | 0 | 290.00 | 6.25 | 0.00 | - | 5 | 266 |
| 198.50 | 0.00 | - | 1 | 56 | 300.00 | 6.70 | 0.00 | - | 2 | 1,755 |
| 243.70 | 0.00 | - | 1 | 8 | 310.00 | 8.30 | 0.00 | - | 27 | 287 |
| 198.86 | 0.00 | - | 1 | 38 | 320.00 | 10.05 | 0.00 | - | 1 | 1,431 |
| 191.17 | 0.00 | - | 45 | 70 | 330.00 | 9.52 | 0.00 | - | 1 | 556 |
| 174.93 | +4.93 | +2.90% | 1 | 60 | 340.00 | 11.95 | 0.00 | - | 84 | 806 |
| 165.83 | 0.00 | - | 1 | 78 | 350.00 | 13.30 | 0.00 | - | 6 | 582 |
| 149.70 | 0.00 | - | 1 | 35 | 360.00 | 14.10 | -0.95 | -6.31% | 69 | 348 |
| 141.08 | 0.00 | - | 3 | 13 | 370.00 | 16.17 | -0.93 | -5.44% | 1 | 647 |
| 141.43 | +8.93 | +6.74% | 5 | 168 | 380.00 | 18.70 | -1.16 | -5.84% | 30 | 417 |
| 124.70 | 0.00 | - | 5 | 55 | 390.00 | 22.05 | 0.00 | - | 3 | 723 |
| 124.75 | +6.75 | +5.72% | 12 | 152 | 400.00 | 25.00 | 0.00 | - | 2 | 1,580 |
| 120.85 | 0.00 | - | 2 | 74 | 410.00 | 28.17 | 0.00 | - | 1 | 516 |
| 114.90 | +4.90 | +4.45% | 2 | 107 | 420.00 | 30.65 | 0.00 | - | 10 | 1,185 |
| 111.00 | 0.00 | - | 10 | 139 | 430.00 | 34.15 | 0.00 | - | 2 | 733 |
| 99.32 | 0.00 | - | 1 | 65 | 440.00 | 35.77 | 0.00 | - | 250 | 593 |
| 95.70 | +3.47 | +3.76% | 2 | 394 | 450.00 | 39.67 | 0.00 | - | 250 | 4,157 |
| 78.58 | 0.00 | - | 2 | 92 | 460.00 | 42.85 | 0.00 | - | 135 | 628 |
| 83.74 | +3.74 | +4.67% | 1 | 89 | 470.00 | 47.90 | -1.90 | -3.82% | 12 | 1,705 |
| 78.45 | +6.95 | +9.72% | 1 | 122 | 480.00 | 52.77 | -4.03 | -7.10% | 1 | 255 |
| 73.50 | +4.00 | +5.76% | 1 | 433 | 490.00 | 58.30 | -1.35 | -2.26% | 3 | 515 |
| 66.40 | +2.00 | +3.11% | 3 | 2,090 | 500.00 | 62.70 | -4.80 | -7.11% | 39 | 2,465 |
| 57.20 | +3.70 | +6.92% | 28 | 747 | 520.00 | 75.67 | -0.58 | -0.76% | 1 | 651 |
| 46.59 | 0.00 | - | 1 | 549 | 540.00 | 90.00 | 0.00 | - | 1 | 508 |
| 46.90 | +1.66 | +3.67% | 3 | 778 | 550.00 | 100.00 | 0.00 | - | 1 | 543 |
| 40.19 | -2.37 | -5.57% | 1 | 358 | 560.00 | 97.80 | -1.10 | -1.11% | 3 | 131 |
| 39.25 | 0.00 | - | 1 | 134 | 570.00 | 109.65 | 0.00 | - | 1 | 145 |
| 34.50 | 0.00 | - | 1 | 175 | 580.00 | 112.25 | 0.00 | - | 15 | 169 |
| 31.35 | 0.00 | - | 1 | 105 | 590.00 | 119.40 | -4.55 | -3.67% | 2 | 95 |
| 28.84 | 0.00 | - | 1 | 3,291 | 600.00 | 127.80 | 0.00 | - | 1 | 121 |
| 26.20 | 0.00 | - | 1 | 334 | 610.00 | 134.80 | 0.00 | - | 4 | 58 |
| 23.75 | 0.00 | - | 1 | 147 | 620.00 | 143.25 | 0.00 | - | 4 | 58 |
| 23.15 | 0.00 | - | 2 | 187 | 630.00 | 150.90 | 0.00 | - | 21 | 78 |
| 23.30 | +1.09 | +4.91% | 10 | 457 | 640.00 | 158.10 | 0.00 | - | 1 | 111 |
| 21.54 | +1.19 | +5.85% | 1 | 1,578 | 650.00 | 173.75 | 0.00 | - | 3 | 237 |
| 16.60 | 0.00 | - | 11 | 141 | 660.00 | 171.35 | 0.00 | - | 2 | 33 |
| 18.45 | 0.00 | - | 4 | 90 | 670.00 | 183.75 | 0.00 | - | 5 | 66 |
| 17.15 | +2.83 | +19.76% | 3 | 185 | 680.00 | 193.30 | 0.00 | - | 1 | 136 |
| 13.65 | 0.00 | - | 41 | 103 | 690.00 | 194.90 | 0.00 | - | 40 | 103 |
| 14.15 | +0.15 | +1.07% | 42 | 2,079 | 700.00 | 215.66 | 0.00 | - | 1 | 236 |
| 12.10 | 0.00 | - | 2 | 24 | 710.00 | 221.35 | 0.00 | - | 4 | 64 |
| 10.00 | 0.00 | - | 8 | 293 | 720.00 | 221.60 | 0.00 | - | 4 | 77 |
| 11.65 | +2.45 | +26.63% | 82 | 128 | 730.00 | 228.75 | 0.00 | - | 3 | 13 |
| 9.55 | 0.00 | - | 2 | 115 | 740.00 | 240.35 | 0.00 | - | 5 | 39 |
| 10.28 | +1.18 | +12.97% | 8 | 395 | 750.00 | 261.84 | 0.00 | - | 1 | 183 |
| 8.64 | 0.00 | - | 4 | 152 | 760.00 | 258.90 | 0.00 | - | 3 | 54 |
| 8.10 | 0.00 | - | 1 | 47 | 770.00 | 282.40 | 0.00 | - | 2 | 21 |
| 6.22 | 0.00 | - | 5 | 101 | 780.00 | 277.40 | 0.00 | - | 10 | 23 |
| 7.70 | +1.55 | +25.20% | 7 | 155 | 790.00 | 286.65 | 0.00 | - | 4 | 13 |
| 6.78 | +1.13 | +20.00% | 27 | 594 | 800.00 | 305.15 | 0.00 | - | 4 | 111 |
| 5.70 | 0.00 | - | 3 | 17 | 810.00 | 307.90 | 0.00 | - | 2 | 2 |
| 5.55 | 0.00 | - | 4 | 315 | 820.00 | 322.05 | 0.00 | - | 4 | 27 |
| 4.85 | 0.00 | - | 3 | 288 | 830.00 | 325.30 | 0.00 | - | 2 | 50 |
| 4.35 | 0.00 | - | 1 | 96 | 840.00 | 319.85 | 0.00 | - | 2 | 0 |
| 3.88 | 0.00 | - | 3 | 2,132 | 850.00 | 341.60 | 0.00 | - | 1 | 128 |
| 4.12 | 0.00 | - | 6 | 344 | 860.00 | 338.50 | 0.00 | - | 2 | 19 |
| 3.75 | 0.00 | - | 2 | 103 | 880.00 | 384.20 | 0.00 | - | 1 | 29 |
| 3.57 | +0.37 | +11.56% | 4 | 1,856 | 900.00 | 410.40 | 0.00 | - | 4 | 74 |
| 2.40 | 0.00 | - | 1 | 3,249 | 950.00 | 460.94 | 0.00 | - | 2 | 12 |
| 1.57 | 0.00 | - | 1 | 698 | 1,000.00 | 461.12 | 0.00 | - | 2 | 3 |
| 1.43 | 0.00 | - | 1 | 569 | 1,050.00 | 560.64 | 0.00 | - | 2 | 11 |
© 2021 Verizon Media. All rights reserved.
