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
42,070.82-1,669.76(-3.82%)CMC Crypto 200
1,044.04-57.48(-5.22%)
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
582.12 -10.52 (-1.78%)
Pre-market: 07:23AM EDT
Pre-market: 07:23AM EDT
Calls
17 June 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 573.01 | 0.00 | - | 1 | 9 | 10.00 | - | - | - | - | - |
| 562.37 | 0.00 | - | 1 | 4 | 20.00 | - | - | - | - | - |
| 553.02 | 0.00 | - | 1 | 275 | 30.00 | - | - | - | - | - |
| 551.85 | 0.00 | - | 10 | 289 | 40.00 | - | - | - | - | - |
| 497.13 | 0.00 | - | 69 | 115 | 50.00 | 0.09 | 0.00 | - | 3 | 29 |
| 522.43 | 0.00 | - | 1 | 74 | 60.00 | - | - | - | - | - |
| 524.28 | 0.00 | - | 1 | 28 | 70.00 | - | - | - | - | - |
| 467.62 | 0.00 | - | 4 | 9 | 80.00 | - | - | - | - | - |
| - | - | - | - | - | 90.00 | 0.07 | 0.00 | - | 1 | 1 |
| 432.55 | 0.00 | - | - | 2 | 100.00 | 0.40 | 0.00 | - | 333 | 346 |
| 361.39 | 0.00 | - | - | 1 | 150.00 | 1.97 | 0.00 | - | 5 | 72 |
| 380.35 | 0.00 | - | 1 | 34 | 155.00 | 0.50 | 0.00 | - | 77 | 666 |
| 365.88 | 0.00 | - | 1 | 15 | 160.00 | 0.32 | 0.00 | - | 2 | 196 |
| 320.50 | 0.00 | - | 2 | 21 | 165.00 | 0.75 | 0.00 | - | 19 | 90 |
| 413.90 | 0.00 | - | 1 | 9 | 170.00 | 0.50 | 0.00 | - | 82 | 312 |
| 421.93 | 0.00 | - | 1 | 21 | 175.00 | 0.70 | 0.00 | - | 4 | 30 |
| 326.15 | 0.00 | - | 2 | 50 | 180.00 | 2.02 | 0.00 | - | 3 | 561 |
| 339.35 | 0.00 | - | 4 | 2 | 185.00 | 1.04 | 0.00 | - | 1 | 16 |
| 315.00 | 0.00 | - | 1 | 5 | 190.00 | 2.74 | 0.00 | - | 3 | 90 |
| 324.51 | 0.00 | - | 5 | 1 | 195.00 | 1.31 | 0.00 | - | 10 | 49 |
| 400.00 | 0.00 | - | 1 | 10 | 200.00 | 0.85 | 0.00 | - | 5 | 141 |
| 299.25 | 0.00 | - | 1 | 7 | 210.00 | 1.34 | 0.00 | - | 15 | 504 |
| 318.40 | 0.00 | - | 20 | 20 | 220.00 | 2.71 | 0.00 | - | 75 | 423 |
| 358.80 | 0.00 | - | 1 | 7 | 230.00 | 1.86 | 0.00 | - | 5 | 141 |
| 314.10 | 0.00 | - | 2 | 5 | 240.00 | 1.61 | 0.00 | - | 1 | 453 |
| 244.10 | 0.00 | - | 10 | 17 | 250.00 | 1.50 | 0.00 | - | 35 | 654 |
| 242.55 | 0.00 | - | 24 | 22 | 260.00 | 2.00 | 0.00 | - | 3 | 41 |
| 262.58 | 0.00 | - | 2 | 16 | 270.00 | 2.10 | 0.00 | - | 25 | 136 |
| 310.10 | 0.00 | - | 1 | 2 | 280.00 | 2.07 | 0.00 | - | 2 | 447 |
| 239.60 | 0.00 | - | 1 | 5 | 290.00 | 2.78 | 0.00 | - | 25 | 348 |
| 284.00 | 0.00 | - | 1 | 60 | 300.00 | 2.70 | 0.00 | - | 30 | 1,805 |
| 281.35 | 0.00 | - | 1 | 9 | 310.00 | 4.10 | 0.00 | - | 1 | 325 |
| 281.90 | 0.00 | - | 1 | 37 | 320.00 | 4.00 | 0.00 | - | 1 | 1,468 |
| 271.68 | 0.00 | - | 3 | 65 | 330.00 | 4.40 | 0.00 | - | 5 | 525 |
| 249.01 | 0.00 | - | 2 | 58 | 340.00 | 4.50 | 0.00 | - | 3 | 802 |
| 250.75 | 0.00 | - | 2 | 77 | 350.00 | 5.50 | 0.00 | - | 2 | 777 |
| 257.30 | 0.00 | - | 2 | 37 | 360.00 | 7.20 | 0.00 | - | 1 | 406 |
| 221.35 | 0.00 | - | 2 | 20 | 370.00 | 6.45 | 0.00 | - | 5 | 1,115 |
| 222.10 | 0.00 | - | 8 | 177 | 380.00 | 7.59 | 0.00 | - | 10 | 909 |
| 230.16 | 0.00 | - | 1 | 126 | 390.00 | 9.00 | 0.00 | - | 3 | 841 |
| 188.60 | 0.00 | - | 1 | 167 | 400.00 | 9.50 | 0.00 | - | 6 | 2,172 |
| 187.45 | 0.00 | - | 1 | 95 | 410.00 | 11.40 | 0.00 | - | 1 | 646 |
| 188.58 | 0.00 | - | 1 | 118 | 420.00 | 11.50 | 0.00 | - | 6 | 1,378 |
| 174.00 | 0.00 | - | 1 | 165 | 430.00 | 14.10 | 0.00 | - | 2 | 1,029 |
| 171.88 | 0.00 | - | 3 | 117 | 440.00 | 15.40 | 0.00 | - | 3 | 827 |
| 162.45 | 0.00 | - | 2 | 380 | 450.00 | 16.97 | 0.00 | - | 12 | 4,181 |
| 149.95 | 0.00 | - | 1 | 96 | 460.00 | 18.55 | 0.00 | - | 8 | 976 |
| 134.60 | 0.00 | - | 17 | 166 | 470.00 | 22.05 | 0.00 | - | 1 | 2,196 |
| 127.86 | 0.00 | - | 2 | 141 | 480.00 | 24.10 | 0.00 | - | 6 | 755 |
| 123.81 | 0.00 | - | 1 | 414 | 490.00 | 27.30 | 0.00 | - | 12 | 720 |
| 107.05 | 0.00 | - | 8 | 1,896 | 500.00 | 30.15 | 0.00 | - | 15 | 2,877 |
| 98.00 | 0.00 | - | 3 | 851 | 520.00 | 36.80 | 0.00 | - | 2 | 1,381 |
| 84.05 | 0.00 | - | 8 | 725 | 540.00 | 44.35 | 0.00 | - | 2 | 569 |
| 84.15 | 0.00 | - | 4 | 780 | 550.00 | 48.40 | 0.00 | - | 8 | 635 |
| 82.15 | 0.00 | - | 2 | 452 | 560.00 | 50.40 | 0.00 | - | 2 | 212 |
| 70.50 | 0.00 | - | 2 | 235 | 570.00 | 57.00 | 0.00 | - | 1 | 229 |
| 68.96 | 0.00 | - | 2 | 404 | 580.00 | 59.35 | 0.00 | - | 1 | 294 |
| 64.50 | 0.00 | - | 2 | 311 | 590.00 | 64.40 | 0.00 | - | 1 | 126 |
| 58.70 | 0.00 | - | 3 | 3,372 | 600.00 | 69.70 | 0.00 | - | 2 | 141 |
| 58.20 | 0.00 | - | 2 | 319 | 610.00 | 73.30 | 0.00 | - | 1 | 78 |
| 54.05 | 0.00 | - | 1 | 513 | 620.00 | 80.70 | 0.00 | - | 1 | 91 |
| 50.15 | 0.00 | - | 25 | 255 | 630.00 | 93.50 | 0.00 | - | 1 | 113 |
| 46.45 | 0.00 | - | 91 | 635 | 640.00 | 93.15 | 0.00 | - | 6 | 112 |
| 43.00 | 0.00 | - | 35 | 1,610 | 650.00 | 101.30 | 0.00 | - | 2 | 217 |
| 43.00 | 0.00 | - | 7 | 265 | 660.00 | 111.15 | 0.00 | - | 1 | 50 |
| 33.40 | 0.00 | - | 180 | 226 | 670.00 | 117.70 | 0.00 | - | 1 | 65 |
| 32.58 | 0.00 | - | 3 | 308 | 680.00 | 133.80 | 0.00 | - | 1 | 151 |
| 28.53 | 0.00 | - | 1 | 112 | 690.00 | 179.45 | 0.00 | - | 1 | 103 |
| 29.65 | 0.00 | - | 1 | 1,744 | 700.00 | 142.60 | 0.00 | - | 1 | 232 |
| 29.95 | 0.00 | - | 1 | 204 | 710.00 | 135.75 | 0.00 | - | 3 | 65 |
| 27.75 | 0.00 | - | 1 | 425 | 720.00 | 162.30 | 0.00 | - | 2 | 79 |
| 25.90 | 0.00 | - | 4 | 175 | 730.00 | 170.60 | 0.00 | - | 2 | 7 |
| 19.75 | 0.00 | - | 1 | 128 | 740.00 | 165.00 | 0.00 | - | 10 | 33 |
| 19.75 | 0.00 | - | 1 | 444 | 750.00 | 172.85 | 0.00 | - | 4 | 175 |
| 17.50 | 0.00 | - | 2 | 190 | 760.00 | 189.00 | 0.00 | - | 4 | 90 |
| 19.45 | 0.00 | - | 1 | 111 | 770.00 | 197.70 | 0.00 | - | 2 | 21 |
| 15.10 | 0.00 | - | 1 | 181 | 780.00 | 202.60 | 0.00 | - | 2 | 29 |
| 11.95 | 0.00 | - | 1 | 191 | 790.00 | 223.20 | 0.00 | - | 3 | 35 |
| 11.80 | 0.00 | - | 10 | 736 | 800.00 | 204.10 | 0.00 | - | 5 | 112 |
| 12.27 | 0.00 | - | 1 | 83 | 810.00 | 240.95 | 0.00 | - | 2 | 5 |
| 11.00 | 0.00 | - | 3 | 333 | 820.00 | 249.95 | 0.00 | - | 6 | 25 |
| 12.40 | 0.00 | - | 1 | 241 | 830.00 | 238.15 | 0.00 | - | 4 | 53 |
| 11.30 | 0.00 | - | 3 | 147 | 840.00 | 242.25 | 0.00 | - | 10 | 12 |
| 7.60 | 0.00 | - | 2 | 2,345 | 850.00 | 249.20 | 0.00 | - | 4 | 58 |
| 7.60 | 0.00 | - | 10 | 466 | 860.00 | 286.80 | 0.00 | - | 1 | 20 |
| 7.80 | 0.00 | - | 1 | 116 | 880.00 | 305.85 | 0.00 | - | 2 | 31 |
| 6.54 | 0.00 | - | 2 | 1,876 | 900.00 | 296.25 | 0.00 | - | 2 | 72 |
| 5.00 | 0.00 | - | 36 | 3,328 | 950.00 | 344.10 | 0.00 | - | 2 | 12 |
| 3.14 | 0.00 | - | 3 | 746 | 1,000.00 | 461.12 | 0.00 | - | 2 | 2 |
| 3.00 | 0.00 | - | 2 | 472 | 1,050.00 | 457.00 | 0.00 | - | 2 | 2 |
© 2021 Verizon Media. All rights reserved.
