Singapore markets open in 5 hours 6 minutes
Straits Times Index
3,179.39-8.51(-0.27%)S&P 500
4,124.97-16.62(-0.40%)Dow
33,724.57+47.30(+0.14%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
539.86-13.87 (-2.50%)
As of 3:54PM EDT. Market open.
Calls
16 April 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 299.34 | 0.00 | - | - | 2 | 255.00 | 0.09 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 260.00 | 0.09 | 0.00 | - | - | 0 |
| 248.19 | 0.00 | - | 1 | 1 | 265.00 | 0.01 | 0.00 | - | 2 | 0 |
| 255.92 | 0.00 | - | 1 | 1 | 275.00 | 0.18 | 0.00 | - | - | 0 |
| 269.56 | 0.00 | - | 1 | 2 | 280.00 | 0.24 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 285.00 | 0.05 | 0.00 | - | 1 | 51 |
| 259.54 | 0.00 | - | 1 | 2 | 290.00 | 0.05 | 0.00 | - | 1 | 52 |
| 217.90 | 0.00 | - | - | 0 | 295.00 | 0.04 | 0.00 | - | 6 | 6 |
| 207.18 | 0.00 | - | 1 | 7 | 300.00 | 0.01 | -0.02 | -66.67% | 2 | 131 |
| - | - | - | - | - | 305.00 | 0.06 | 0.00 | - | 1 | 19 |
| 194.75 | 0.00 | - | - | 0 | 310.00 | 0.04 | 0.00 | - | 1 | 22 |
| 213.64 | 0.00 | - | 2 | 48 | 315.00 | 0.38 | 0.00 | - | - | 1 |
| - | - | - | - | - | 320.00 | 0.13 | 0.00 | - | 1 | 15 |
| 197.95 | 0.00 | - | 4 | 13 | 325.00 | 0.23 | +0.17 | +283.33% | 4 | 71 |
| 206.95 | 0.00 | - | - | 1 | 330.00 | 0.15 | +0.09 | +150.00% | 6 | 32 |
| 170.89 | 0.00 | - | 1 | 4 | 335.00 | 0.01 | -0.05 | -83.33% | 3 | 6 |
| 163.95 | 0.00 | - | 1 | 2 | 340.00 | 0.12 | 0.00 | - | 15 | 84 |
| 170.85 | 0.00 | - | 1 | 2 | 345.00 | 0.02 | 0.00 | - | 1 | 17 |
| 194.70 | 0.00 | - | 1 | 12 | 350.00 | 0.03 | 0.00 | - | 1 | 181 |
| 154.05 | 0.00 | - | 1 | 20 | 355.00 | 0.02 | 0.00 | - | 1 | 51 |
| 157.70 | 0.00 | - | - | 1 | 360.00 | 0.02 | 0.00 | - | 2 | 36 |
| 139.55 | 0.00 | - | 2 | 0 | 365.00 | 0.07 | 0.00 | - | 10 | 28 |
| 156.50 | 0.00 | - | 3 | 7 | 370.00 | 0.04 | 0.00 | - | 1 | 38 |
| 180.24 | 0.00 | - | 5 | 9 | 375.00 | 0.05 | 0.00 | - | 21 | 67 |
| 149.55 | 0.00 | - | 2 | 0 | 380.00 | 0.03 | 0.00 | - | 10 | 52 |
| 121.35 | 0.00 | - | 4 | 5 | 385.00 | 0.01 | 0.00 | - | 1 | 340 |
| 121.60 | 0.00 | - | 2 | 2 | 390.00 | 0.01 | 0.00 | - | 28 | 465 |
| 112.95 | 0.00 | - | - | 2 | 395.00 | 0.01 | 0.00 | - | 1 | 103 |
| 153.05 | 0.00 | - | 5 | 46 | 400.00 | 0.01 | 0.00 | - | 2 | 496 |
| 145.90 | 0.00 | - | 5 | 5 | 405.00 | 0.01 | 0.00 | - | 4 | 142 |
| 141.50 | 0.00 | - | 10 | 13 | 410.00 | 0.01 | -0.02 | -66.67% | 1 | 232 |
| 132.80 | +45.50 | +52.12% | 2 | 8 | 415.00 | 0.03 | 0.00 | - | 92 | 324 |
| 124.85 | -8.15 | -6.13% | 2 | 5 | 420.00 | 0.01 | -0.03 | -75.00% | 1 | 578 |
| 116.95 | +18.64 | +18.96% | 1 | 19 | 425.00 | 0.02 | -0.01 | -33.33% | 20 | 959 |
| 123.96 | 0.00 | - | 3 | 46 | 430.00 | 0.01 | -0.05 | -83.33% | 2 | 532 |
| 113.67 | 0.00 | - | 1 | 1 | 435.00 | 0.04 | -0.04 | -50.00% | 19 | 333 |
| 111.20 | 0.00 | - | 4 | 47 | 440.00 | 0.06 | -0.04 | -40.00% | 3 | 599 |
| 92.52 | 0.00 | - | 10 | 15 | 445.00 | 0.02 | -0.04 | -66.67% | 67 | 683 |
| 107.00 | 0.00 | - | 4 | 128 | 450.00 | 0.05 | -0.10 | -66.67% | 150 | 1,348 |
| 85.40 | +2.78 | +3.36% | 2 | 21 | 455.00 | 0.08 | -0.01 | -11.11% | 8 | 373 |
| 92.07 | -4.93 | -5.08% | 1 | 226 | 460.00 | 0.05 | -0.04 | -44.44% | 9 | 1,042 |
| 88.90 | 0.00 | - | 1 | 31 | 465.00 | 0.11 | 0.00 | - | 184 | 649 |
| 74.55 | -7.50 | -9.14% | 1 | 71 | 470.00 | 0.11 | -0.02 | -15.38% | 20 | 898 |
| 77.42 | 0.00 | - | 3 | 85 | 475.00 | 0.10 | -0.04 | -28.57% | 46 | 1,726 |
| 65.32 | -12.18 | -15.72% | 3 | 87 | 480.00 | 0.14 | -0.02 | -12.50% | 432 | 2,206 |
| 73.89 | 0.00 | - | 1 | 15 | 482.50 | 0.15 | -0.02 | -11.76% | 3 | 189 |
| 60.50 | -7.05 | -10.44% | 1 | 99 | 485.00 | 0.32 | +0.10 | +45.45% | 19 | 761 |
| 50.20 | 0.00 | - | 1 | 4 | 487.50 | 0.20 | -0.06 | -23.08% | 15 | 173 |
| 54.80 | -6.72 | -10.92% | 1 | 196 | 490.00 | 0.22 | +0.01 | +4.76% | 93 | 1,098 |
| 63.14 | 0.00 | - | 1 | 6 | 492.50 | 0.21 | -0.01 | -4.55% | 51 | 105 |
| 46.52 | -10.63 | -18.60% | 5 | 771 | 495.00 | 0.20 | -0.03 | -13.04% | 30 | 782 |
| 53.85 | 0.00 | - | 3 | 73 | 497.50 | 0.30 | +0.10 | +50.00% | 122 | 197 |
| 42.33 | -11.07 | -20.73% | 1,083 | 3,560 | 500.00 | 0.29 | +0.02 | +7.41% | 398 | 3,401 |
| 53.60 | 0.00 | - | 2 | 39 | 502.50 | 0.35 | +0.08 | +29.63% | 14 | 179 |
| 38.00 | -12.00 | -24.00% | 65 | 1,030 | 505.00 | 0.33 | +0.01 | +3.13% | 128 | 955 |
| 50.35 | 0.00 | - | 4 | 122 | 507.50 | 0.40 | +0.10 | +33.33% | 52 | 269 |
| 35.20 | -10.10 | -22.30% | 7 | 596 | 510.00 | 0.47 | +0.15 | +46.88% | 123 | 1,754 |
| 28.00 | -16.05 | -36.44% | 3 | 290 | 512.50 | 0.50 | +0.12 | +31.58% | 27 | 349 |
| 27.50 | -11.17 | -28.89% | 13 | 639 | 515.00 | 0.49 | +0.11 | +28.95% | 304 | 1,245 |
| 25.30 | -10.96 | -30.23% | 3 | 151 | 517.50 | 0.53 | +0.15 | +39.47% | 103 | 502 |
| 22.78 | -11.22 | -33.00% | 1,139 | 2,991 | 520.00 | 0.68 | +0.24 | +54.55% | 313 | 1,278 |
| 19.52 | -11.68 | -37.44% | 170 | 315 | 522.50 | 0.87 | +0.40 | +85.11% | 231 | 348 |
| 17.40 | -12.55 | -41.90% | 148 | 2,052 | 525.00 | 1.00 | +0.53 | +112.77% | 620 | 2,699 |
| 16.00 | -10.35 | -39.28% | 146 | 269 | 527.50 | 1.24 | +0.64 | +106.67% | 700 | 716 |
| 12.59 | -12.41 | -49.64% | 212 | 5,033 | 530.00 | 1.65 | +0.96 | +139.13% | 1,732 | 6,379 |
| 11.22 | -11.46 | -50.53% | 79 | 39 | 532.50 | 2.12 | +1.28 | +152.38% | 481 | 541 |
| 8.66 | -11.22 | -56.44% | 161 | 2,629 | 535.00 | 2.82 | +1.82 | +182.00% | 1,496 | 3,449 |
| 7.05 | -10.80 | -60.50% | 224 | 132 | 537.50 | 3.43 | +2.17 | +172.22% | 1,499 | 516 |
| 5.40 | -10.15 | -65.27% | 928 | 1,409 | 540.00 | 4.80 | +3.29 | +217.88% | 2,557 | 1,726 |
| 4.90 | -8.32 | -62.93% | 866 | 269 | 542.50 | 6.15 | +4.31 | +234.24% | 1,678 | 495 |
| 3.21 | -8.13 | -71.69% | 3,582 | 841 | 545.00 | 7.40 | +4.88 | +193.65% | 1,584 | 1,205 |
| 2.56 | -6.29 | -71.07% | 1,851 | 233 | 547.50 | 9.29 | +6.17 | +197.76% | 551 | 664 |
| 1.91 | -6.09 | -76.13% | 5,916 | 1,793 | 550.00 | 10.50 | +6.55 | +165.82% | 1,528 | 2,102 |
| 1.43 | -5.15 | -78.27% | 1,356 | 1,052 | 552.50 | 13.75 | +8.60 | +166.99% | 285 | 508 |
| 1.15 | -4.25 | -78.70% | 3,508 | 1,743 | 555.00 | 14.30 | +7.86 | +122.05% | 1,530 | 1,715 |
| 0.66 | -2.59 | -79.69% | 6,645 | 4,928 | 560.00 | 18.66 | +8.86 | +90.41% | 243 | 2,770 |
| 0.54 | -1.76 | -76.52% | 3,368 | 2,810 | 565.00 | 23.35 | +8.43 | +56.50% | 28 | 177 |
| 0.33 | -1.17 | -78.00% | 4,133 | 3,719 | 570.00 | 27.25 | +9.34 | +52.15% | 10 | 169 |
| 0.28 | -0.78 | -73.58% | 1,702 | 2,548 | 575.00 | 33.10 | +11.00 | +49.77% | 12 | 60 |
| 0.24 | -0.57 | -70.37% | 1,296 | 3,072 | 580.00 | 39.44 | +12.44 | +46.07% | 1 | 167 |
| 0.17 | -0.40 | -70.18% | 623 | 1,082 | 585.00 | 44.28 | +16.85 | +61.43% | 2 | 29 |
| 0.19 | -0.27 | -58.70% | 389 | 1,107 | 590.00 | 49.00 | +11.00 | +28.95% | 13 | 106 |
| 0.14 | -0.22 | -61.11% | 384 | 2,579 | 595.00 | 44.55 | 0.00 | - | 10 | 14 |
| 0.12 | -0.19 | -61.29% | 1,041 | 6,355 | 600.00 | 47.50 | -1.19 | -2.44% | 3 | 197 |
| 0.12 | -0.14 | -53.85% | 268 | 498 | 605.00 | 55.60 | 0.00 | - | 36 | 57 |
| 0.10 | -0.17 | -62.96% | 174 | 1,053 | 610.00 | 66.00 | +8.35 | +14.48% | 1 | 37 |
| 0.10 | -0.09 | -47.37% | 42 | 306 | 615.00 | 61.20 | 0.00 | - | 1 | 11 |
| 0.10 | -0.08 | -44.44% | 10 | 944 | 620.00 | 64.76 | 0.00 | - | 1 | 37 |
| 0.08 | -0.31 | -79.49% | 19 | 1,204 | 625.00 | 77.05 | 0.00 | - | 5 | 42 |
| 0.09 | -0.09 | -50.00% | 14 | 618 | 630.00 | 81.80 | 0.00 | - | 33 | 45 |
| 0.15 | +0.01 | +7.14% | 36 | 577 | 635.00 | 113.83 | 0.00 | - | 28 | 2 |
| 0.09 | -0.04 | -30.77% | 20 | 972 | 640.00 | 101.07 | 0.00 | - | 17 | 111 |
| 0.09 | -0.01 | -10.00% | 5 | 391 | 645.00 | 136.05 | 0.00 | - | 1 | 1 |
| 0.06 | -0.02 | -25.00% | 119 | 1,276 | 650.00 | 119.10 | 0.00 | - | 50 | 75 |
| 0.12 | 0.00 | - | 37 | 414 | 655.00 | 140.35 | 0.00 | - | - | 0 |
| 0.06 | -0.01 | -14.29% | 32 | 353 | 660.00 | 133.10 | 0.00 | - | 1 | 17 |
| 0.03 | -0.02 | -40.00% | 12 | 102 | 665.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 118 | 670.00 | 140.90 | 0.00 | - | 1 | 21 |
| 0.04 | -0.01 | -20.00% | 26 | 305 | 675.00 | 156.45 | 0.00 | - | 14 | 14 |
| 0.05 | 0.00 | - | 8 | 303 | 680.00 | 154.20 | 0.00 | - | 2 | 1 |
| 0.02 | -0.02 | -50.00% | 2 | 57 | 685.00 | 158.15 | 0.00 | - | 2 | 3 |
| 0.03 | 0.00 | - | 2 | 105 | 690.00 | - | - | - | - | - |
| 0.04 | -0.02 | -33.33% | 11 | 166 | 695.00 | 157.55 | 0.00 | - | - | 1 |
| 0.01 | -0.03 | -75.00% | 17 | 778 | 700.00 | 191.32 | 0.00 | - | 20 | 0 |
| 0.03 | 0.00 | - | 8 | 211 | 705.00 | 172.05 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 30 | 138 | 710.00 | 200.75 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 29 | 99 | 715.00 | 184.60 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 3 | 102 | 720.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 1 | 144 | 725.00 | 214.65 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 3 | 138 | 730.00 | - | - | - | - | - |
| 0.02 | -0.03 | -60.00% | 79 | 143 | 735.00 | 203.60 | 0.00 | - | - | 0 |
| 0.02 | -0.01 | -33.33% | 120 | 268 | 740.00 | 217.35 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 30 | 236 | 745.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 1 | 167 | 750.00 | 239.05 | 0.00 | - | - | 0 |
| 0.03 | -0.01 | -25.00% | 1 | 27 | 755.00 | 233.05 | 0.00 | - | 6 | 0 |
| 0.01 | -0.04 | -80.00% | 1 | 42 | 760.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 44 | 61 | 765.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 25 | 770.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 112 | 775.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 17 | 51 | 780.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 10 | 25 | 785.00 | 263.05 | 0.00 | - | 6 | 0 |
| 0.04 | 0.00 | - | 5 | 7 | 790.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 1 | 2 | 795.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 70 | 800.00 | 223.82 | 0.00 | - | 68 | 34 |
| 0.03 | 0.00 | - | 3 | 3 | 805.00 | 294.50 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 6 | 16 | 810.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 2 | 815.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 12 | 19 | 820.00 | 285.20 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 30 | 52 | 825.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 6 | 7 | 830.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 5 | 1 | 835.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 3 | 840.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 845.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 2 | 850.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 20 | 21 | 855.00 | 333.80 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 12 | 860.00 | 346.50 | 0.00 | - | 2 | 45 |
| 0.01 | 0.00 | - | 1 | 29 | 865.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 157 | 870.00 | 315.78 | 0.00 | - | - | 0 |
© 2021 Verizon Media. All rights reserved.
