Singapore markets close in 5 hours 27 minutes
Straits Times Index
2,508.04-15.27(-0.61%)Nikkei
23,428.70-65.64(-0.28%)Hang Seng
24,622.27-296.51(-1.19%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
488.24-0.04 (-0.01%)
At close: 4:00PM EDT
488.00 -0.24 (-0.05%)
After hours: 7:22PM EDT
Calls
30 October 2020
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 288.10 | 0.00 | - | - | 2 | 235.00 | 0.11 | -0.01 | -8.33% | 1 | 2 |
| - | - | - | - | - | 240.00 | 0.12 | 0.00 | - | - | 1 |
| 245.35 | -46.80 | -16.02% | 2 | 0 | 245.00 | - | - | - | - | - |
| - | - | - | - | - | 250.00 | 0.19 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 260.00 | 0.11 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 265.00 | 0.46 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 270.00 | 0.06 | 0.00 | - | - | 1 |
| 249.15 | 0.00 | - | - | 1 | 280.00 | 0.10 | 0.00 | - | 3 | 6 |
| 204.80 | -34.35 | -14.36% | 2 | 1 | 290.00 | - | - | - | - | - |
| - | - | - | - | - | 295.00 | 0.03 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 300.00 | 0.03 | +0.02 | +200.00% | 1 | 134 |
| - | - | - | - | - | 305.00 | 0.09 | 0.00 | - | - | 1 |
| 175.10 | 0.00 | - | 2 | 2 | 310.00 | 0.03 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 315.00 | 0.55 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 320.00 | 0.90 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 325.00 | 0.01 | 0.00 | - | 1 | 223 |
| 175.20 | 0.00 | - | - | 4 | 330.00 | 0.14 | 0.00 | - | 1 | 20 |
| 170.20 | 0.00 | - | - | 4 | 335.00 | 0.13 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 340.00 | 0.10 | 0.00 | - | 5 | 34 |
| - | - | - | - | - | 345.00 | 0.02 | 0.00 | - | 2 | 21 |
| 134.00 | 0.00 | - | - | 1 | 350.00 | 0.09 | 0.00 | - | 1 | 66 |
| - | - | - | - | - | 355.00 | 0.01 | -0.02 | -66.67% | 1 | 42 |
| 187.85 | 0.00 | - | - | - | 360.00 | 0.10 | +0.08 | +400.00% | 1 | 41 |
| - | - | - | - | - | 365.00 | 0.08 | 0.00 | - | 1 | 66 |
| 114.40 | 0.00 | - | 2 | 3 | 370.00 | 0.03 | +0.01 | +50.00% | 1 | 48 |
| - | - | - | - | - | 375.00 | 0.02 | 0.00 | - | 1 | 26 |
| 97.80 | 0.00 | - | - | 16 | 380.00 | 0.06 | 0.00 | - | 2 | 219 |
| - | - | - | - | - | 385.00 | 0.02 | -0.08 | -80.00% | 1 | 25 |
| 94.85 | +1.10 | +1.17% | 3 | 7 | 390.00 | 0.04 | -0.01 | -20.00% | 13 | 333 |
| 85.75 | -4.95 | -5.46% | 4 | 14 | 395.00 | 0.02 | -0.02 | -50.00% | 1 | 102 |
| 86.15 | +0.75 | +0.88% | 26 | 33 | 400.00 | 0.04 | 0.00 | - | 196 | 646 |
| 131.82 | 0.00 | - | 3 | 0 | 405.00 | 0.06 | +0.02 | +50.00% | 8 | 85 |
| 70.95 | -4.35 | -5.78% | 2 | 20 | 410.00 | 0.08 | +0.03 | +60.00% | 82 | 532 |
| 72.60 | +1.85 | +2.61% | 2 | 8 | 415.00 | 0.06 | -0.01 | -14.29% | 17 | 168 |
| 65.95 | +1.05 | +1.62% | 26 | 52 | 420.00 | 0.08 | -0.03 | -27.27% | 82 | 597 |
| 62.30 | -1.25 | -1.97% | 20 | 54 | 425.00 | 0.13 | -0.03 | -18.75% | 83 | 768 |
| 52.55 | -4.15 | -7.32% | 4 | 20 | 430.00 | 0.15 | 0.00 | - | 326 | 707 |
| 52.45 | +2.05 | +4.07% | 30 | 17 | 435.00 | 0.19 | -0.09 | -32.14% | 362 | 495 |
| 47.85 | -0.14 | -0.29% | 26 | 44 | 440.00 | 0.23 | -0.16 | -41.03% | 518 | 681 |
| 36.20 | -5.25 | -12.67% | 8 | 44 | 445.00 | 0.36 | -0.16 | -30.77% | 781 | 821 |
| 35.25 | -3.61 | -9.29% | 50 | 142 | 450.00 | 0.51 | -0.20 | -28.17% | 1,768 | 3,925 |
| 34.20 | -1.80 | -5.00% | 26 | 18 | 452.50 | 0.62 | -0.23 | -27.06% | 540 | 1,390 |
| 32.30 | -1.10 | -3.29% | 24 | 6 | 455.00 | 0.74 | -0.25 | -25.25% | 949 | 1,595 |
| 26.15 | -5.90 | -18.41% | 20 | 14 | 457.50 | 0.86 | -0.33 | -27.73% | 414 | 473 |
| 28.60 | -0.30 | -1.04% | 116 | 394 | 460.00 | 1.10 | -0.30 | -21.43% | 1,698 | 1,518 |
| 22.00 | -1.55 | -6.58% | 5 | 23 | 462.50 | 1.37 | -0.38 | -21.71% | 1,035 | 380 |
| 24.20 | -1.00 | -3.97% | 62 | 67 | 465.00 | 1.55 | -0.56 | -26.54% | 1,820 | 1,042 |
| 20.70 | -0.20 | -0.96% | 57 | 13 | 467.50 | 1.87 | -0.55 | -22.73% | 834 | 480 |
| 20.07 | -0.79 | -3.79% | 230 | 173 | 470.00 | 2.27 | -0.65 | -22.26% | 1,462 | 1,550 |
| 17.40 | -1.60 | -8.42% | 103 | 48 | 472.50 | 3.05 | -0.48 | -13.60% | 469 | 821 |
| 16.40 | -0.84 | -4.87% | 257 | 206 | 475.00 | 3.55 | -0.57 | -13.83% | 1,180 | 1,313 |
| 13.47 | -1.88 | -12.25% | 193 | 112 | 477.50 | 4.30 | -0.57 | -11.70% | 795 | 251 |
| 13.00 | -0.68 | -4.97% | 643 | 708 | 480.00 | 5.04 | -0.60 | -10.64% | 2,551 | 1,931 |
| 11.53 | -0.47 | -3.92% | 600 | 146 | 482.50 | 5.85 | -0.80 | -12.03% | 530 | 408 |
| 10.03 | -0.69 | -6.44% | 1,138 | 623 | 485.00 | 6.85 | -0.96 | -12.29% | 1,819 | 1,115 |
| 9.00 | -0.50 | -5.26% | 866 | 289 | 487.50 | 8.12 | -0.79 | -8.87% | 591 | 348 |
| 7.70 | -0.70 | -8.33% | 2,880 | 1,505 | 490.00 | 9.42 | -0.88 | -8.54% | 1,433 | 1,000 |
| 6.45 | -0.75 | -10.42% | 1,258 | 287 | 492.50 | 10.56 | -1.08 | -9.28% | 397 | 179 |
| 5.50 | -0.82 | -12.97% | 3,448 | 1,173 | 495.00 | 14.10 | +0.90 | +6.82% | 384 | 505 |
| 4.80 | -0.55 | -10.28% | 558 | 324 | 497.50 | 14.68 | -0.55 | -3.61% | 246 | 340 |
| 4.05 | -0.65 | -13.83% | 8,661 | 4,111 | 500.00 | 15.85 | -0.80 | -4.80% | 405 | 1,035 |
| 4.32 | +0.43 | +11.05% | 529 | 356 | 502.50 | 19.45 | +1.15 | +6.28% | 39 | 187 |
| 2.75 | -0.63 | -18.64% | 1,251 | 893 | 505.00 | 19.80 | -0.72 | -3.51% | 103 | 417 |
| 2.33 | -0.65 | -21.81% | 528 | 252 | 507.50 | 23.15 | -0.60 | -2.53% | 41 | 86 |
| 1.89 | -0.63 | -25.00% | 2,917 | 2,020 | 510.00 | 23.81 | -0.74 | -3.01% | 217 | 561 |
| 1.56 | -0.60 | -27.78% | 360 | 216 | 512.50 | 27.16 | +0.41 | +1.53% | 37 | 57 |
| 1.34 | -0.53 | -28.34% | 747 | 935 | 515.00 | 30.30 | +1.27 | +4.37% | 51 | 196 |
| 1.00 | -0.58 | -36.71% | 335 | 138 | 517.50 | 32.65 | +1.00 | +3.16% | 28 | 59 |
| 0.88 | -0.50 | -36.23% | 3,731 | 1,276 | 520.00 | 34.95 | +1.15 | +3.40% | 95 | 396 |
| 0.74 | -0.40 | -35.09% | 424 | 197 | 522.50 | 37.35 | -0.40 | -1.06% | 49 | 56 |
| 0.63 | -0.38 | -37.62% | 1,089 | 1,153 | 525.00 | 36.75 | -1.46 | -3.82% | 38 | 174 |
| 0.51 | -0.32 | -38.55% | 99 | 229 | 527.50 | 42.35 | +1.90 | +4.70% | 18 | 71 |
| 0.40 | -0.35 | -46.67% | 1,513 | 1,797 | 530.00 | 44.82 | +1.92 | +4.48% | 82 | 193 |
| 0.35 | -0.33 | -48.53% | 101 | 471 | 532.50 | 48.98 | +1.54 | +3.25% | 3 | 48 |
| 0.29 | -0.32 | -52.46% | 589 | 764 | 535.00 | 49.45 | +1.46 | +3.04% | 20 | 109 |
| 0.24 | -0.26 | -52.00% | 63 | 253 | 537.50 | 51.10 | -5.09 | -9.06% | 27 | 215 |
| 0.21 | -0.26 | -55.32% | 519 | 995 | 540.00 | 53.65 | +1.05 | +2.00% | 29 | 243 |
| 0.17 | -0.26 | -60.47% | 42 | 210 | 542.50 | 56.10 | -3.70 | -6.19% | 6 | 40 |
| 0.16 | -0.24 | -60.00% | 103 | 380 | 545.00 | 58.40 | +1.73 | +3.05% | 20 | 84 |
| 0.16 | -0.19 | -54.29% | 70 | 163 | 547.50 | 64.50 | +2.15 | +3.45% | 5 | 18 |
| 0.10 | -0.22 | -68.75% | 834 | 1,605 | 550.00 | 64.50 | +2.00 | +3.20% | 35 | 262 |
| 0.14 | -0.16 | -53.33% | 4 | 86 | 552.50 | 59.40 | -5.45 | -8.40% | 2 | 67 |
| 0.09 | -0.19 | -67.86% | 106 | 421 | 555.00 | 71.45 | +2.45 | +3.55% | 18 | 128 |
| 0.10 | -0.14 | -58.33% | 62 | 76 | 557.50 | 72.80 | -1.90 | -2.54% | 1 | 11 |
| 0.08 | -0.13 | -61.90% | 253 | 541 | 560.00 | 73.55 | -0.03 | -0.04% | 4 | 33 |
| 0.06 | -0.14 | -70.00% | 41 | 359 | 565.00 | 78.53 | -2.94 | -3.61% | 9 | 35 |
| 0.07 | -0.10 | -58.82% | 70 | 482 | 570.00 | 80.50 | -1.75 | -2.13% | 2 | 53 |
| 0.02 | -0.14 | -87.50% | 94 | 444 | 575.00 | 91.70 | 0.00 | - | 2 | 15 |
| 0.03 | -0.08 | -72.73% | 348 | 3,716 | 580.00 | 95.75 | +3.55 | +3.85% | 1 | 34 |
| 0.03 | -0.06 | -66.67% | 115 | 143 | 585.00 | 100.75 | +0.75 | +0.75% | 4 | 3 |
| 0.03 | -0.06 | -66.67% | 74 | 400 | 590.00 | 96.35 | +4.35 | +4.73% | 1 | 9 |
| 0.03 | -0.10 | -76.92% | 61 | 85 | 595.00 | 98.35 | 0.00 | - | 2 | 3 |
| 0.03 | -0.04 | -57.14% | 200 | 1,710 | 600.00 | 115.50 | 0.00 | - | 4 | 12 |
| 0.02 | -0.03 | -60.00% | 19 | 275 | 605.00 | 111.35 | -3.69 | -3.21% | 2 | 1 |
| 0.05 | -0.01 | -16.67% | 1 | 454 | 610.00 | 119.99 | 0.00 | - | 3 | 4 |
| 0.02 | -0.02 | -50.00% | 7 | 110 | 615.00 | 128.90 | +13.45 | +11.65% | 2 | 0 |
| 0.01 | -0.03 | -75.00% | 8 | 830 | 620.00 | 135.40 | 0.00 | - | 2 | 3 |
| 0.01 | -0.02 | -66.67% | 9 | 249 | 630.00 | 139.75 | +34.75 | +33.10% | 1 | 2 |
| 0.01 | -0.01 | -50.00% | 6 | 252 | 640.00 | 149.45 | -7.20 | -4.60% | 1 | 3 |
| 0.01 | -0.01 | -50.00% | 19 | 567 | 650.00 | 168.40 | +2.95 | +1.78% | 5 | 2 |
| 0.02 | -0.01 | -33.33% | 6 | 186 | 660.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 25 | 104 | 670.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 4 | 243 | 680.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 100 | 690.00 | 199.70 | +55.15 | +38.15% | 2 | 0 |
| 0.02 | 0.00 | - | 8 | 314 | 700.00 | 158.15 | 0.00 | - | - | 0 |
| 0.01 | -0.09 | -90.00% | 506 | 664 | 710.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 115 | 720.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 50 | 730.00 | 193.60 | 0.00 | - | - | 0 |
| 0.01 | -0.02 | -66.67% | 3 | 89 | 740.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 78 | 750.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 32 | 760.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 33 | 57 | 770.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 184 | 780.00 | 292.95 | +2.85 | +0.98% | 7 | 0 |
| 0.01 | 0.00 | - | 10 | 679 | 790.00 | 297.45 | -7.05 | -2.32% | 5 | 0 |
© 2020 Verizon Media. All rights reserved.
