Singapore markets closed
Straits Times Index
3,004.87+4.87(+0.16%)Nikkei
28,519.18-179.08(-0.62%)Hang Seng
28,573.86+77.00(+0.27%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
497.98-2.88 (-0.58%)
At close: 4:00PM EST
497.00 -0.98 (-0.20%)
After hours: 7:58PM EST
Calls
22 January 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 244.35 | 0.00 | - | - | 2 | 260.00 | 0.02 | -0.01 | -33.33% | 1 | 57 |
| 245.20 | 0.00 | - | - | 0 | 265.00 | 0.08 | 0.00 | - | - | 2 |
| 233.55 | 0.00 | - | 2 | 0 | 275.00 | - | - | - | - | - |
| - | - | - | - | - | 280.00 | 0.05 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 290.00 | 0.21 | 0.00 | - | - | 1 |
| - | - | - | - | - | 295.00 | 0.09 | 0.00 | - | - | 1 |
| - | - | - | - | - | 300.00 | 0.03 | -0.01 | -25.00% | 2 | 0 |
| - | - | - | - | - | 310.00 | 0.10 | 0.00 | - | - | 0 |
| - | - | - | - | - | 315.00 | 0.09 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 320.00 | 0.15 | 0.00 | - | 15 | 89 |
| - | - | - | - | - | 325.00 | 0.10 | 0.00 | - | 6 | 39 |
| 173.65 | 0.00 | - | - | 1 | 330.00 | 0.09 | 0.00 | - | 14 | 30 |
| 182.66 | 0.00 | - | - | 0 | 335.00 | 0.10 | 0.00 | - | 15 | 36 |
| 165.35 | 0.00 | - | - | 4 | 340.00 | 0.11 | 0.00 | - | 10 | 23 |
| - | - | - | - | - | 345.00 | 0.19 | 0.00 | - | 1 | 0 |
| 142.57 | 0.00 | - | 1 | 3 | 350.00 | 0.18 | +0.07 | +63.64% | 18 | 46 |
| - | - | - | - | - | 355.00 | 0.07 | -0.06 | -46.15% | 2 | 0 |
| 162.24 | 0.00 | - | - | 0 | 360.00 | 0.11 | -0.02 | -15.38% | 1 | 14 |
| - | - | - | - | - | 365.00 | 0.11 | -0.05 | -31.25% | 6 | 0 |
| - | - | - | - | - | 370.00 | 0.13 | -0.11 | -45.83% | 12 | 42 |
| - | - | - | - | - | 375.00 | 0.12 | -0.09 | -42.86% | 19 | 73 |
| 126.25 | 0.00 | - | 1 | 1 | 380.00 | 0.17 | -0.05 | -22.73% | 138 | 146 |
| 137.00 | 0.00 | - | 1 | 1 | 385.00 | 0.20 | -0.06 | -23.08% | 178 | 89 |
| - | - | - | - | - | 390.00 | 0.25 | -0.02 | -7.41% | 146 | 133 |
| 111.60 | 0.00 | - | 1 | 1 | 395.00 | 0.33 | -0.03 | -8.33% | 19 | 105 |
| 100.75 | -9.25 | -8.41% | 63 | 24 | 400.00 | 0.40 | -0.02 | -4.76% | 921 | 370 |
| 102.80 | 0.00 | - | 2 | 0 | 405.00 | 0.45 | -0.01 | -2.17% | 356 | 81 |
| 94.06 | 0.00 | - | 1 | 3 | 410.00 | 0.57 | +0.05 | +9.62% | 76 | 253 |
| 92.40 | -0.75 | -0.81% | 2 | 1 | 415.00 | 0.70 | -0.01 | -1.41% | 253 | 383 |
| 84.25 | 0.00 | - | 1 | 0 | 420.00 | 0.83 | +0.04 | +5.06% | 99 | 386 |
| 76.12 | -24.73 | -24.52% | 14 | 1 | 425.00 | 1.08 | +0.06 | +5.88% | 523 | 303 |
| 70.80 | +3.50 | +5.20% | 2 | 5 | 430.00 | 1.33 | +0.06 | +4.72% | 852 | 536 |
| 71.65 | 0.00 | - | 2 | 16 | 435.00 | 1.63 | +0.19 | +13.19% | 263 | 470 |
| 60.37 | -3.73 | -5.82% | 6 | 61 | 440.00 | 2.05 | +0.14 | +7.33% | 757 | 627 |
| 51.90 | 0.00 | - | 1 | 0 | 445.00 | 2.58 | +0.16 | +6.61% | 1,840 | 669 |
| 51.19 | -4.71 | -8.43% | 28 | 112 | 450.00 | 3.20 | +0.27 | +9.22% | 2,018 | 1,097 |
| 45.50 | -5.99 | -11.63% | 10 | 16 | 455.00 | 4.10 | +0.50 | +13.89% | 379 | 653 |
| 43.23 | -11.17 | -20.53% | 11 | 12 | 460.00 | 5.00 | +0.40 | +8.70% | 1,025 | 1,088 |
| 39.05 | -7.00 | -15.20% | 7 | 28 | 465.00 | 6.15 | +0.35 | +6.03% | 465 | 1,853 |
| 35.73 | -2.32 | -6.10% | 12 | 73 | 470.00 | 7.72 | +0.72 | +10.29% | 589 | 2,062 |
| 34.15 | -3.55 | -9.42% | 1 | 10 | 472.50 | 8.15 | +0.40 | +5.16% | 236 | 281 |
| 31.74 | -2.46 | -7.19% | 405 | 168 | 475.00 | 9.45 | +0.93 | +10.92% | 1,310 | 1,082 |
| 30.65 | -4.32 | -12.35% | 15 | 13 | 477.50 | 10.32 | +0.77 | +8.06% | 112 | 277 |
| 29.20 | -1.81 | -5.84% | 186 | 194 | 480.00 | 11.22 | +0.87 | +8.41% | 629 | 1,415 |
| 27.37 | -2.83 | -9.37% | 22 | 34 | 482.50 | 12.12 | +0.47 | +4.03% | 100 | 148 |
| 26.50 | -1.23 | -4.44% | 96 | 234 | 485.00 | 13.47 | +0.92 | +7.33% | 207 | 620 |
| 24.85 | -2.20 | -8.13% | 222 | 0 | 487.50 | 14.44 | +0.69 | +5.02% | 213 | 269 |
| 23.85 | -1.12 | -4.49% | 657 | 1,714 | 490.00 | 15.70 | +1.04 | +7.09% | 608 | 811 |
| 22.50 | -2.00 | -8.16% | 60 | 156 | 492.50 | 16.86 | +0.89 | +5.57% | 147 | 207 |
| 21.10 | -1.48 | -6.55% | 555 | 747 | 495.00 | 18.14 | +0.92 | +5.34% | 327 | 408 |
| 20.05 | -0.65 | -3.14% | 293 | 147 | 497.50 | 19.25 | +0.70 | +3.77% | 729 | 261 |
| 18.72 | -1.68 | -8.24% | 1,848 | 1,960 | 500.00 | 20.55 | +1.04 | +5.33% | 894 | 1,115 |
| 17.47 | -1.88 | -9.72% | 463 | 370 | 502.50 | 21.80 | +0.71 | +3.37% | 615 | 195 |
| 16.50 | -1.89 | -10.28% | 2,145 | 846 | 505.00 | 23.36 | +0.54 | +2.37% | 240 | 759 |
| 15.25 | -1.71 | -10.08% | 279 | 769 | 507.50 | 23.30 | -0.14 | -0.60% | 41 | 400 |
| 14.40 | -1.89 | -11.60% | 1,893 | 1,507 | 510.00 | 26.46 | +0.96 | +3.76% | 193 | 665 |
| 13.60 | -1.65 | -10.82% | 164 | 267 | 512.50 | 25.30 | -1.90 | -6.99% | 19 | 142 |
| 12.35 | -1.75 | -12.41% | 460 | 644 | 515.00 | 28.32 | -0.51 | -1.77% | 118 | 200 |
| 11.75 | -1.48 | -11.19% | 81 | 280 | 517.50 | 30.80 | +1.51 | +5.16% | 18 | 70 |
| 10.80 | -1.65 | -13.25% | 1,268 | 2,370 | 520.00 | 32.15 | +0.10 | +0.31% | 133 | 533 |
| 9.95 | -1.61 | -13.93% | 78 | 213 | 522.50 | 33.50 | +0.65 | +1.98% | 17 | 208 |
| 9.40 | -1.44 | -13.28% | 1,267 | 1,728 | 525.00 | 35.45 | +0.15 | +0.42% | 182 | 367 |
| 8.50 | -1.65 | -16.26% | 120 | 151 | 527.50 | 38.25 | +1.35 | +3.66% | 17 | 43 |
| 7.70 | -1.87 | -19.54% | 798 | 2,942 | 530.00 | 39.38 | +1.73 | +4.59% | 50 | 179 |
| 7.25 | -1.60 | -18.08% | 167 | 158 | 532.50 | 40.76 | +1.66 | +4.25% | 13 | 24 |
| 6.70 | -1.61 | -19.37% | 482 | 2,574 | 535.00 | 43.69 | +0.74 | +1.72% | 88 | 154 |
| 6.25 | -1.25 | -16.67% | 163 | 162 | 537.50 | 42.00 | +0.40 | +0.96% | 2 | 34 |
| 5.55 | -1.45 | -20.71% | 880 | 2,809 | 540.00 | 45.70 | -0.75 | -1.61% | 73 | 83 |
| 5.10 | -1.40 | -21.54% | 77 | 204 | 542.50 | 45.35 | -3.55 | -7.26% | 1 | 21 |
| 4.85 | -1.23 | -20.23% | 518 | 552 | 545.00 | 47.85 | -2.15 | -4.30% | 8 | 97 |
| 4.38 | -1.02 | -18.89% | 114 | 88 | 547.50 | 51.70 | +3.20 | +6.60% | 9 | 0 |
| 4.20 | -1.05 | -20.00% | 2,900 | 1,967 | 550.00 | 54.77 | +0.45 | +0.83% | 24 | 58 |
| 3.46 | -1.44 | -29.39% | 192 | 160 | 552.50 | 55.70 | +6.10 | +12.30% | 2 | 0 |
| 3.47 | -1.13 | -24.57% | 324 | 499 | 555.00 | 57.80 | -0.07 | -0.12% | 3 | 64 |
| 2.92 | -1.06 | -26.63% | 473 | 644 | 560.00 | 64.87 | +4.12 | +6.78% | 4 | 94 |
| 2.59 | -0.85 | -24.71% | 333 | 1,107 | 565.00 | 65.90 | +22.00 | +50.11% | 9 | 6 |
| 2.18 | -0.87 | -28.52% | 833 | 733 | 570.00 | 66.70 | 0.00 | - | 1 | 10 |
| 1.90 | -0.71 | -27.20% | 304 | 472 | 575.00 | 75.90 | +0.39 | +0.52% | 24 | 89 |
| 1.65 | -0.64 | -27.95% | 789 | 549 | 580.00 | 72.94 | 0.00 | - | 1 | 8 |
| 1.44 | -0.61 | -29.76% | 615 | 1,204 | 585.00 | 84.97 | 0.00 | - | 2 | 16 |
| 1.26 | -0.52 | -29.21% | 1,235 | 1,123 | 590.00 | 80.00 | 0.00 | - | 3 | 4 |
| 1.10 | -0.50 | -31.25% | 386 | 206 | 595.00 | 71.55 | 0.00 | - | - | 0 |
| 1.03 | -0.39 | -27.46% | 1,309 | 1,860 | 600.00 | 98.72 | 0.00 | - | 1 | 11 |
| 0.71 | -0.38 | -34.86% | 227 | 284 | 610.00 | 93.85 | 0.00 | - | 5 | 5 |
| 0.64 | -0.25 | -28.09% | 74 | 560 | 620.00 | 112.40 | 0.00 | - | 1 | 6 |
| 0.49 | -0.21 | -30.00% | 96 | 258 | 630.00 | 121.25 | 0.00 | - | 1 | 0 |
| 0.40 | -0.26 | -39.39% | 101 | 226 | 640.00 | 118.94 | 0.00 | - | 1 | 1 |
| 0.34 | -0.14 | -29.17% | 358 | 1,035 | 650.00 | - | - | - | - | - |
| 0.23 | -0.19 | -45.24% | 152 | 100 | 660.00 | - | - | - | - | - |
| 0.24 | -0.09 | -27.27% | 100 | 138 | 670.00 | - | - | - | - | - |
| 0.19 | -0.12 | -38.71% | 40 | 65 | 680.00 | - | - | - | - | - |
| 0.18 | -0.06 | -25.00% | 5 | 106 | 690.00 | - | - | - | - | - |
| 0.11 | -0.09 | -45.00% | 119 | 541 | 700.00 | 193.50 | 0.00 | - | - | 1 |
| 0.10 | -0.08 | -44.44% | 23 | 43 | 710.00 | - | - | - | - | - |
| 0.08 | -0.13 | -61.90% | 3 | 22 | 720.00 | - | - | - | - | - |
| 0.07 | -0.08 | -53.33% | 1 | 0 | 730.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 38 | 740.00 | - | - | - | - | - |
| 0.09 | -0.10 | -52.63% | 2 | 39 | 750.00 | - | - | - | - | - |
| 0.07 | -0.03 | -30.00% | 3 | 2 | 760.00 | - | - | - | - | - |
| 0.07 | -0.01 | -12.50% | 9 | 881 | 770.00 | 248.75 | 0.00 | - | - | 1 |
| 0.05 | 0.00 | - | 24 | 23 | 780.00 | - | - | - | - | - |
| 0.04 | +0.02 | +100.00% | 8 | 220 | 790.00 | - | - | - | - | - |
© 2021 Verizon Media. All rights reserved.
