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
25 June 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 245.00 | 0.07 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 260.00 | 0.05 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 275.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 280.00 | 0.03 | 0.00 | - | 102 | 103 |
| 206.10 | 0.00 | - | 2 | 1 | 290.00 | - | - | - | - | - |
| - | - | - | - | - | 300.00 | 0.29 | 0.00 | - | - | 5 |
| - | - | - | - | - | 310.00 | 0.30 | 0.00 | - | - | 2 |
| - | - | - | - | - | 315.00 | 0.03 | 0.00 | - | - | 90 |
| - | - | - | - | - | 320.00 | 0.04 | +0.01 | +33.33% | 1 | 46 |
| - | - | - | - | - | 325.00 | 0.04 | -0.01 | -20.00% | 1 | 11 |
| - | - | - | - | - | 330.00 | 0.56 | 0.00 | - | - | 1 |
| - | - | - | - | - | 335.00 | 0.03 | 0.00 | - | - | 1 |
| - | - | - | - | - | 340.00 | 0.01 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 345.00 | 0.04 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 350.00 | 0.04 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 355.00 | 0.03 | 0.00 | - | 2 | 25 |
| - | - | - | - | - | 360.00 | 0.05 | +0.01 | +25.00% | 125 | 47 |
| - | - | - | - | - | 365.00 | 0.03 | 0.00 | - | 3 | 85 |
| - | - | - | - | - | 370.00 | 0.02 | -0.02 | -50.00% | 8 | 15 |
| 128.80 | 0.00 | - | - | 2 | 375.00 | 0.04 | 0.00 | - | 6 | 25 |
| - | - | - | - | - | 380.00 | 0.04 | -0.01 | -20.00% | 15 | 134 |
| - | - | - | - | - | 385.00 | 0.07 | 0.00 | - | 43 | 127 |
| - | - | - | - | - | 390.00 | 0.07 | +0.01 | +16.67% | 15 | 189 |
| - | - | - | - | - | 395.00 | 0.08 | 0.00 | - | 29 | 56 |
| 101.20 | 0.00 | - | - | 20 | 400.00 | 0.09 | 0.00 | - | 57 | 176 |
| 90.25 | 0.00 | - | - | 1 | 405.00 | 0.11 | -0.01 | -8.33% | 14 | 71 |
| - | - | - | - | - | 410.00 | 0.13 | -0.01 | -7.14% | 14 | 77 |
| - | - | - | - | - | 415.00 | 0.15 | -0.07 | -31.82% | 1 | 262 |
| - | - | - | - | - | 420.00 | 0.19 | 0.00 | - | 17 | 51 |
| - | - | - | - | - | 425.00 | 0.22 | 0.00 | - | 3 | 136 |
| - | - | - | - | - | 430.00 | 0.48 | +0.25 | +108.70% | 30 | 193 |
| - | - | - | - | - | 435.00 | 0.29 | +0.04 | +16.00% | 29 | 224 |
| 58.40 | 0.00 | - | 1 | 2 | 440.00 | 0.48 | +0.20 | +71.43% | 127 | 251 |
| 59.99 | 0.00 | - | - | 14 | 445.00 | 0.41 | +0.10 | +32.26% | 11 | 473 |
| 55.17 | 0.00 | - | - | 3 | 450.00 | 0.41 | +0.06 | +17.14% | 371 | 594 |
| 34.92 | 0.00 | - | 8 | 9 | 455.00 | 0.53 | +0.03 | +6.00% | 67 | 355 |
| 42.28 | +2.58 | +6.50% | 1 | 26 | 460.00 | 0.56 | +0.09 | +19.15% | 517 | 1,482 |
| - | - | - | - | - | 462.50 | 0.65 | +0.11 | +20.37% | 8 | 192 |
| 30.39 | 0.00 | - | - | 13 | 465.00 | 0.70 | +0.10 | +16.67% | 201 | 490 |
| 33.80 | 0.00 | - | 6 | 39 | 467.50 | 0.88 | +0.23 | +35.38% | 48 | 282 |
| 33.05 | +3.10 | +10.35% | 2 | 20 | 470.00 | 0.84 | 0.00 | - | 504 | 754 |
| 31.50 | +2.67 | +9.26% | 10 | 102 | 472.50 | 0.92 | +0.03 | +3.37% | 82 | 263 |
| 25.65 | +1.45 | +5.99% | 1 | 25 | 475.00 | 1.05 | -0.05 | -4.55% | 456 | 1,151 |
| 18.50 | 0.00 | - | 1 | 69 | 477.50 | 1.21 | -0.04 | -3.20% | 894 | 273 |
| 20.38 | -0.62 | -2.95% | 16 | 93 | 480.00 | 1.51 | +0.14 | +10.22% | 631 | 1,099 |
| 18.15 | -1.95 | -9.70% | 34 | 150 | 482.50 | 1.66 | -0.18 | -9.78% | 823 | 372 |
| 20.25 | +4.35 | +27.36% | 26 | 184 | 485.00 | 2.11 | -0.04 | -1.86% | 548 | 771 |
| 16.86 | +0.89 | +5.57% | 13 | 254 | 487.50 | 2.65 | +0.19 | +7.72% | 201 | 467 |
| 14.38 | +2.49 | +20.94% | 208 | 585 | 490.00 | 3.05 | -0.19 | -5.86% | 784 | 982 |
| 12.39 | +1.89 | +18.00% | 134 | 323 | 492.50 | 3.40 | -0.74 | -17.87% | 153 | 230 |
| 9.63 | +0.98 | +11.33% | 356 | 862 | 495.00 | 4.50 | -0.40 | -8.16% | 376 | 365 |
| 9.40 | +2.40 | +34.29% | 147 | 636 | 497.50 | 5.52 | -0.48 | -8.00% | 302 | 142 |
| 7.40 | +1.50 | +25.42% | 2,670 | 1,609 | 500.00 | 6.60 | -0.85 | -11.41% | 1,545 | 555 |
| 6.55 | +1.70 | +35.05% | 713 | 277 | 502.50 | 7.58 | -0.47 | -5.84% | 303 | 80 |
| 5.19 | +1.32 | +34.11% | 2,729 | 617 | 505.00 | 9.05 | -0.78 | -7.93% | 144 | 220 |
| 4.50 | +1.20 | +36.36% | 369 | 223 | 507.50 | 10.67 | -1.35 | -11.23% | 28 | 33 |
| 3.50 | +0.89 | +34.10% | 3,023 | 2,290 | 510.00 | 12.10 | -0.79 | -6.13% | 73 | 109 |
| 2.91 | +0.74 | +34.10% | 735 | 366 | 512.50 | 14.18 | +0.63 | +4.65% | 1 | 16 |
| 2.40 | +0.51 | +26.98% | 3,147 | 717 | 515.00 | 15.85 | +0.05 | +0.32% | 9 | 60 |
| 2.05 | +0.60 | +41.38% | 628 | 233 | 517.50 | 17.13 | -11.51 | -40.19% | 8 | 2 |
| 1.65 | +0.45 | +37.50% | 4,028 | 3,177 | 520.00 | 20.20 | -0.08 | -0.39% | 19 | 33 |
| 1.50 | +0.47 | +45.63% | 391 | 252 | 522.50 | 22.54 | -4.52 | -16.70% | 1 | 5 |
| 1.22 | +0.28 | +29.79% | 623 | 485 | 525.00 | 25.76 | +0.51 | +2.02% | 20 | 60 |
| 1.00 | +0.23 | +29.87% | 93 | 140 | 527.50 | 26.52 | -2.47 | -8.52% | 5 | 62 |
| 0.89 | +0.23 | +34.85% | 889 | 549 | 530.00 | 29.74 | -0.98 | -3.19% | 10 | 54 |
| 0.73 | +0.25 | +52.08% | 1,862 | 781 | 535.00 | 35.50 | +0.11 | +0.31% | 11 | 25 |
| 0.61 | +0.24 | +64.86% | 625 | 935 | 540.00 | 38.13 | -2.69 | -6.59% | 11 | 57 |
| 0.48 | +0.13 | +37.14% | 935 | 929 | 545.00 | 43.46 | -3.19 | -6.84% | 2 | 49 |
| 0.47 | +0.23 | +95.83% | 489 | 535 | 550.00 | 49.19 | 0.00 | - | 10 | 86 |
| 0.39 | +0.15 | +62.50% | 127 | 187 | 555.00 | 63.36 | 0.00 | - | 41 | 50 |
| 0.34 | +0.18 | +112.50% | 69 | 123 | 560.00 | 68.43 | 0.00 | - | 40 | 44 |
| 0.36 | +0.20 | +125.00% | 80 | 197 | 565.00 | 81.76 | 0.00 | - | - | 10 |
| 0.22 | +0.04 | +22.22% | 72 | 272 | 570.00 | 71.54 | 0.00 | - | 2 | 9 |
| 0.28 | +0.15 | +115.38% | 31 | 58 | 575.00 | 86.00 | 0.00 | - | 1 | 1 |
| 0.25 | +0.12 | +92.31% | 80 | 101 | 580.00 | - | - | - | - | - |
| 0.18 | +0.06 | +50.00% | 60 | 94 | 590.00 | - | - | - | - | - |
| 0.15 | +0.08 | +114.29% | 57 | 223 | 600.00 | 108.38 | 0.00 | - | - | 0 |
| 0.09 | +0.04 | +80.00% | 56 | 234 | 610.00 | - | - | - | - | - |
| 0.08 | +0.05 | +166.67% | 58 | 190 | 620.00 | - | - | - | - | - |
| 0.05 | +0.01 | +25.00% | 47 | 95 | 630.00 | - | - | - | - | - |
| 0.05 | +0.02 | +66.67% | 14 | 62 | 640.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 54 | 650.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 27 | 660.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 138 | 157 | 670.00 | - | - | - | - | - |
© 2021 Verizon Media. All rights reserved.
