Mail

UK markets close in 2 hours 11 minutes

FTSE 100
8,413.04
-20.72(-0.25%)
FTSE 250
20,588.61
-56.77(-0.27%)
AIM
787.35
-2.52(-0.32%)
GBP/EUR
1.1625
+0.0003(+0.02%)
GBP/USD
1.2560
+0.0035(+0.28%)
Bitcoin GBP
50,069.77
+1,415.97(+2.91%)

Trending tickers: Alibaba, Bitcoin, SoftBank and Diploma

The latest investor updates on stocks that are trending on Monday

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

610.87

-1.22

(-0.20%)

At close: 04:00PM EDT

612.15

+1.28

(+0.21%)

Pre-market:

09:18AM EDT

In the money

Show:ListStraddle

Calls

17 May 2024

Puts

Last price	Change	% change	Volume	Open interest	Strike	Last price	Change	% change	Volume	Open interest
607.50	0.00	-	30	21	5.00	-	-	-	-	-
602.30	0.00	-	20	26	10.00	-	-	-	-	-
549.85	0.00	-	2	10	15.00	-	-	-	-	-
603.15	0.00	-	-	1	20.00	-	-	-	-	-
-	-	-	-	-	25.00	0.01	0.00	-	1	1
540.70	0.00	-	2	1	30.00	0.12	0.00	-	1	1
573.59	0.00	-	-	1	50.00	-	-	-	-	-
547.08	0.00	-	-	0	85.00	-	-	-	-	-
373.95	0.00	-	-	4	100.00	0.01	0.00	-	1	2
-	-	-	-	-	120.00	0.06	0.00	-	-	1
-	-	-	-	-	125.00	0.19	0.00	-	30	11
-	-	-	-	-	130.00	0.20	0.00	-	-	1
-	-	-	-	-	135.00	0.02	0.00	-	3	243
-	-	-	-	-	140.00	0.06	0.00	-	-	240
461.00	0.00	-	1	2	150.00	0.02	0.00	-	2	23
-	-	-	-	-	155.00	0.13	0.00	-	2	2
-	-	-	-	-	160.00	0.14	0.00	-	2	2
-	-	-	-	-	165.00	0.02	0.00	-	282	292
397.36	0.00	-	-	0	170.00	0.13	0.00	-	5	2
387.36	0.00	-	4	3	180.00	0.01	0.00	-	-	1
-	-	-	-	-	185.00	0.03	0.00	-	2	7
226.85	0.00	-	-	0	190.00	0.19	0.00	-	-	1
297.73	0.00	-	3	4	195.00	0.07	0.00	-	-	1
420.83	0.00	-	1	1	200.00	0.02	0.00	-	1	32
212.95	0.00	-	-	1	205.00	0.06	0.00	-	1	10
-	-	-	-	-	210.00	0.07	0.00	-	60	29
-	-	-	-	-	215.00	0.10	0.00	-	1	6
333.04	0.00	-	1	1	220.00	0.03	0.00	-	175	176
332.71	0.00	-	1	1	225.00	0.01	0.00	-	1	2
375.75	0.00	-	1	2	230.00	0.01	0.00	-	5	11
184.58	0.00	-	-	4	235.00	0.08	0.00	-	1	13
353.00	0.00	-	1	1	240.00	0.15	0.00	-	1	103
-	-	-	-	-	245.00	0.01	0.00	-	1	11
355.70	0.00	-	1	8	250.00	0.01	0.00	-	14	140
292.02	0.00	-	2	6	255.00	0.01	0.00	-	2	3
299.54	0.00	-	37	23	260.00	0.85	0.00	-	6	26
332.72	0.00	-	2	9	265.00	0.13	0.00	-	2	6
335.89	0.00	-	10	13	270.00	0.17	0.00	-	1	54
283.41	0.00	-	20	25	275.00	0.01	0.00	-	20	99
278.36	0.00	-	10	51	280.00	0.03	0.00	-	38	120
214.04	0.00	-	1	2	285.00	0.05	0.00	-	1	54
268.72	0.00	-	9	13	290.00	0.03	0.00	-	1	820
167.60	0.00	-	1	18	295.00	0.10	0.00	-	2	86
313.78	0.00	-	2	13	300.00	0.01	0.00	-	1	565
145.50	0.00	-	1	18	305.00	0.43	0.00	-	5	30
301.44	0.00	-	1	52	310.00	0.01	0.00	-	7	17
258.25	0.00	-	2	36	315.00	0.01	0.00	-	1	17
227.19	0.00	-	2	42	320.00	0.01	0.00	-	1	180
246.50	0.00	-	30	20	325.00	0.01	0.00	-	5	570
234.64	0.00	-	1	24	330.00	0.01	0.00	-	1	284
278.78	0.00	-	1	41	335.00	0.09	0.00	-	2	131
148.43	0.00	-	5	23	340.00	0.02	0.00	-	1	184
292.68	0.00	-	2	32	345.00	0.02	0.00	-	1	324
209.27	0.00	-	2	58	350.00	0.01	0.00	-	1	758
200.43	0.00	-	2	12	355.00	0.02	0.00	-	12	55
252.60	0.00	-	1	42	360.00	0.03	0.00	-	2	141
208.30	0.00	-	1	20	365.00	0.07	0.00	-	20	84
207.58	0.00	-	3	54	370.00	0.05	0.00	-	5	120
232.67	0.00	-	1	34	375.00	0.02	0.00	-	1	64
192.59	0.00	-	1	27	380.00	0.01	0.00	-	1	617
177.83	0.00	-	2	58	385.00	0.03	0.00	-	3	69
219.31	0.00	-	1	42	390.00	0.01	0.00	-	5	514
214.15	0.00	-	2	37	395.00	0.01	0.00	-	1	615
209.36	0.00	-	1	47	400.00	0.01	0.00	-	20	778
199.93	0.00	-	1	100	405.00	0.01	0.00	-	1	61
197.30	0.00	-	3	37	410.00	0.01	0.00	-	2	646
197.16	0.00	-	1	45	415.00	0.02	0.00	-	22	297
159.30	0.00	-	1	117	420.00	0.03	0.00	-	36	238
191.47	0.00	-	10	41	425.00	0.08	0.00	-	3	107
132.37	0.00	-	1	166	430.00	0.02	0.00	-	18	943
147.65	0.00	-	1	25	435.00	0.02	0.00	-	20	536
165.11	0.00	-	1	181	440.00	0.14	0.00	-	33	203
117.57	0.00	-	4	46	445.00	0.03	0.00	-	1	473
162.04	0.00	-	1	74	450.00	0.02	0.00	-	3	525
181.94	0.00	-	2	19	455.00	0.04	0.00	-	7	593
147.67	0.00	-	8	231	460.00	0.06	0.00	-	2	670
146.82	0.00	-	560	627	465.00	0.02	0.00	-	5	844
85.59	0.00	-	10	123	470.00	0.02	0.00	-	15	1,020
136.52	0.00	-	1	242	475.00	0.04	0.00	-	24	333
114.99	0.00	-	4	152	480.00	0.05	0.00	-	4	828
114.40	0.00	-	1	169	485.00	0.07	0.00	-	100	566
123.94	0.00	-	2	348	490.00	0.07	0.00	-	102	1,491
123.58	0.00	-	2	193	495.00	0.06	0.00	-	7	1,462
108.95	0.00	-	2	470	500.00	0.10	0.00	-	83	2,473
51.67	0.00	-	2	269	505.00	0.05	0.00	-	49	568
100.94	0.00	-	3	260	510.00	0.11	0.00	-	43	1,348
96.06	0.00	-	6	167	515.00	0.13	0.00	-	10	842
90.70	0.00	-	6	172	520.00	0.10	0.00	-	251	1,446
85.38	0.00	-	3	204	525.00	0.14	0.00	-	58	1,223
-	-	-	-	-	527.50	0.15	0.00	-	-	22
89.13	0.00	-	3	259	530.00	0.15	0.00	-	63	816
-	-	-	-	-	532.50	0.18	0.00	-	-	37
77.53	0.00	-	5	122	535.00	0.19	0.00	-	226	848
-	-	-	-	-	537.50	0.24	0.00	-	-	6
71.00	0.00	-	4	160	540.00	0.23	0.00	-	276	1,210
-	-	-	-	-	542.50	0.24	0.00	-	-	20
67.89	0.00	-	1	147	545.00	0.28	0.00	-	146	1,114
-	-	-	-	-	547.50	0.31	0.00	-	-	22
60.50	0.00	-	8	461	550.00	0.32	0.00	-	668	2,410
-	-	-	-	-	552.50	0.36	0.00	-	88	113
54.95	0.00	-	14	488	555.00	0.45	0.00	-	66	1,157
52.28	0.00	-	2	2	557.50	0.49	0.00	-	155	175
50.62	0.00	-	28	694	560.00	0.55	0.00	-	102	1,580
-	-	-	-	-	562.50	0.63	0.00	-	141	179
47.21	0.00	-	27	2,207	565.00	0.75	0.00	-	73	1,352
46.53	0.00	-	1	6	567.50	0.91	0.00	-	198	534
41.00	0.00	-	59	591	570.00	0.96	0.00	-	146	1,516
38.90	0.00	-	5	28	572.50	1.22	0.00	-	375	429
36.33	0.00	-	51	670	575.00	1.40	0.00	-	63	1,174
34.13	0.00	-	4	15	577.50	1.56	0.00	-	198	377
32.50	0.00	-	50	800	580.00	1.70	0.00	-	83	1,325
30.10	0.00	-	8	55	582.50	2.10	0.00	-	250	295
27.68	0.00	-	148	2,369	585.00	2.44	0.00	-	132	967
23.78	0.00	-	9	41	587.50	3.17	0.00	-	90	211
25.05	0.00	-	101	3,806	590.00	3.28	0.00	-	15	796
22.61	0.00	-	8	81	592.50	3.81	0.00	-	270	221
19.25	0.00	-	77	1,448	595.00	4.45	0.00	-	902	1,299
18.88	0.00	-	69	148	597.50	5.25	0.00	-	287	353
17.70	0.00	-	465	2,439	600.00	5.93	0.00	-	4	1,685
15.05	0.00	-	-	53	602.50	7.00	0.00	-	-	67
14.50	0.00	-	64	705	605.00	7.45	0.00	-	2	856
12.93	0.00	-	-	57	607.50	8.70	0.00	-	-	114
11.45	0.00	-	96	2,335	610.00	10.00	0.00	-	5	1,071
10.20	0.00	-	-	187	612.50	11.10	0.00	-	-	77
9.15	0.00	-	124	1,744	615.00	12.42	0.00	-	3	978
8.35	0.00	-	-	163	617.50	15.85	0.00	-	-	52
7.23	0.00	-	214	2,370	620.00	15.65	0.00	-	1	524
6.38	0.00	-	-	274	622.50	18.75	0.00	-	-	94
5.55	0.00	-	78	2,544	625.00	19.33	0.00	-	2	268
4.85	0.00	-	-	193	627.50	22.43	0.00	-	-	22
4.32	0.00	-	77	3,352	630.00	22.70	0.00	-	7	189
3.58	0.00	-	-	138	632.50	-	-	-	-	-
3.16	0.00	-	28	3,087	635.00	27.65	0.00	-	551	14
2.65	0.00	-	-	151	637.50	-	-	-	-	-
2.39	0.00	-	63	1,944	640.00	33.84	0.00	-	42	25
2.05	0.00	-	-	35	642.50	-	-	-	-	-
1.67	0.00	-	21	637	645.00	35.70	0.00	-	19	11
1.51	0.00	-	-	20	647.50	-	-	-	-	-
1.25	0.00	-	85	3,295	650.00	43.30	0.00	-	19	169
1.13	0.00	-	-	28	652.50	-	-	-	-	-
0.88	0.00	-	3	1,418	655.00	47.10	0.00	-	1	6
0.73	0.00	-	-	136	657.50	-	-	-	-	-
0.61	0.00	-	8	812	660.00	54.87	0.00	-	1	1
0.60	0.00	-	-	35	662.50	-	-	-	-	-
0.44	0.00	-	2	546	665.00	109.29	0.00	-	1	0
0.46	0.00	-	-	3	667.50	-	-	-	-	-
0.38	0.00	-	5	1,329	670.00	113.10	0.00	-	50	0
0.32	0.00	-	-	20	672.50	-	-	-	-	-
0.29	0.00	-	26	1,216	675.00	121.75	0.00	-	40	0
0.25	0.00	-	-	14	677.50	-	-	-	-	-
0.20	0.00	-	12	704	680.00	123.60	0.00	-	8	0
0.21	0.00	-	-	5	682.50	-	-	-	-	-
0.17	0.00	-	55	457	685.00	131.11	0.00	-	1	0
0.12	0.00	-	9	647	690.00	81.44	0.00	-	1	0
0.09	0.00	-	3	261	695.00	140.80	0.00	-	5	0
0.15	0.00	-	-	1	697.50	-	-	-	-	-
0.09	0.00	-	12	1,201	700.00	92.63	0.00	-	5	0
0.18	0.00	-	-	1	702.50	-	-	-	-	-
0.08	0.00	-	8	424	705.00	148.12	0.00	-	1	0
0.06	0.00	-	4	242	710.00	156.55	0.00	-	1	0
0.05	0.00	-	2	179	715.00	90.72	0.00	-	1	0
0.06	0.00	-	1	498	720.00	107.55	0.00	-	10	0
0.11	0.00	-	1	245	725.00	120.90	0.00	-	1	2
0.04	0.00	-	1	202	730.00	176.05	0.00	-	11	0
0.03	0.00	-	1	179	735.00	188.53	0.00	-	1	0
0.05	0.00	-	1	225	740.00	180.31	0.00	-	4	0
0.01	0.00	-	1	152	745.00	-	-	-	-	-
0.01	0.00	-	173	791	750.00	125.80	0.00	-	10	0
0.01	0.00	-	1	111	755.00	126.75	0.00	-	11	0
0.02	0.00	-	1	87	760.00	204.38	0.00	-	2	0
0.01	0.00	-	7	39	765.00	205.31	0.00	-	2	0
0.03	0.00	-	2	77	770.00	210.15	0.00	-	7	0
0.01	0.00	-	7	81	775.00	219.35	0.00	-	4	0
0.02	0.00	-	1	168	780.00	154.41	0.00	-	2	0
0.01	0.00	-	1	237	785.00	-	-	-	-	-
0.07	0.00	-	4	97	790.00	234.37	0.00	-	2	0
0.12	0.00	-	1	42	795.00	170.27	0.00	-	2	0
0.01	0.00	-	6	643	800.00	247.65	0.00	-	189	0
0.43	0.00	-	1	23	805.00	183.12	0.00	-	-	0
0.01	0.00	-	4	171	810.00	-	-	-	-	-
0.03	0.00	-	2	5	815.00	255.19	0.00	-	6	0
0.07	0.00	-	1	30	820.00	254.23	0.00	-	-	0
0.05	0.00	-	10	37	825.00	-	-	-	-	-
0.01	0.00	-	4	22	830.00	209.31	0.00	-	1	0
0.01	0.00	-	1	71	835.00	-	-	-	-	-
0.02	0.00	-	2	161	840.00	280.25	0.00	-	6	0
0.70	0.00	-	1	14	845.00	268.10	0.00	-	-	0
0.04	0.00	-	15	308	850.00	277.35	0.00	-	-	0
0.05	0.00	-	1	33	855.00	-	-	-	-	-
0.01	0.00	-	1	35	860.00	302.10	0.00	-	2	0
0.30	0.00	-	1	2	865.00	-	-	-	-	-
0.27	0.00	-	4	11	870.00	234.10	0.00	-	1	0
0.01	0.00	-	1	25	875.00	246.78	0.00	-	-	0
0.02	0.00	-	4	50	880.00	-	-	-	-	-
0.01	0.00	-	4	31	885.00	-	-	-	-	-
0.03	0.00	-	1	11	890.00	-	-	-	-	-
1.01	0.00	-	1	1	895.00	269.89	0.00	-	2	0
0.02	0.00	-	1	325	900.00	280.12	0.00	-	47	0
0.48	0.00	-	1	1	905.00	283.05	0.00	-	-	0
0.43	0.00	-	2	23	910.00	291.01	0.00	-	-	0
0.89	0.00	-	1	1	915.00	-	-	-	-	-
0.02	0.00	-	15	123	920.00	300.05	0.00	-	-	0
0.25	0.00	-	-	1	925.00	-	-	-	-	-
0.12	0.00	-	1	11	930.00	309.90	0.00	-	-	0
0.05	0.00	-	-	1	935.00	-	-	-	-	-
0.01	0.00	-	1	125	940.00	-	-	-	-	-
0.03	0.00	-	4	62	950.00	377.36	0.00	-	-	0
0.01	0.00	-	7	97	955.00	-	-	-	-	-
0.04	0.00	-	2	7	960.00	-	-	-	-	-
0.01	0.00	-	9	236	970.00	-	-	-	-	-
0.01	0.00	-	1	21	980.00	-	-	-	-	-
0.01	0.00	-	45	58	990.00	-	-	-	-	-
0.05	0.00	-	6	163	1,000.00	427.61	0.00	-	-	0
0.05	0.00	-	-	1	1,010.00	405.35	0.00	-	-	1
0.07	0.00	-	1	215	1,020.00	-	-	-	-	-
0.07	0.00	-	1	9	1,030.00	-	-	-	-	-
0.05	0.00	-	3	15	1,040.00	-	-	-	-	-
0.07	0.00	-	1	28	1,050.00	-	-	-	-	-
0.20	0.00	-	1	7	1,060.00	-	-	-	-	-
0.16	0.00	-	1	22	1,070.00	-	-	-	-	-
0.11	0.00	-	1	1	1,080.00	-	-	-	-	-
0.05	0.00	-	3	8	1,090.00	-	-	-	-	-
0.12	0.00	-	2	99	1,100.00	-	-	-	-	-
0.10	0.00	-	5	18	1,110.00	-	-	-	-	-
0.08	0.00	-	1	2	1,120.00	-	-	-	-	-
0.06	0.00	-	20	35	1,130.00	-	-	-	-	-
0.01	0.00	-	2	236	1,140.00	514.82	0.00	-	2	0