UK markets open in 3 hours 37 minutes
NIKKEI 225
39,726.39 +553.24 (+1.41%) HANG SENG
18,038.01 -34.89 (-0.19%) CRUDE OIL
81.18 +0.35 (+0.43%) GOLD FUTURES
2,331.20 +0.40 (+0.02%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,827.25 +540.91 (+1.12%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
12 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 366.25 | 0.00 | - | 1 | 1 | 280.00 | - | - | - | - | - |
| 365.33 | 0.00 | - | 2 | 2 | 320.00 | - | - | - | - | - |
| 304.34 | 0.00 | - | 2 | 2 | 350.00 | - | - | - | - | - |
| 274.59 | 0.00 | - | 3 | 3 | 410.00 | 0.10 | 0.00 | - | 1 | 1 |
| 256.16 | 0.00 | - | 1 | 1 | 430.00 | - | - | - | - | - |
| 232.08 | 0.00 | - | - | 4 | 450.00 | 0.12 | 0.00 | - | - | 1 |
| - | - | - | - | - | 495.00 | 0.03 | -0.73 | -96.05% | 5 | 2 |
| 180.44 | 0.00 | - | - | 3 | 500.00 | - | - | - | - | - |
| - | - | - | - | - | 505.00 | 0.70 | 0.00 | - | 1 | 1 |
| 125.19 | 0.00 | - | 5 | 5 | 510.00 | 0.42 | 0.00 | - | - | 1 |
| 158.82 | 0.00 | - | - | 2 | 525.00 | - | - | - | - | - |
| 154.78 | 0.00 | - | 3 | 0 | 530.00 | 0.38 | 0.00 | - | 1 | 2 |
| 113.94 | 0.00 | - | - | 1 | 535.00 | 0.19 | 0.00 | - | 9 | 8 |
| 130.20 | 0.00 | - | 1 | 3 | 550.00 | 0.14 | -0.03 | -17.65% | 4 | 31 |
| 132.16 | 0.00 | - | - | 1 | 555.00 | 0.18 | 0.00 | - | 2 | 9 |
| 76.37 | 0.00 | - | 10 | 10 | 560.00 | 0.17 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 565.00 | 0.36 | 0.00 | - | 36 | 47 |
| 102.18 | +1.03 | +1.02% | 1 | 1 | 570.00 | 0.49 | +0.15 | +44.12% | 15 | 44 |
| 97.57 | -6.50 | -6.25% | 6 | 7 | 575.00 | 0.25 | -0.09 | -26.47% | 2 | 118 |
| 107.19 | 0.00 | - | 3 | 6 | 580.00 | 0.23 | -0.42 | -64.62% | 4 | 108 |
| 100.79 | 0.00 | - | 3 | 22 | 585.00 | 0.69 | +0.23 | +50.00% | 1 | 102 |
| 98.61 | 0.00 | - | 1 | 3 | 590.00 | 0.68 | 0.00 | - | 32 | 175 |
| 82.92 | 0.00 | - | 10 | 6 | 595.00 | 0.69 | 0.00 | - | 5 | 100 |
| 71.00 | 0.00 | - | 10 | 24 | 600.00 | 0.65 | -0.19 | -22.62% | 47 | 564 |
| 83.57 | 0.00 | - | 5 | 6 | 605.00 | 0.85 | -0.24 | -22.02% | 28 | 408 |
| 78.36 | 0.00 | - | 73 | 75 | 610.00 | 0.95 | -0.22 | -18.80% | 26 | 133 |
| 64.52 | 0.00 | - | 1 | 7 | 615.00 | 1.21 | -0.57 | -32.02% | 21 | 213 |
| 52.00 | -1.80 | -3.35% | 3 | 14 | 620.00 | 1.55 | -0.24 | -13.41% | 55 | 358 |
| 62.90 | 0.00 | - | 2 | 8 | 625.00 | 1.75 | -0.61 | -25.85% | 76 | 317 |
| 45.63 | +1.05 | +2.36% | 7 | 86 | 630.00 | 2.39 | -0.76 | -24.13% | 39 | 383 |
| 39.53 | +2.08 | +5.55% | 2 | 84 | 635.00 | 2.96 | -0.57 | -16.15% | 76 | 228 |
| 36.00 | +1.36 | +3.93% | 2 | 46 | 640.00 | 3.80 | -0.69 | -15.37% | 152 | 344 |
| 32.43 | 0.00 | - | 9 | 118 | 645.00 | 4.58 | -0.83 | -15.34% | 42 | 184 |
| 28.95 | -0.14 | -0.48% | 3 | 98 | 650.00 | 5.67 | -1.15 | -16.86% | 137 | 287 |
| 24.30 | -1.27 | -4.97% | 11 | 102 | 655.00 | 7.07 | -1.30 | -15.53% | 20 | 147 |
| 20.34 | -2.21 | -9.80% | 7 | 181 | 660.00 | 8.93 | -1.13 | -11.23% | 112 | 140 |
| 19.40 | -0.35 | -1.77% | 44 | 83 | 665.00 | 10.94 | -1.14 | -9.44% | 44 | 79 |
| 16.00 | +0.17 | +1.07% | 138 | 180 | 670.00 | 12.70 | -1.25 | -8.96% | 51 | 112 |
| 14.15 | +0.75 | +5.60% | 30 | 220 | 675.00 | 15.11 | -1.14 | -7.02% | 8 | 79 |
| 11.43 | -0.32 | -2.72% | 93 | 566 | 680.00 | 18.60 | -0.60 | -3.13% | 15 | 193 |
| 9.50 | +0.20 | +2.15% | 70 | 250 | 685.00 | 21.87 | -2.20 | -9.14% | 3 | 40 |
| 7.65 | -0.51 | -6.25% | 11 | 83 | 690.00 | 27.85 | 0.00 | - | 11 | 29 |
| 6.38 | -0.19 | -2.89% | 27 | 105 | 695.00 | 31.04 | +1.44 | +4.86% | 1 | 12 |
| 5.20 | -0.10 | -1.89% | 216 | 764 | 700.00 | 31.30 | +5.30 | +20.38% | 8 | 12 |
| 4.28 | +0.03 | +0.71% | 55 | 460 | 705.00 | - | - | - | - | - |
| 3.30 | -0.41 | -11.05% | 82 | 442 | 710.00 | 39.00 | 0.00 | - | - | 10 |
| 2.61 | -0.39 | -13.00% | 40 | 95 | 715.00 | - | - | - | - | - |
| 2.10 | -0.35 | -14.29% | 73 | 403 | 720.00 | 40.50 | 0.00 | - | 1 | 6 |
| 1.64 | -0.36 | -18.00% | 71 | 190 | 725.00 | - | - | - | - | - |
| 1.31 | -0.14 | -9.66% | 47 | 115 | 730.00 | - | - | - | - | - |
| 0.99 | -0.06 | -5.71% | 81 | 38 | 735.00 | - | - | - | - | - |
| 0.81 | -0.31 | -27.68% | 70 | 67 | 740.00 | - | - | - | - | - |
| 0.65 | -0.14 | -17.72% | 1 | 8 | 745.00 | - | - | - | - | - |
| 0.46 | -0.34 | -42.50% | 62 | 254 | 750.00 | 71.10 | 0.00 | - | - | 0 |
| 1.43 | 0.00 | - | 8 | 11 | 755.00 | - | - | - | - | - |
| 0.26 | -0.17 | -39.53% | 6 | 71 | 760.00 | - | - | - | - | - |
| 0.14 | -0.16 | -53.33% | 39 | 40 | 770.00 | - | - | - | - | - |
| 0.08 | -0.10 | -55.56% | 24 | 34 | 780.00 | - | - | - | - | - |
| 0.04 | -0.02 | -33.33% | 85 | 98 | 790.00 | - | - | - | - | - |
| 0.03 | -0.18 | -85.71% | 62 | 68 | 800.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | - | 1 | 810.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 15 | 860.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.