Mail

UK markets closed

FTSE 100
8,146.86
-16.81(-0.21%)
FTSE 250
20,120.36
-75.59(-0.37%)
AIM
776.04
-4.39(-0.56%)
GBP/EUR
1.1845
-0.0034(-0.29%)
GBP/USD
1.2686
-0.0074(-0.58%)
Bitcoin GBP
52,554.00
+266.70(+0.51%)

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

669.38

+16.12

(+2.47%)

At close: 04:00PM EDT

670.26

+0.88

(+0.13%)

After hours:

07:59PM EDT

In the money

Show:ListStraddle

Calls

16 August 2024

Puts

Last price	Change	% change	Volume	Open interest	Strike	Last price	Change	% change	Volume	Open interest
-	-	-	-	-	315.00	0.29	0.00	-	2	2
303.37	0.00	-	1	1	330.00	-	-	-	-	-
326.39	+8.39	+2.64%	5	5	350.00	-	-	-	-	-
269.51	0.00	-	1	1	370.00	0.32	0.00	-	1	1
-	-	-	-	-	375.00	0.39	0.00	-	1	1
-	-	-	-	-	395.00	0.40	0.00	-	10	11
-	-	-	-	-	400.00	0.50	-0.06	-10.71%	5	12
-	-	-	-	-	405.00	0.58	0.00	-	10	13
-	-	-	-	-	410.00	0.32	0.00	-	1	1
-	-	-	-	-	420.00	0.58	0.00	-	-	2
-	-	-	-	-	425.00	0.74	0.00	-	1	11
-	-	-	-	-	430.00	0.87	0.00	-	1	12
-	-	-	-	-	435.00	0.86	0.00	-	2	2
-	-	-	-	-	440.00	1.12	0.00	-	2	2
-	-	-	-	-	450.00	1.00	+0.14	+16.28%	1	10
191.50	0.00	-	1	1	455.00	1.00	0.00	-	-	2
185.34	0.00	-	-	3	460.00	1.10	0.00	-	2	4
-	-	-	-	-	465.00	1.16	0.00	-	2	24
168.29	0.00	-	3	3	470.00	1.10	+0.28	+34.15%	3	14
-	-	-	-	-	475.00	1.30	0.00	-	2	9
181.01	0.00	-	1	1	480.00	1.41	+0.25	+21.55%	3	14
190.00	+13.66	+7.75%	1	12	485.00	1.85	-0.90	-32.73%	4	5
-	-	-	-	-	490.00	2.00	+0.06	+3.09%	1	7
-	-	-	-	-	495.00	1.52	0.00	-	1	9
176.15	+31.45	+21.73%	1	1	500.00	2.19	-0.36	-14.12%	21	125
-	-	-	-	-	505.00	2.51	0.00	-	1	23
150.30	0.00	-	4	4	510.00	3.05	0.00	-	1	8
-	-	-	-	-	515.00	2.48	-0.77	-23.69%	3	35
137.59	0.00	-	-	5	520.00	2.72	-0.82	-23.16%	7	50
126.10	0.00	-	1	1	525.00	3.89	0.00	-	56	49
120.72	0.00	-	2	5	530.00	3.25	-1.44	-30.70%	7	49
-	-	-	-	-	535.00	3.95	-0.60	-13.19%	6	38
141.44	+23.34	+19.76%	1	2	540.00	4.00	-1.55	-27.93%	10	63
-	-	-	-	-	545.00	4.45	-2.75	-38.19%	2	46
109.37	0.00	-	1	18	550.00	5.05	-0.78	-13.38%	132	241
-	-	-	-	-	555.00	5.55	-2.70	-32.73%	17	58
99.75	0.00	-	5	14	560.00	6.13	-2.07	-25.24%	86	158
85.16	0.00	-	5	20	565.00	6.60	-2.45	-27.07%	50	73
85.30	0.00	-	6	19	570.00	7.15	-2.91	-28.93%	5	344
107.54	+21.24	+24.61%	1	24	575.00	8.15	-1.90	-18.91%	50	70
105.35	+16.30	+18.30%	13	57	580.00	8.75	-3.21	-26.84%	150	124
78.55	0.00	-	1	5	585.00	9.86	-2.67	-21.31%	6	244
94.70	+19.80	+26.44%	2	10	590.00	10.65	-2.35	-18.08%	23	250
71.50	0.00	-	2	14	595.00	11.80	-2.20	-15.71%	2	197
91.09	+16.09	+21.45%	25	112	600.00	12.65	-2.33	-15.55%	86	168
85.96	+20.01	+30.34%	1	10	605.00	13.85	-2.75	-16.57%	13	106
83.62	+22.78	+37.44%	12	31	610.00	14.29	-4.78	-25.07%	17	123
64.45	0.00	-	1	49	615.00	16.35	-3.75	-18.66%	1	276
74.53	+13.58	+22.28%	2	38	620.00	16.92	-4.53	-21.12%	17	75
71.68	+14.16	+24.62%	3	27	625.00	19.66	-3.89	-16.52%	6	38
66.08	+15.28	+30.08%	25	78	630.00	20.27	-6.55	-24.42%	15	71
62.40	+10.60	+20.46%	21	52	635.00	22.67	-4.43	-16.35%	3	235
59.43	+11.98	+25.25%	25	153	640.00	25.00	-5.70	-18.57%	21	85
58.75	+11.85	+25.27%	35	545	645.00	25.90	-6.20	-19.31%	51	240
55.55	+11.95	+27.41%	39	217	650.00	27.68	-5.67	-17.00%	26	113
50.75	+10.04	+24.66%	23	140	655.00	29.88	-6.13	-17.02%	11	69
48.20	+11.72	+32.13%	183	98	660.00	32.35	-6.40	-16.52%	95	59
45.00	+8.95	+24.83%	100	59	665.00	34.40	-11.45	-24.97%	32	100
43.10	+8.40	+24.21%	113	58	670.00	37.40	-8.75	-18.96%	60	24
40.53	+9.26	+29.61%	1,003	342	675.00	40.45	-16.25	-28.66%	11	1
37.84	+7.84	+26.13%	45	155	680.00	-	-	-	-	-
37.15	+11.60	+45.40%	37	52	685.00	-	-	-	-	-
33.78	+8.03	+31.18%	20	47	690.00	-	-	-	-	-
31.46	+7.49	+31.25%	12	38	695.00	-	-	-	-	-
29.82	+7.12	+31.37%	136	237	700.00	76.80	0.00	-	5	5
29.07	+8.02	+38.10%	12	42	705.00	-	-	-	-	-
26.95	+8.95	+49.72%	18	225	710.00	-	-	-	-	-
25.78	+7.08	+37.86%	1	87	715.00	82.78	0.00	-	2	2
22.10	+5.35	+31.94%	23	49	720.00	-	-	-	-	-
22.50	+9.00	+66.67%	26	43	725.00	86.10	0.00	-	4	5
20.50	+7.35	+55.89%	24	132	730.00	-	-	-	-	-
18.02	+6.42	+55.34%	1	40	735.00	-	-	-	-	-
17.18	+6.49	+60.71%	32	17	740.00	-	-	-	-	-
15.15	+5.04	+49.85%	3	21	745.00	-	-	-	-	-
15.20	+5.20	+52.00%	61	111	750.00	121.33	0.00	-	-	1
15.50	+6.95	+81.29%	7	7	755.00	-	-	-	-	-
13.28	+5.03	+60.97%	8	27	760.00	-	-	-	-	-
12.60	+6.10	+93.85%	6	4	765.00	-	-	-	-	-
11.00	+3.83	+53.42%	23	27	770.00	-	-	-	-	-
11.10	+5.00	+81.97%	10	13	775.00	-	-	-	-	-
10.25	+4.20	+69.42%	7	4	780.00	-	-	-	-	-
9.40	+4.15	+79.05%	24	5	785.00	-	-	-	-	-
8.20	+2.75	+50.46%	23	15	790.00	-	-	-	-	-
8.20	+3.83	+87.64%	21	36	795.00	-	-	-	-	-
7.15	+3.20	+81.01%	25	137	800.00	-	-	-	-	-
7.05	+3.79	+116.26%	1	3	805.00	-	-	-	-	-
6.45	+1.88	+41.14%	5	7	810.00	-	-	-	-	-
5.95	+1.95	+48.75%	3	2	815.00	-	-	-	-	-
5.45	+2.16	+65.65%	4	39	820.00	-	-	-	-	-
5.05	+2.35	+87.04%	14	9	825.00	-	-	-	-	-
3.55	0.00	-	1	2	830.00	-	-	-	-	-
4.20	+2.00	+90.91%	2	4	835.00	-	-	-	-	-
2.86	0.00	-	2	3	840.00	-	-	-	-	-
1.79	0.00	-	1	2	845.00	-	-	-	-	-
3.22	+1.22	+61.00%	1	54	850.00	-	-	-	-	-
1.75	0.00	-	1	1	865.00	-	-	-	-	-
1.50	0.00	-	2	2	875.00	-	-	-	-	-
1.90	+1.20	+171.43%	2	3	885.00	-	-	-	-	-
0.77	0.00	-	3	4	895.00	-	-	-	-	-
1.55	+0.78	+101.30%	1	92	900.00	268.89	0.00	-	-	0
-	-	-	-	-	950.00	319.08	0.00	-	-	0
0.40	0.00	-	7	8	960.00	-	-	-	-	-
0.22	0.00	-	1	1	965.00	-	-	-	-	-