UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.03 +0.03 (+0.04%) GOLD FUTURES
2,312.00 +1.00 (+0.04%) DOW
38,161.98 +258.69 (+0.68%) Bitcoin GBP
47,126.42 +1,458.24 (+3.19%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 250.00 | 0.12 | 0.00 | - | 1 | 1 |
| 261.70 | +5.80 | +2.27% | 1 | 2 | 300.00 | - | - | - | - | - |
| - | - | - | - | - | 310.00 | 0.09 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 330.00 | 0.04 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 340.00 | 0.05 | 0.00 | - | 86 | 80 |
| 210.29 | 0.00 | - | 1 | 1 | 350.00 | 0.10 | 0.00 | - | 2 | 5 |
| 198.97 | 0.00 | - | 2 | 2 | 360.00 | - | - | - | - | - |
| 196.82 | 0.00 | - | 2 | 2 | 370.00 | 0.94 | 0.00 | - | - | 1 |
| 178.85 | +3.05 | +1.73% | 2 | 3 | 380.00 | 0.04 | 0.00 | - | 165 | 168 |
| 171.46 | 0.00 | - | 1 | 1 | 390.00 | 0.49 | 0.00 | - | 1 | 1 |
| 216.20 | 0.00 | - | 1 | 2 | 400.00 | 0.03 | 0.00 | - | 60 | 60 |
| 148.37 | 0.00 | - | 3 | 2 | 410.00 | 0.03 | 0.00 | - | 15 | 45 |
| 142.42 | 0.00 | - | 2 | 2 | 420.00 | 0.04 | 0.00 | - | 20 | 192 |
| 122.00 | 0.00 | - | 1 | 3 | 430.00 | 0.02 | 0.00 | - | 2 | 50 |
| 113.61 | 0.00 | - | 1 | 2 | 435.00 | 0.05 | 0.00 | - | 2 | 534 |
| 106.39 | 0.00 | - | 1 | 5 | 440.00 | 0.01 | 0.00 | - | 10 | 414 |
| 114.27 | 0.00 | - | 1 | 1 | 445.00 | 0.04 | +0.02 | +100.00% | 1 | 79 |
| 114.26 | 0.00 | - | - | 10 | 450.00 | 0.03 | 0.00 | - | 3 | 276 |
| 101.41 | 0.00 | - | 1 | 1 | 455.00 | 0.06 | 0.00 | - | 15 | 44 |
| - | - | - | - | - | 460.00 | 0.07 | 0.00 | - | 3 | 222 |
| 85.20 | 0.00 | - | 1 | 1 | 465.00 | 0.01 | -0.01 | -50.00% | 2 | 44 |
| 89.12 | 0.00 | - | 6 | 6 | 470.00 | 0.01 | -0.04 | -80.00% | 2 | 206 |
| 74.48 | 0.00 | - | - | 1 | 475.00 | 0.01 | 0.00 | - | 14 | 433 |
| 143.00 | 0.00 | - | 2 | 2 | 480.00 | 0.01 | -0.03 | -75.00% | 2 | 466 |
| 82.20 | 0.00 | - | 1 | 1 | 485.00 | 0.02 | 0.00 | - | 316 | 455 |
| 71.00 | +2.91 | +4.27% | 30 | 30 | 490.00 | 0.02 | 0.00 | - | 33 | 511 |
| 54.25 | 0.00 | - | - | 4 | 495.00 | 0.04 | -0.02 | -33.33% | 46 | 371 |
| 60.10 | 0.00 | - | 8 | 24 | 500.00 | 0.02 | -0.04 | -66.67% | 179 | 1,365 |
| 54.50 | +9.50 | +21.11% | 2 | 3 | 505.00 | 0.05 | -0.10 | -66.67% | 51 | 519 |
| 49.33 | 0.00 | - | 6 | 11 | 510.00 | 0.05 | -0.05 | -50.00% | 59 | 714 |
| 35.70 | 0.00 | - | 1 | 6 | 515.00 | 0.07 | -0.04 | -36.36% | 45 | 619 |
| 42.90 | +15.52 | +56.68% | 4 | 166 | 520.00 | 0.06 | -0.08 | -57.14% | 136 | 2,169 |
| 35.50 | 0.00 | - | 2 | 170 | 525.00 | 0.07 | -0.18 | -72.00% | 250 | 1,264 |
| 29.61 | +5.61 | +23.38% | 3 | 25 | 530.00 | 0.09 | -0.26 | -76.47% | 498 | 1,285 |
| 25.50 | +3.50 | +15.91% | 1 | 103 | 535.00 | 0.14 | -0.49 | -81.67% | 535 | 1,150 |
| 21.09 | +4.09 | +24.06% | 198 | 80 | 540.00 | 0.15 | -1.16 | -87.22% | 1,969 | 1,689 |
| 18.92 | +5.32 | +39.12% | 4 | 96 | 542.50 | 0.25 | -1.40 | -86.96% | 313 | 597 |
| 16.26 | +5.81 | +55.60% | 190 | 162 | 545.00 | 0.32 | -1.97 | -86.03% | 845 | 668 |
| 13.90 | +0.80 | +6.11% | 14 | 149 | 547.50 | 0.44 | -2.34 | -84.17% | 269 | 395 |
| 13.00 | +6.65 | +104.72% | 128 | 580 | 550.00 | 0.67 | -3.33 | -83.25% | 1,246 | 904 |
| 11.00 | +5.75 | +109.52% | 57 | 343 | 552.50 | 0.90 | -4.10 | -82.00% | 672 | 267 |
| 9.46 | +5.46 | +136.50% | 272 | 687 | 555.00 | 1.35 | -5.35 | -79.97% | 1,053 | 669 |
| 7.59 | +4.59 | +153.00% | 435 | 340 | 557.50 | 2.00 | -6.15 | -75.46% | 864 | 243 |
| 5.70 | +3.65 | +178.05% | 2,186 | 1,305 | 560.00 | 2.86 | -6.94 | -70.82% | 1,017 | 592 |
| 4.05 | +2.38 | +142.51% | 1,335 | 395 | 562.50 | 3.95 | -4.85 | -55.11% | 328 | 210 |
| 2.94 | +1.74 | +145.00% | 8,561 | 1,182 | 565.00 | 5.25 | -7.90 | -60.08% | 424 | 650 |
| 2.12 | +1.18 | +125.53% | 1,441 | 849 | 567.50 | 8.40 | -8.93 | -51.53% | 56 | 71 |
| 1.49 | +0.87 | +138.10% | 2,271 | 1,441 | 570.00 | 9.00 | -3.27 | -26.65% | 178 | 418 |
| 0.75 | +0.38 | +102.70% | 2,303 | 1,574 | 575.00 | 14.15 | -6.80 | -32.46% | 17 | 119 |
| 0.38 | +0.19 | +100.00% | 1,530 | 2,179 | 580.00 | 18.63 | -7.71 | -29.27% | 50 | 27 |
| 0.18 | +0.10 | +125.00% | 229 | 1,778 | 585.00 | 26.21 | -5.05 | -16.15% | 1 | 6 |
| 0.08 | +0.01 | +10.00% | 285 | 1,683 | 590.00 | 27.00 | -5.70 | -17.43% | 7 | 26 |
| 0.04 | -0.01 | -20.00% | 161 | 2,358 | 595.00 | 35.50 | -3.55 | -9.09% | 20 | 28 |
| 0.02 | 0.00 | - | 716 | 4,350 | 600.00 | 47.55 | 0.00 | - | 4 | 1 |
| 0.03 | 0.00 | - | 2 | 240 | 602.50 | 39.00 | -7.75 | -16.58% | 3 | 3 |
| 0.02 | -0.03 | -60.00% | 8 | 534 | 605.00 | 51.70 | 0.00 | - | 1 | 0 |
| 0.02 | -0.02 | -50.00% | 2 | 197 | 607.50 | 54.85 | 0.00 | - | 9 | 2 |
| 0.02 | -0.01 | -33.33% | 126 | 1,053 | 610.00 | 51.00 | 0.00 | - | 3 | 0 |
| 0.03 | +0.02 | +200.00% | 4 | 440 | 612.50 | 60.45 | 0.00 | - | 81 | 0 |
| 0.01 | -0.03 | -75.00% | 7 | 238 | 615.00 | 62.80 | 0.00 | - | 187 | 0 |
| 0.02 | 0.00 | - | 2 | 102 | 617.50 | 58.75 | 0.00 | - | 80 | 0 |
| 0.01 | -0.01 | -50.00% | 53 | 453 | 620.00 | 65.85 | 0.00 | - | 501 | 59 |
| 0.01 | 0.00 | - | 1 | 43 | 622.50 | 71.73 | 0.00 | - | 3 | 0 |
| 0.01 | -0.01 | -50.00% | 4 | 375 | 625.00 | 57.34 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 8 | 54 | 627.50 | 36.00 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 3 | 465 | 630.00 | 74.37 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 86 | 72 | 632.50 | 76.89 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 12 | 164 | 635.00 | 82.95 | 0.00 | - | 99 | 0 |
| 0.01 | 0.00 | - | 1 | 17 | 637.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 92 | 640.00 | 63.01 | 0.00 | - | 12 | 0 |
| 0.05 | 0.00 | - | 1 | 61 | 645.00 | 68.80 | 0.00 | - | 2 | 0 |
| 0.01 | -0.02 | -66.67% | 1 | 237 | 650.00 | 92.50 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 18 | 85 | 655.00 | 46.95 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 107 | 660.00 | 63.51 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 16 | 134 | 665.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 5 | 179 | 670.00 | 127.25 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 64 | 675.00 | 74.02 | 0.00 | - | - | 0 |
| 0.03 | +0.02 | +200.00% | 2 | 72 | 680.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 2 | 140 | 685.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 43 | 690.00 | 133.52 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 76 | 695.00 | 122.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 542 | 700.00 | 149.14 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 1 | 18 | 705.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 80 | 710.00 | 97.75 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 1 | 8 | 715.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 109 | 720.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 31 | 61 | 725.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 34 | 730.00 | 100.89 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 228 | 740.00 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 1 | 134 | 750.00 | 199.64 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 14 | 232 | 760.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 1 | 62 | 770.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 21 | 780.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 11 | 790.00 | 213.97 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 159 | 800.00 | 243.61 | 0.00 | - | 2 | 0 |
| 0.10 | +0.05 | +100.00% | 1 | 7 | 810.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 1 | 3 | 820.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 15 | 830.00 | 272.05 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 12 | 38 | 840.00 | 215.63 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 2 | 39 | 850.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 49 | 860.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.