Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,719.35 -227.58 (-0.58%) Hang Seng
19,332.46 +111.84 (+0.58%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,948.02 -1,313.04 (-1.84%) CMC Crypto 200
1,526.06 +37.51 (+2.52%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00300000 | 2024-05-16 3:47PM EDT | 300.00 | 310.27 | 346.40 | 353.55 | 0.00 | - | - | 1 | 483.01% |
| NFLX240524C00350000 | 2024-05-13 1:03PM EDT | 350.00 | 264.36 | 296.75 | 303.75 | 0.00 | - | 1 | 0 | 402.20% |
| NFLX240524C00360000 | 2024-05-17 9:42AM EDT | 360.00 | 257.29 | 286.75 | 293.60 | 0.00 | - | 1 | 2 | 382.57% |
| NFLX240524C00390000 | 2024-05-17 3:38PM EDT | 390.00 | 230.63 | 256.55 | 263.75 | 0.00 | - | 1 | 0 | 340.92% |
| NFLX240524C00400000 | 2024-05-17 3:49PM EDT | 400.00 | 220.83 | 246.75 | 253.80 | 0.00 | - | 22 | 22 | 327.54% |
| NFLX240524C00410000 | 2024-05-17 11:15AM EDT | 410.00 | 210.44 | 236.85 | 243.65 | 0.00 | - | 1 | 1 | 310.33% |
| NFLX240524C00420000 | 2024-04-19 9:52AM EDT | 420.00 | 141.10 | 197.85 | 204.60 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240524C00430000 | 2024-05-20 3:51PM EDT | 430.00 | 207.60 | 216.55 | 224.45 | 0.00 | - | 1 | 1 | 297.68% |
| NFLX240524C00435000 | 2024-05-21 9:30AM EDT | 435.00 | 202.05 | 211.80 | 218.70 | +14.05 | +7.47% | 1 | 4 | 277.47% |
| NFLX240524C00445000 | 2024-05-06 2:02PM EDT | 445.00 | 150.00 | 201.80 | 209.10 | 0.00 | - | 1 | 0 | 271.39% |
| NFLX240524C00450000 | 2024-05-16 9:51AM EDT | 450.00 | 168.59 | 196.95 | 203.80 | 0.00 | - | 1 | 1 | 259.67% |
| NFLX240524C00460000 | 2024-05-03 9:45AM EDT | 460.00 | 111.65 | 186.60 | 193.85 | 0.00 | - | 1 | 2 | 247.68% |
| NFLX240524C00465000 | 2024-05-10 10:25AM EDT | 465.00 | 150.00 | 181.60 | 189.15 | 0.00 | - | 2 | 12 | 246.14% |
| NFLX240524C00470000 | 2024-05-14 3:43PM EDT | 470.00 | 143.08 | 176.65 | 183.85 | 0.00 | - | 4 | 13 | 235.03% |
| NFLX240524C00475000 | 2024-04-15 2:12PM EDT | 475.00 | 136.12 | 137.40 | 141.35 | 0.00 | - | - | 1 | 0.00% |
| NFLX240524C00480000 | 2024-04-30 12:00PM EDT | 480.00 | 75.71 | 166.80 | 174.20 | 0.00 | - | 1 | 1 | 227.86% |
| NFLX240524C00485000 | 2024-04-22 3:25PM EDT | 485.00 | 73.98 | 161.85 | 168.85 | 0.00 | - | - | 1 | 216.43% |
| NFLX240524C00495000 | 2024-05-15 3:17PM EDT | 495.00 | 123.43 | 152.05 | 159.25 | 0.00 | - | - | 2 | 107.03% |
| NFLX240524C00500000 | 2024-05-20 3:37PM EDT | 500.00 | 140.70 | 146.80 | 153.90 | -2.61 | -1.82% | 3 | 12 | 198.90% |
| NFLX240524C00505000 | 2024-05-17 3:18PM EDT | 505.00 | 115.71 | 141.65 | 148.90 | 0.00 | - | 2 | 8 | 192.90% |
| NFLX240524C00510000 | 2024-05-21 3:33PM EDT | 510.00 | 136.45 | 136.70 | 143.90 | +50.06 | +57.95% | 2 | 6 | 186.91% |
| NFLX240524C00515000 | 2024-05-20 3:37PM EDT | 515.00 | 128.35 | 131.70 | 138.80 | 0.00 | - | 1 | 2 | 179.64% |
| NFLX240524C00520000 | 2024-05-20 3:46PM EDT | 520.00 | 122.97 | 126.95 | 134.50 | 0.00 | - | 3 | 26 | 99.90% |
| NFLX240524C00525000 | 2024-05-17 3:49PM EDT | 525.00 | 95.69 | 121.90 | 128.80 | 0.00 | - | 11 | 26 | 167.90% |
| NFLX240524C00530000 | 2024-05-17 3:49PM EDT | 530.00 | 90.70 | 117.05 | 123.75 | 0.00 | - | 5 | 15 | 161.45% |
| NFLX240524C00535000 | 2024-05-20 3:56PM EDT | 535.00 | 105.97 | 111.85 | 119.25 | 0.00 | - | 2 | 18 | 161.57% |
| NFLX240524C00540000 | 2024-05-15 3:02PM EDT | 540.00 | 106.03 | 106.70 | 113.80 | +33.04 | +45.27% | 5 | 6 | 150.49% |
| NFLX240524C00545000 | 2024-05-08 1:05PM EDT | 545.00 | 69.97 | 101.70 | 109.20 | 0.00 | - | 9 | 11 | 149.22% |
| NFLX240524C00550000 | 2024-05-21 11:54AM EDT | 550.00 | 96.61 | 96.70 | 103.70 | +16.61 | +20.76% | 6 | 140 | 137.82% |
| NFLX240524C00555000 | 2024-05-21 1:26PM EDT | 555.00 | 90.03 | 92.00 | 98.80 | +18.28 | +25.48% | 2 | 73 | 133.23% |
| NFLX240524C00560000 | 2024-05-21 12:46PM EDT | 560.00 | 84.96 | 86.95 | 93.95 | +7.68 | +9.94% | 2 | 172 | 129.08% |
| NFLX240524C00562500 | 2024-05-06 9:48AM EDT | 562.50 | 28.95 | 84.45 | 91.30 | 0.00 | - | - | 0 | 124.63% |
| NFLX240524C00565000 | 2024-05-21 1:28PM EDT | 565.00 | 80.10 | 81.80 | 88.80 | +7.79 | +10.77% | 2 | 35 | 121.78% |
| NFLX240524C00567500 | 2024-05-16 9:58AM EDT | 567.50 | 50.54 | 79.30 | 86.50 | 0.00 | - | 20 | 20 | 120.92% |
| NFLX240524C00570000 | 2024-05-21 11:50AM EDT | 570.00 | 76.44 | 77.00 | 83.85 | +5.27 | +7.40% | 5 | 140 | 116.55% |
| NFLX240524C00572500 | 2024-05-20 10:20AM EDT | 572.50 | 53.90 | 74.35 | 81.45 | 0.00 | - | 1 | 15 | 114.65% |
| NFLX240524C00575000 | 2024-05-21 3:51PM EDT | 575.00 | 73.41 | 73.30 | 78.70 | +19.98 | +37.39% | 170 | 221 | 70.31% |
| NFLX240524C00577500 | 2024-05-20 3:50PM EDT | 577.50 | 65.60 | 69.75 | 76.30 | 0.00 | - | 2 | 9 | 107.47% |
| NFLX240524C00580000 | 2024-05-21 3:51PM EDT | 580.00 | 68.80 | 67.10 | 73.85 | +7.58 | +12.38% | 153 | 357 | 105.07% |
| NFLX240524C00582500 | 2024-05-17 1:23PM EDT | 582.50 | 39.00 | 64.50 | 71.55 | 0.00 | - | 5 | 12 | 104.00% |
| NFLX240524C00585000 | 2024-05-21 2:41PM EDT | 585.00 | 61.53 | 62.15 | 68.60 | +6.49 | +11.79% | 7 | 90 | 97.02% |
| NFLX240524C00587500 | 2024-05-20 12:20PM EDT | 587.50 | 45.50 | 59.30 | 66.35 | 0.00 | - | 2 | 10 | 96.42% |
| NFLX240524C00590000 | 2024-05-21 2:05PM EDT | 590.00 | 57.00 | 57.40 | 64.05 | +3.05 | +5.65% | 7 | 488 | 95.24% |
| NFLX240524C00592500 | 2024-05-20 1:09PM EDT | 592.50 | 46.16 | 54.30 | 61.40 | 0.00 | - | 1 | 34 | 91.06% |
| NFLX240524C00595000 | 2024-05-21 3:30PM EDT | 595.00 | 50.15 | 52.30 | 58.85 | +3.77 | +8.13% | 2 | 102 | 87.72% |
| NFLX240524C00597500 | 2024-05-21 3:45PM EDT | 597.50 | 51.50 | 49.65 | 56.45 | +7.20 | +16.25% | 8 | 46 | 85.62% |
| NFLX240524C00600000 | 2024-05-21 3:48PM EDT | 600.00 | 48.80 | 46.90 | 53.85 | +3.80 | +8.44% | 233 | 1,383 | 81.88% |
| NFLX240524C00602500 | 2024-05-20 3:09PM EDT | 602.50 | 40.90 | 44.35 | 51.55 | 0.00 | - | 5 | 127 | 80.51% |
| NFLX240524C00605000 | 2024-05-21 3:45PM EDT | 605.00 | 44.50 | 43.10 | 49.00 | +7.44 | +20.08% | 36 | 1,213 | 77.15% |
| NFLX240524C00607500 | 2024-05-21 3:45PM EDT | 607.50 | 40.57 | 39.40 | 46.65 | +7.37 | +22.20% | 8 | 280 | 75.26% |
| NFLX240524C00610000 | 2024-05-21 3:53PM EDT | 610.00 | 40.05 | 37.15 | 43.50 | +6.95 | +21.00% | 234 | 963 | 67.43% |
| NFLX240524C00612500 | 2024-05-21 12:22PM EDT | 612.50 | 34.35 | 36.00 | 41.70 | +4.36 | +14.54% | 165 | 392 | 69.52% |
| NFLX240524C00615000 | 2024-05-21 3:37PM EDT | 615.00 | 33.50 | 32.30 | 38.55 | +7.02 | +26.51% | 851 | 967 | 61.90% |
| NFLX240524C00617500 | 2024-05-21 3:43PM EDT | 617.50 | 31.45 | 29.80 | 36.80 | +6.95 | +28.37% | 27 | 244 | 63.99% |
| NFLX240524C00620000 | 2024-05-21 3:57PM EDT | 620.00 | 30.96 | 30.80 | 33.00 | +8.16 | +35.79% | 705 | 1,295 | 51.99% |
| NFLX240524C00622500 | 2024-05-21 3:55PM EDT | 622.50 | 28.64 | 28.45 | 30.20 | +8.44 | +41.78% | 139 | 680 | 46.88% |
| NFLX240524C00625000 | 2024-05-21 3:59PM EDT | 625.00 | 27.00 | 26.20 | 27.95 | +8.40 | +45.16% | 1,045 | 908 | 45.75% |
| NFLX240524C00630000 | 2024-05-21 3:57PM EDT | 630.00 | 22.15 | 21.70 | 23.15 | +7.25 | +48.66% | 1,276 | 1,602 | 40.98% |
| NFLX240524C00635000 | 2024-05-21 3:59PM EDT | 635.00 | 17.80 | 17.50 | 18.00 | +6.10 | +52.14% | 551 | 987 | 33.74% |
| NFLX240524C00640000 | 2024-05-21 3:59PM EDT | 640.00 | 13.77 | 13.55 | 14.65 | +5.02 | +57.37% | 1,542 | 1,312 | 35.51% |
| NFLX240524C00645000 | 2024-05-21 3:59PM EDT | 645.00 | 10.50 | 9.45 | 10.50 | +4.00 | +61.54% | 3,210 | 1,434 | 31.40% |
| NFLX240524C00650000 | 2024-05-21 3:59PM EDT | 650.00 | 7.45 | 7.20 | 7.45 | +2.67 | +55.86% | 10,934 | 3,233 | 30.36% |
| NFLX240524C00655000 | 2024-05-21 3:59PM EDT | 655.00 | 5.15 | 5.00 | 5.45 | +1.95 | +60.94% | 4,479 | 1,796 | 31.51% |
| NFLX240524C00660000 | 2024-05-21 3:59PM EDT | 660.00 | 3.40 | 3.20 | 3.50 | +1.08 | +46.55% | 2,911 | 1,437 | 30.58% |
| NFLX240524C00665000 | 2024-05-21 3:59PM EDT | 665.00 | 2.21 | 2.07 | 2.42 | +0.49 | +28.49% | 1,515 | 1,122 | 31.63% |
| NFLX240524C00670000 | 2024-05-21 3:59PM EDT | 670.00 | 1.40 | 1.35 | 1.40 | +0.22 | +18.64% | 2,276 | 1,040 | 30.87% |
| NFLX240524C00675000 | 2024-05-21 3:59PM EDT | 675.00 | 0.78 | 0.80 | 0.90 | -0.06 | -7.14% | 1,057 | 1,319 | 31.67% |
| NFLX240524C00680000 | 2024-05-21 3:59PM EDT | 680.00 | 0.55 | 0.53 | 0.59 | -0.03 | -5.17% | 1,081 | 1,632 | 32.69% |
| NFLX240524C00685000 | 2024-05-21 3:59PM EDT | 685.00 | 0.36 | 0.34 | 0.42 | -0.07 | -16.28% | 297 | 956 | 34.28% |
| NFLX240524C00690000 | 2024-05-21 3:59PM EDT | 690.00 | 0.26 | 0.23 | 0.30 | -0.03 | -10.34% | 679 | 547 | 35.74% |
| NFLX240524C00695000 | 2024-05-21 3:58PM EDT | 695.00 | 0.17 | 0.14 | 0.21 | -0.06 | -26.09% | 427 | 220 | 37.01% |
| NFLX240524C00700000 | 2024-05-21 3:59PM EDT | 700.00 | 0.12 | 0.12 | 0.15 | -0.10 | -45.45% | 1,125 | 1,243 | 38.38% |
| NFLX240524C00705000 | 2024-05-21 3:54PM EDT | 705.00 | 0.09 | 0.07 | 0.10 | -0.06 | -40.00% | 136 | 68 | 39.26% |
| NFLX240524C00710000 | 2024-05-21 3:54PM EDT | 710.00 | 0.05 | 0.04 | 0.08 | -0.09 | -64.29% | 303 | 121 | 41.02% |
| NFLX240524C00720000 | 2024-05-21 3:54PM EDT | 720.00 | 0.06 | 0.02 | 0.06 | -0.04 | -40.00% | 23 | 158 | 45.12% |
| NFLX240524C00730000 | 2024-05-21 1:37PM EDT | 730.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 14 | 115 | 49.41% |
| NFLX240524C00740000 | 2024-05-21 3:45PM EDT | 740.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 6 | 37 | 50.78% |
| NFLX240524C00750000 | 2024-05-21 1:02PM EDT | 750.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 4 | 886 | 55.47% |
| NFLX240524C00760000 | 2024-05-21 9:30AM EDT | 760.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 1 | 21 | 60.16% |
| NFLX240524C00770000 | 2024-05-21 9:30AM EDT | 770.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 64.84% |
| NFLX240524C00780000 | 2024-05-20 2:46PM EDT | 780.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 15 | 16 | 85.25% |
| NFLX240524C00790000 | 2024-05-20 3:08PM EDT | 790.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 3 | 1 | 90.43% |
| NFLX240524C00800000 | 2024-05-21 12:27PM EDT | 800.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 34 | 74.22% |
| NFLX240524C00810000 | 2024-04-18 2:29PM EDT | 810.00 | 0.99 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 110.79% |
| NFLX240524C00820000 | 2024-05-20 12:28PM EDT | 820.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 3 | 7 | 105.27% |
| NFLX240524C00840000 | 2024-05-20 11:56AM EDT | 840.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 20 | 50 | 114.65% |
| NFLX240524C00850000 | 2024-05-21 11:08AM EDT | 850.00 | 0.04 | 0.00 | 0.35 | +0.03 | +300.00% | 20 | 209 | 119.24% |
| NFLX240524C00860000 | 2024-05-21 11:17AM EDT | 860.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 163 | 90.63% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00310000 | 2024-04-17 2:42PM EDT | 310.00 | 0.91 | 0.00 | 0.33 | 0.00 | - | - | 1 | 310.55% |
| NFLX240524P00330000 | 2024-04-22 11:12AM EDT | 330.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 212.50% |
| NFLX240524P00350000 | 2024-05-17 3:13PM EDT | 350.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 40 | 40 | 193.75% |
| NFLX240524P00370000 | 2024-05-14 9:49AM EDT | 370.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 242.58% |
| NFLX240524P00380000 | 2024-05-14 3:21PM EDT | 380.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 49 | 168.75% |
| NFLX240524P00390000 | 2024-05-02 2:57PM EDT | 390.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 12 | 15 | 162.50% |
| NFLX240524P00400000 | 2024-05-17 12:29PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 42 | 156.25% |
| NFLX240524P00410000 | 2024-04-22 1:07PM EDT | 410.00 | 0.30 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 146.88% |
| NFLX240524P00420000 | 2024-05-21 12:04PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 210 | 140.63% |
| NFLX240524P00430000 | 2024-05-15 12:18PM EDT | 430.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 21 | 134.38% |
| NFLX240524P00435000 | 2024-04-11 1:28PM EDT | 435.00 | 1.43 | 0.00 | 0.35 | 0.00 | - | - | 1 | 178.13% |
| NFLX240524P00440000 | 2024-05-17 11:02AM EDT | 440.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 125.00% |
| NFLX240524P00445000 | 2024-04-24 11:01AM EDT | 445.00 | 0.50 | 0.00 | 0.01 | 0.00 | - | 6 | 12 | 121.88% |
| NFLX240524P00450000 | 2024-05-15 3:50PM EDT | 450.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 6 | 68 | 118.75% |
| NFLX240524P00455000 | 2024-04-22 10:27AM EDT | 455.00 | 1.50 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 115.63% |
| NFLX240524P00460000 | 2024-05-16 11:35AM EDT | 460.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 3 | 22 | 155.47% |
| NFLX240524P00465000 | 2024-05-20 1:01PM EDT | 465.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 1 | 19 | 151.17% |
| NFLX240524P00470000 | 2024-05-20 10:41AM EDT | 470.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 132 | 106.25% |
| NFLX240524P00475000 | 2024-05-20 2:54PM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 159 | 165 | 103.13% |
| NFLX240524P00480000 | 2024-05-20 3:12PM EDT | 480.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 61 | 296 | 98.44% |
| NFLX240524P00485000 | 2024-05-21 9:44AM EDT | 485.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 14 | 124 | 96.88% |
| NFLX240524P00490000 | 2024-05-21 10:02AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 147 | 93.75% |
| NFLX240524P00495000 | 2024-05-20 12:00PM EDT | 495.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 79 | 90.63% |
| NFLX240524P00500000 | 2024-05-21 3:11PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 19 | 263 | 87.50% |
| NFLX240524P00505000 | 2024-05-21 2:23PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 5 | 160 | 84.38% |
| NFLX240524P00510000 | 2024-05-21 1:19PM EDT | 510.00 | 0.01 | 0.00 | 1.75 | -0.02 | -66.67% | 6 | 234 | 143.07% |
| NFLX240524P00515000 | 2024-05-20 2:03PM EDT | 515.00 | 0.02 | 0.00 | 0.36 | 0.00 | - | 16 | 105 | 109.57% |
| NFLX240524P00520000 | 2024-05-21 11:03AM EDT | 520.00 | 0.03 | 0.00 | 1.48 | 0.00 | - | 5 | 273 | 129.59% |
| NFLX240524P00525000 | 2024-05-21 11:03AM EDT | 525.00 | 0.03 | 0.01 | 0.36 | -0.01 | -25.00% | 7 | 273 | 101.95% |
| NFLX240524P00530000 | 2024-05-21 2:13PM EDT | 530.00 | 0.03 | 0.01 | 0.36 | 0.00 | - | 47 | 753 | 97.85% |
| NFLX240524P00535000 | 2024-05-20 12:36PM EDT | 535.00 | 0.06 | 0.01 | 1.26 | 0.00 | - | 49 | 440 | 112.55% |
| NFLX240524P00540000 | 2024-05-21 1:43PM EDT | 540.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 12 | 508 | 76.56% |
| NFLX240524P00545000 | 2024-05-21 3:14PM EDT | 545.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 13 | 258 | 69.92% |
| NFLX240524P00550000 | 2024-05-21 3:11PM EDT | 550.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 8 | 472 | 65.63% |
| NFLX240524P00552500 | 2024-05-20 2:11PM EDT | 552.50 | 0.04 | 0.01 | 0.35 | 0.00 | - | 2 | 171 | 79.88% |
| NFLX240524P00555000 | 2024-05-20 2:32PM EDT | 555.00 | 0.03 | 0.02 | 0.35 | -0.02 | -40.00% | 7 | 327 | 78.22% |
| NFLX240524P00557500 | 2024-05-20 12:32PM EDT | 557.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 44 | 130 | 61.72% |
| NFLX240524P00560000 | 2024-05-21 3:49PM EDT | 560.00 | 0.03 | 0.01 | 0.06 | -0.03 | -50.00% | 33 | 211 | 61.33% |
| NFLX240524P00562500 | 2024-05-21 2:27PM EDT | 562.50 | 0.04 | 0.02 | 0.36 | -0.04 | -50.00% | 6 | 82 | 72.66% |
| NFLX240524P00565000 | 2024-05-21 3:13PM EDT | 565.00 | 0.05 | 0.03 | 0.06 | -0.05 | -50.00% | 3 | 390 | 59.38% |
| NFLX240524P00567500 | 2024-05-21 3:31PM EDT | 567.50 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 31 | 164 | 57.03% |
| NFLX240524P00570000 | 2024-05-21 3:47PM EDT | 570.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 210 | 885 | 53.91% |
| NFLX240524P00572500 | 2024-05-21 3:31PM EDT | 572.50 | 0.05 | 0.02 | 0.05 | -0.04 | -44.44% | 4 | 254 | 53.13% |
| NFLX240524P00575000 | 2024-05-21 3:57PM EDT | 575.00 | 0.05 | 0.03 | 0.06 | -0.05 | -50.00% | 65 | 892 | 52.73% |
| NFLX240524P00577500 | 2024-05-21 2:25PM EDT | 577.50 | 0.06 | 0.02 | 0.07 | -0.07 | -53.85% | 153 | 283 | 51.17% |
| NFLX240524P00580000 | 2024-05-21 3:41PM EDT | 580.00 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 370 | 763 | 50.98% |
| NFLX240524P00582500 | 2024-05-21 12:30PM EDT | 582.50 | 0.09 | 0.03 | 0.08 | -0.02 | -18.18% | 5 | 205 | 50.98% |
| NFLX240524P00585000 | 2024-05-21 3:30PM EDT | 585.00 | 0.07 | 0.05 | 0.08 | -0.07 | -50.00% | 468 | 597 | 49.32% |
| NFLX240524P00587500 | 2024-05-21 3:43PM EDT | 587.50 | 0.08 | 0.03 | 0.09 | -0.04 | -33.33% | 157 | 255 | 48.24% |
| NFLX240524P00590000 | 2024-05-21 3:46PM EDT | 590.00 | 0.07 | 0.04 | 0.09 | -0.12 | -63.16% | 359 | 757 | 46.48% |
| NFLX240524P00592500 | 2024-05-21 3:23PM EDT | 592.50 | 0.10 | 0.05 | 0.10 | -0.08 | -44.44% | 41 | 409 | 45.31% |
| NFLX240524P00595000 | 2024-05-21 3:59PM EDT | 595.00 | 0.09 | 0.08 | 0.09 | -0.14 | -60.87% | 970 | 822 | 42.97% |
| NFLX240524P00597500 | 2024-05-21 3:44PM EDT | 597.50 | 0.14 | 0.06 | 0.14 | -0.10 | -41.67% | 333 | 429 | 43.75% |
| NFLX240524P00600000 | 2024-05-21 3:59PM EDT | 600.00 | 0.11 | 0.09 | 0.11 | -0.24 | -68.57% | 1,574 | 1,846 | 40.53% |
| NFLX240524P00602500 | 2024-05-21 3:59PM EDT | 602.50 | 0.13 | 0.10 | 0.13 | -0.25 | -65.79% | 430 | 583 | 39.55% |
| NFLX240524P00605000 | 2024-05-21 3:57PM EDT | 605.00 | 0.13 | 0.09 | 0.13 | -0.33 | -71.74% | 1,006 | 789 | 37.74% |
| NFLX240524P00607500 | 2024-05-21 3:54PM EDT | 607.50 | 0.17 | 0.12 | 0.20 | -0.35 | -67.31% | 251 | 331 | 38.38% |
| NFLX240524P00610000 | 2024-05-21 3:59PM EDT | 610.00 | 0.17 | 0.12 | 0.20 | -0.50 | -74.63% | 1,504 | 1,317 | 36.43% |
| NFLX240524P00612500 | 2024-05-21 3:55PM EDT | 612.50 | 0.26 | 0.20 | 0.26 | -0.56 | -68.29% | 429 | 493 | 36.04% |
| NFLX240524P00615000 | 2024-05-21 3:59PM EDT | 615.00 | 0.24 | 0.22 | 0.24 | -0.78 | -76.47% | 955 | 892 | 33.50% |
| NFLX240524P00617500 | 2024-05-21 3:54PM EDT | 617.50 | 0.34 | 0.30 | 0.35 | -0.92 | -73.02% | 841 | 250 | 33.79% |
| NFLX240524P00620000 | 2024-05-21 3:59PM EDT | 620.00 | 0.38 | 0.35 | 0.39 | -1.13 | -74.83% | 2,519 | 1,499 | 32.32% |
| NFLX240524P00622500 | 2024-05-21 3:57PM EDT | 622.50 | 0.49 | 0.41 | 0.49 | -1.29 | -72.47% | 719 | 634 | 31.67% |
| NFLX240524P00625000 | 2024-05-21 3:59PM EDT | 625.00 | 0.58 | 0.53 | 0.62 | -1.72 | -74.78% | 1,561 | 924 | 31.06% |
| NFLX240524P00630000 | 2024-05-21 3:59PM EDT | 630.00 | 0.91 | 0.83 | 1.01 | -2.54 | -73.62% | 2,343 | 1,238 | 30.01% |
| NFLX240524P00635000 | 2024-05-21 3:59PM EDT | 635.00 | 1.57 | 1.47 | 1.85 | -3.71 | -70.27% | 1,669 | 687 | 30.46% |
| NFLX240524P00640000 | 2024-05-21 3:59PM EDT | 640.00 | 2.54 | 2.44 | 2.66 | -4.91 | -65.91% | 3,016 | 721 | 28.55% |
| NFLX240524P00645000 | 2024-05-21 3:59PM EDT | 645.00 | 4.00 | 3.90 | 4.10 | -6.15 | -60.59% | 1,414 | 131 | 27.85% |
| NFLX240524P00650000 | 2024-05-21 3:59PM EDT | 650.00 | 6.19 | 6.00 | 6.25 | -8.02 | -56.44% | 392 | 129 | 27.85% |
| NFLX240524P00655000 | 2024-05-21 3:59PM EDT | 655.00 | 8.85 | 8.55 | 9.15 | -8.25 | -48.25% | 17 | 14 | 28.50% |
| NFLX240524P00660000 | 2024-05-21 3:57PM EDT | 660.00 | 12.50 | 10.85 | 13.95 | -8.89 | -41.56% | 35 | 26 | 35.60% |
| NFLX240524P00665000 | 2024-05-20 3:51PM EDT | 665.00 | 22.40 | 14.55 | 16.65 | -2.60 | -10.40% | 1 | 1 | 30.73% |
| NFLX240524P00670000 | 2024-05-21 3:43PM EDT | 670.00 | 22.40 | 18.45 | 21.00 | -22.38 | -49.98% | 1 | 1 | 32.36% |
| NFLX240524P00695000 | 2024-05-20 1:54PM EDT | 695.00 | 49.48 | 41.65 | 48.60 | -5.52 | -10.04% | 2 | 1 | 76.21% |
| NFLX240524P00700000 | 2024-05-20 12:35PM EDT | 700.00 | 66.00 | 46.35 | 53.65 | 0.00 | - | 1 | 1 | 81.70% |
| NFLX240524P00720000 | 2024-05-17 1:12PM EDT | 720.00 | 99.31 | 66.70 | 73.70 | 0.00 | - | 4 | 0 | 66.85% |
| NFLX240524P00730000 | 2024-04-26 12:46PM EDT | 730.00 | 170.76 | 76.70 | 83.75 | 0.00 | - | 2 | 0 | 74.41% |
| NFLX240524P00740000 | 2024-05-17 1:12PM EDT | 740.00 | 119.29 | 86.60 | 93.75 | 0.00 | - | 8 | 0 | 80.42% |
| NFLX240524P00750000 | 2024-05-20 1:56PM EDT | 750.00 | 111.79 | 96.55 | 103.70 | 0.00 | - | 1 | 1 | 86.08% |
| NFLX240524P00760000 | 2024-05-17 1:12PM EDT | 760.00 | 139.31 | 106.70 | 113.75 | 0.00 | - | 4 | 0 | 94.63% |
| NFLX240524P00770000 | 2024-05-15 10:49AM EDT | 770.00 | 150.30 | 116.65 | 123.75 | 0.00 | - | - | 0 | 100.49% |
| NFLX240524P00780000 | 2024-05-15 10:51AM EDT | 780.00 | 161.12 | 126.75 | 133.75 | 0.00 | - | - | 0 | 107.76% |
| NFLX240524P00790000 | 2024-05-15 10:53AM EDT | 790.00 | 171.08 | 136.50 | 143.75 | 0.00 | - | - | 0 | 110.94% |
| NFLX240524P00800000 | 2024-05-14 3:29PM EDT | 800.00 | 188.07 | 146.70 | 153.75 | 0.00 | - | - | 0 | 119.29% |
| NFLX240524P00810000 | 2024-05-14 2:26PM EDT | 810.00 | 200.13 | 156.30 | 163.75 | 0.00 | - | - | 0 | 119.73% |
| NFLX240524P00860000 | 2024-05-14 2:45PM EDT | 860.00 | 210.53 | 206.75 | 213.70 | -39.01 | -15.63% | 1 | 0 | 152.54% |
© 2024 Yahoo. All rights reserved.