NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230616C000050002023-05-26 10:32AM EDT5.00360.30413.15416.950.00-1151,106.25%
NFLX230616C000100002023-05-05 3:43PM EDT10.00312.46388.90391.900.00-5200.00%
NFLX230616C000150002023-05-22 11:37AM EDT15.00352.50403.20407.000.00--1881.25%
NFLX230616C000200002023-05-04 11:17AM EDT20.00299.85378.90381.900.00-110.00%
NFLX230616C000250002023-05-30 9:37AM EDT25.00200.62366.55369.55-175.88-46.71%160.00%
NFLX230616C000300002022-10-14 12:14PM EDT30.00202.41259.10262.300.00-2370.00%
NFLX230616C000350002022-10-11 3:19PM EDT35.00181.52239.45242.250.00-2330.00%
NFLX230616C000400002022-09-13 2:54PM EDT40.00182.53190.20194.250.00-290.00%
NFLX230616C000450002022-08-30 11:51AM EDT45.00177.01198.40201.250.00-4220.00%
NFLX230616C000500002023-05-26 9:30AM EDT50.00310.55368.25372.000.00-287564.84%
NFLX230616C000600002023-05-30 9:39AM EDT60.00339.95358.25362.050.00-2121527.34%
NFLX230616C000700002022-10-11 11:40AM EDT70.00152.15198.90202.550.00-2300.00%
NFLX230616C000800002023-03-23 3:00PM EDT80.00237.55247.25249.950.00-2110.00%
NFLX230616C000900002023-05-12 10:29AM EDT90.00252.35328.30332.050.00-13425.78%
NFLX230616C000950002023-02-14 1:54PM EDT95.00262.70213.95217.400.00-260.00%
NFLX230616C001000002023-05-09 12:39PM EDT100.00234.87308.20310.400.00-2190.00%
NFLX230616C001050002022-10-12 1:50PM EDT105.00123.30187.90190.750.00-1460.00%
NFLX230616C001100002023-05-26 10:27AM EDT110.00255.65308.30312.100.00-119377.34%
NFLX230616C001150002023-05-17 11:13AM EDT115.00223.65303.30307.100.00-1111365.23%
NFLX230616C001200002023-05-22 3:53PM EDT120.00243.65298.30302.100.00-143353.91%
NFLX230616C001250002022-12-07 1:24PM EDT125.00186.90193.05196.000.00-1600.00%
NFLX230616C001300002023-05-24 10:51AM EDT130.00235.00288.35292.100.00-136336.91%
NFLX230616C001350002023-05-22 10:23AM EDT135.00234.75283.35287.150.00-220330.86%
NFLX230616C001400002023-05-12 9:55AM EDT140.00206.25278.35282.150.00-1102320.70%
NFLX230616C001450002023-05-09 9:31AM EDT145.00189.00257.70261.050.00-1110.00%
NFLX230616C001500002023-05-09 12:39PM EDT150.00185.20258.50260.400.00-2960.00%
NFLX230616C001550002022-12-19 12:32PM EDT155.00139.70173.75177.950.00-2320.00%
NFLX230616C001600002023-01-23 12:55PM EDT160.00202.62175.80179.400.00-1470.00%
NFLX230616C001650002023-05-16 10:41AM EDT165.00169.70253.35257.150.00-121275.20%
NFLX230616C001700002023-06-02 9:48AM EDT170.00229.10248.40252.150.00-1164270.31%
NFLX230616C001750002023-05-16 10:41AM EDT175.00159.75243.40247.150.00-1332262.11%
NFLX230616C001800002023-05-26 10:15AM EDT180.00184.49238.40242.200.00-10129257.23%
NFLX230616C001850002023-05-25 12:57PM EDT185.00181.33233.40237.200.00-10265249.41%
NFLX230616C001900002023-05-11 10:14AM EDT190.00145.40228.40232.200.00-2212241.80%
NFLX230616C001950002023-04-18 10:39AM EDT195.00138.34176.35177.950.00-12300.00%
NFLX230616C002000002023-06-05 12:09PM EDT200.00211.45218.40222.200.00-1607227.34%
NFLX230616C002050002023-06-07 10:26AM EDT205.00200.48213.45217.200.00-239222.66%
NFLX230616C002100002023-06-05 2:23PM EDT210.00197.30208.45212.200.00-1231215.82%
NFLX230616C002150002023-05-30 10:26AM EDT215.00179.15203.45207.200.00-113209.18%
NFLX230616C002200002023-06-08 11:20AM EDT220.00200.00198.45202.25+13.94+7.49%101,500204.69%
NFLX230616C002250002023-06-05 12:15PM EDT225.00187.00193.45197.250.00-176198.05%
NFLX230616C002300002023-06-05 10:41AM EDT230.00179.25188.45192.250.00-21,481191.80%
NFLX230616C002350002023-06-08 11:58AM EDT235.00171.80183.45187.250.00-267185.55%
NFLX230616C002400002023-06-09 11:01AM EDT240.00177.00178.45182.25+13.85+8.49%11,042179.39%
NFLX230616C002450002023-05-31 1:07PM EDT245.00148.45173.45177.250.00-174173.44%
NFLX230616C002500002023-06-09 1:28PM EDT250.00175.82168.50172.25+19.20+12.26%21,809169.24%
NFLX230616C002550002023-06-01 2:07PM EDT255.00150.30163.50167.250.00-180163.38%
NFLX230616C002600002023-06-08 3:33PM EDT260.00162.69158.65162.15+16.50+11.29%1792159.18%
NFLX230616C002650002023-06-05 10:39AM EDT265.00143.39153.50157.300.00-1253153.52%
NFLX230616C002700002023-06-09 3:56PM EDT270.00150.22149.45151.70+15.22+11.27%21,214156.45%
NFLX230616C002750002023-06-09 10:00AM EDT275.00143.05143.50147.30+51.78+56.73%1112142.48%
NFLX230616C002800002023-06-09 3:54PM EDT280.00141.00138.55142.30+15.44+12.30%2662138.38%
NFLX230616C002850002023-06-08 3:33PM EDT285.00121.54133.50137.300.00-3316131.74%
NFLX230616C002900002023-06-09 10:01AM EDT290.00127.00129.10132.25+16.17+14.59%4675137.65%
NFLX230616C002950002023-06-09 3:54PM EDT295.00126.04124.40126.55+15.28+13.80%3222124.71%
NFLX230616C003000002023-06-08 3:40PM EDT300.00107.12118.55122.350.00-102,089118.46%
NFLX230616C003050002023-06-09 9:41AM EDT305.00112.94114.40116.55+11.57+11.41%9603114.36%
NFLX230616C003100002023-06-09 3:12PM EDT310.00110.08109.45111.80+13.48+13.95%8790114.45%
NFLX230616C003150002023-06-09 3:57PM EDT315.00105.00104.35107.35+13.50+14.75%33591115.48%
NFLX230616C003200002023-06-09 1:47PM EDT320.00105.6099.55101.65+16.76+18.87%15739103.37%
NFLX230616C003250002023-06-09 3:56PM EDT325.0095.2893.6097.40+10.53+12.42%51,30295.26%
NFLX230616C003300002023-06-09 2:49PM EDT330.0091.1588.6092.40+14.41+18.78%1054,64190.38%
NFLX230616C003350002023-06-09 12:13PM EDT335.0086.4483.6587.40+15.63+22.07%291,78486.28%
NFLX230616C003375002023-06-09 2:35PM EDT337.5084.7881.1584.95+19.68+30.23%93884.57%
NFLX230616C003400002023-06-09 3:56PM EDT340.0080.3178.6582.45+10.51+15.06%2212,74782.13%
NFLX230616C003425002023-06-09 2:41PM EDT342.5078.8476.1579.95+16.63+26.73%38479.74%
NFLX230616C003450002023-06-09 12:01PM EDT345.0074.4873.6577.45+12.53+20.23%191,68477.34%
NFLX230616C003475002023-06-09 3:32PM EDT347.5072.6471.9074.55+10.85+17.56%136079.00%
NFLX230616C003500002023-06-09 2:21PM EDT350.0072.9568.7072.50+14.90+25.67%608,62473.78%
NFLX230616C003525002023-06-09 3:38PM EDT352.5068.4366.2070.00+13.49+24.55%934671.34%
NFLX230616C003550002023-06-09 2:43PM EDT355.0065.4664.2566.95+13.77+26.64%141,31468.95%
NFLX230616C003575002023-06-07 3:49PM EDT357.5043.6061.2565.000.00-217967.09%
NFLX230616C003600002023-06-09 3:59PM EDT360.0060.7058.7562.55+12.40+25.67%642,74865.19%
NFLX230616C003625002023-06-09 3:04PM EDT362.5058.0056.2560.05+13.00+28.89%1450062.79%
NFLX230616C003650002023-06-09 3:53PM EDT365.0056.2153.8057.60+12.22+27.78%433,00961.30%
NFLX230616C003675002023-06-09 1:18PM EDT367.5057.3851.3055.10+15.45+36.85%234858.89%
NFLX230616C003700002023-06-09 3:58PM EDT370.0050.5248.8552.65+11.32+28.88%953,57857.28%
NFLX230616C003725002023-06-09 3:52PM EDT372.5048.7646.4050.15+12.77+35.48%41,03055.23%
NFLX230616C003750002023-06-09 3:58PM EDT375.0045.9043.9547.70+11.45+33.24%501,33853.52%
NFLX230616C003775002023-06-09 2:15PM EDT377.5046.0241.5045.25+14.91+47.93%780151.71%
NFLX230616C003800002023-06-09 3:58PM EDT380.0040.9739.0542.85+12.57+44.26%2784,34650.17%
NFLX230616C003825002023-06-09 3:19PM EDT382.5038.1536.5540.50+11.08+40.93%1052866.49%
NFLX230616C003850002023-06-09 3:35PM EDT385.0036.1734.9036.95+11.57+47.03%1242,04955.01%
NFLX230616C003875002023-06-09 3:41PM EDT387.5034.6232.6534.50+10.26+42.12%670552.50%
NFLX230616C003900002023-06-09 3:44PM EDT390.0032.5230.2032.10+10.42+47.15%1,1693,56750.34%
NFLX230616C003925002023-06-09 2:20PM EDT392.5031.7527.8029.65+11.27+55.03%3126447.73%
NFLX230616C003950002023-06-09 3:58PM EDT395.0026.8625.8027.65+8.31+44.80%1632,08748.19%
NFLX230616C004000002023-06-09 3:58PM EDT400.0022.5722.0023.20+7.50+49.77%2,6266,13045.12%
NFLX230616C004050002023-06-09 3:55PM EDT405.0018.3917.9519.15+6.49+54.54%6422,19543.35%
NFLX230616C004100002023-06-09 3:59PM EDT410.0015.0214.7515.35+5.77+62.38%4,7695,65141.49%
NFLX230616C004150002023-06-09 3:59PM EDT415.0011.9011.5512.05+4.83+68.32%5,5632,97740.43%
NFLX230616C004200002023-06-09 3:59PM EDT420.009.209.209.40+3.83+71.32%12,9243,34340.47%
NFLX230616C004250002023-06-09 3:59PM EDT425.007.057.007.15+2.90+69.88%9,2791,43440.41%
NFLX230616C004300002023-06-09 3:59PM EDT430.005.455.305.50+2.30+73.02%8,2122,72041.24%
NFLX230616C004350002023-06-09 3:59PM EDT435.004.104.004.25+1.72+72.27%2,8421,45742.38%
NFLX230616C004400002023-06-09 3:59PM EDT440.003.103.053.20+1.26+68.48%10,2581,83843.09%
NFLX230616C004450002023-06-09 3:59PM EDT445.002.402.212.50+1.02+73.91%1,73591544.52%
NFLX230616C004500002023-06-09 3:59PM EDT450.001.791.791.90+0.74+70.48%11,5195,39845.50%
NFLX230616C004550002023-06-09 3:59PM EDT455.001.381.351.50+0.56+68.29%1,56698646.97%
NFLX230616C004600002023-06-09 3:59PM EDT460.001.081.071.10+0.46+74.19%1,6011,17047.49%
NFLX230616C004650002023-06-09 3:58PM EDT465.000.840.780.88+0.33+64.71%2,0251,18749.00%
NFLX230616C004700002023-06-09 3:59PM EDT470.000.650.650.70+0.26+66.67%1,4761,00350.00%
NFLX230616C004750002023-06-09 3:59PM EDT475.000.520.510.56+0.22+73.33%1,07760951.27%
NFLX230616C004800002023-06-09 3:59PM EDT480.000.420.380.44+0.24+133.33%1,3492,07152.15%
NFLX230616C004850002023-06-09 3:59PM EDT485.000.290.290.31+0.12+70.59%85928552.64%
NFLX230616C004900002023-06-09 3:50PM EDT490.000.260.230.27+0.12+85.71%54362854.20%
NFLX230616C004950002023-06-09 3:57PM EDT495.000.190.180.20+0.07+58.33%16036154.93%
NFLX230616C005000002023-06-09 3:59PM EDT500.000.170.140.18+0.07+70.00%1,1982,01956.45%
NFLX230616C005050002023-06-09 3:58PM EDT505.000.140.050.22+0.04+40.00%11374657.81%
NFLX230616C005100002023-06-09 3:01PM EDT510.000.120.090.14+0.06+100.00%15787659.28%
NFLX230616C005150002023-06-09 3:43PM EDT515.000.080.060.090.00-2,47836458.79%
NFLX230616C005200002023-06-09 3:45PM EDT520.000.080.050.09+0.07+700.00%53649760.74%
NFLX230616C005250002023-06-09 11:17AM EDT525.000.060.000.05-0.10-62.50%2215257.03%
NFLX230616C005300002023-06-09 3:51PM EDT530.000.020.000.04-0.07-77.78%40422757.81%
NFLX230616C005350002023-06-09 3:16PM EDT535.000.030.000.03-0.05-62.50%2011258.59%
NFLX230616C005400002023-06-09 3:17PM EDT540.000.020.020.03-0.04-66.67%1835463.28%
NFLX230616C005450002023-06-09 3:57PM EDT545.000.020.020.03-0.28-93.33%128165.23%
NFLX230616C005500002023-06-09 3:52PM EDT550.000.010.010.020.00-17459464.06%
NFLX230616C005600002023-06-09 12:49PM EDT560.000.030.010.02-0.03-50.00%8640067.97%
NFLX230616C005700002023-06-09 3:20PM EDT570.000.010.010.020.00-19927671.88%
NFLX230616C005800002023-06-06 10:47AM EDT580.000.010.000.02-0.02-66.67%131273.44%
NFLX230616C005900002023-06-09 3:32PM EDT590.000.010.000.020.00-258876.56%
NFLX230616C006000002023-06-09 3:51PM EDT600.000.010.000.010.00-3985176.56%
NFLX230616C006100002023-06-08 2:45PM EDT610.000.010.000.010.00-214579.69%
NFLX230616C006200002023-06-07 10:52AM EDT620.000.070.000.010.00-13682.81%
NFLX230616C006300002023-06-09 1:00PM EDT630.000.010.000.01-0.04-80.00%122885.94%
NFLX230616C006400002023-04-19 9:44AM EDT640.000.020.000.000.00-95350.00%
NFLX230616C006500002023-05-31 1:25PM EDT650.000.050.000.010.00-231590.63%
NFLX230616C006600002023-06-09 1:51PM EDT660.000.010.000.000.00-2425250.00%
NFLX230616C006800002023-06-07 2:25PM EDT680.000.010.000.010.00-13139100.00%
NFLX230616C007000002023-06-06 9:30AM EDT700.000.010.000.010.00-11,023106.25%
NFLX230616C007200002023-05-30 2:29PM EDT720.000.010.000.010.00-100194112.50%
NFLX230616C007400002023-06-02 11:00AM EDT740.000.010.000.000.00-313850.00%
NFLX230616C007500002023-04-26 9:30AM EDT750.000.010.000.000.00-11,65550.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230616P000050002023-05-18 12:58PM EDT5.000.030.000.010.00-12,355950.00%
NFLX230616P000100002023-01-04 11:14AM EDT10.000.010.000.010.00-1339787.50%
NFLX230616P000150002023-03-20 1:31PM EDT15.000.010.000.010.00-50700.00%
NFLX230616P000200002023-02-09 11:33AM EDT20.000.010.000.010.00-1100637.50%
NFLX230616P000250002023-03-16 2:04PM EDT25.000.010.000.010.00-139587.50%
NFLX230616P000300002023-03-16 2:01PM EDT30.000.010.000.010.00-1266550.00%
NFLX230616P000350002023-03-16 11:58AM EDT35.000.010.000.010.00-465512.50%
NFLX230616P000400002023-03-16 2:01PM EDT40.000.010.000.010.00-161487.50%
NFLX230616P000450002023-03-16 2:00PM EDT45.000.010.000.010.00-1213462.50%
NFLX230616P000500002023-05-18 11:49AM EDT50.000.020.000.010.00-15454437.50%
NFLX230616P000600002023-04-04 3:59PM EDT60.000.010.000.010.00-1759400.00%
NFLX230616P000700002023-04-11 1:08PM EDT70.000.010.000.010.00-11,066368.75%
NFLX230616P000800002023-04-27 2:44PM EDT80.000.010.000.010.00-1345337.50%
NFLX230616P000900002023-05-05 10:09AM EDT90.000.010.000.010.00-1586318.75%
NFLX230616P000950002023-05-02 12:49PM EDT95.000.010.000.010.00-2302306.25%
NFLX230616P001000002023-05-19 11:37AM EDT100.000.010.000.010.00-101,864300.00%
NFLX230616P001050002023-05-19 2:53PM EDT105.000.010.000.010.00-21786287.50%
NFLX230616P001100002023-05-30 11:52AM EDT110.000.010.000.010.00-1674275.00%
NFLX230616P001150002023-05-19 11:19AM EDT115.000.010.000.010.00-1257268.75%
NFLX230616P001200002023-05-31 10:22AM EDT120.000.010.000.010.00-1645262.50%
NFLX230616P001250002023-05-11 3:51PM EDT125.000.020.000.010.00-13285250.00%
NFLX230616P001300002023-05-17 3:55PM EDT130.000.040.000.010.00-41274243.75%
NFLX230616P001350002023-05-19 11:29AM EDT135.000.010.000.010.00-5392237.50%
NFLX230616P001400002023-05-26 12:47PM EDT140.000.010.000.010.00-11,349231.25%
NFLX230616P001450002023-05-24 9:30AM EDT145.000.070.000.010.00-1328218.75%
NFLX230616P001500002023-06-06 3:34PM EDT150.000.010.000.010.00-12,348212.50%
NFLX230616P001550002023-05-26 12:45PM EDT155.000.050.000.010.00-4606206.25%
NFLX230616P001600002023-05-22 11:22AM EDT160.000.020.000.010.00-31,242200.00%
NFLX230616P001650002023-05-30 12:18PM EDT165.000.010.000.010.00-21,122193.75%
NFLX230616P001700002023-05-25 10:22AM EDT170.000.020.000.010.00-301,250187.50%
NFLX230616P001750002023-05-31 10:15AM EDT175.000.010.000.010.00-2837181.25%
NFLX230616P001800002023-05-12 11:53AM EDT180.000.040.000.010.00-11,867178.13%
NFLX230616P001850002023-06-05 11:04AM EDT185.000.010.000.010.00-2425171.88%
NFLX230616P001900002023-06-05 10:28AM EDT190.000.010.000.010.00-10651168.75%
NFLX230616P001950002023-06-06 9:51AM EDT195.000.010.000.010.00-152,068162.50%
NFLX230616P002000002023-06-07 11:27AM EDT200.000.010.000.010.00-156,023156.25%
NFLX230616P002050002023-05-26 1:01PM EDT205.000.030.000.010.00-99315150.00%
NFLX230616P002100002023-06-06 9:30AM EDT210.000.010.000.010.00-20568146.88%
NFLX230616P002150002023-06-01 3:44PM EDT215.000.010.000.010.00-10816143.75%
NFLX230616P002200002023-06-09 9:30AM EDT220.000.010.000.000.00-351,23250.00%
NFLX230616P002250002023-06-08 10:35AM EDT225.000.030.000.010.00-3366131.25%
NFLX230616P002300002023-06-09 12:37PM EDT230.000.010.000.010.00-21,086128.13%
NFLX230616P002350002023-06-08 10:35AM EDT235.000.040.000.010.00-31,156125.00%
NFLX230616P002400002023-06-09 11:35AM EDT240.000.010.000.010.00-91,479118.75%
NFLX230616P002450002023-06-08 12:06PM EDT245.000.010.000.010.00-15604115.63%
NFLX230616P002500002023-06-09 9:45AM EDT250.000.010.000.010.00-53,139112.50%
NFLX230616P002550002023-06-09 11:34AM EDT255.000.010.000.010.00-101,366106.25%
NFLX230616P002600002023-06-09 11:13AM EDT260.000.010.000.01-0.01-50.00%12,780103.13%
NFLX230616P002650002023-06-08 3:24PM EDT265.000.010.000.010.00-41,58598.44%
NFLX230616P002700002023-06-09 2:08PM EDT270.000.010.000.010.00-93,63196.88%
NFLX230616P002750002023-06-09 2:08PM EDT275.000.010.000.010.00-21,99690.63%
NFLX230616P002800002023-06-09 2:53PM EDT280.000.010.000.010.00-61,92587.50%
NFLX230616P002850002023-06-08 11:29AM EDT285.000.010.000.01-0.01-50.00%12,04284.38%
NFLX230616P002900002023-06-09 1:21PM EDT290.000.010.000.01-0.02-66.67%1292,97581.25%
NFLX230616P002950002023-06-09 10:53AM EDT295.000.020.000.01-0.01-33.33%281,48578.13%
NFLX230616P003000002023-06-09 3:02PM EDT300.000.010.000.01-0.04-80.00%1142,63675.00%
NFLX230616P003050002023-06-09 3:32PM EDT305.000.010.000.01-0.04-80.00%3682,31270.31%
NFLX230616P003100002023-06-09 2:17PM EDT310.000.010.010.02-0.03-75.00%622,44873.44%
NFLX230616P003150002023-06-09 3:03PM EDT315.000.010.010.02-0.05-83.33%501,71570.31%
NFLX230616P003200002023-06-09 3:49PM EDT320.000.050.010.02-0.03-37.50%911,95966.41%
NFLX230616P003250002023-06-09 3:59PM EDT325.000.010.000.02-0.06-85.71%6482,71560.94%
NFLX230616P003300002023-06-09 3:50PM EDT330.000.010.010.02-0.08-88.89%2685,97559.38%
NFLX230616P003350002023-06-09 3:33PM EDT335.000.030.030.22-0.07-70.00%881,88570.31%
NFLX230616P003375002023-06-09 9:57AM EDT337.500.060.000.22-0.07-53.85%40050867.19%
NFLX230616P003400002023-06-09 2:32PM EDT340.000.080.030.23-0.01-11.11%1,6022,48266.60%
NFLX230616P003425002023-06-08 3:17PM EDT342.500.150.050.110.00-1246060.74%
NFLX230616P003450002023-06-09 3:59PM EDT345.000.060.040.06-0.11-64.71%4332,26355.66%
NFLX230616P003475002023-06-09 3:54PM EDT347.500.090.050.10-0.07-43.75%756556.45%
NFLX230616P003500002023-06-09 3:47PM EDT350.000.080.050.24-0.08-50.00%28210,77359.28%
NFLX230616P003525002023-06-09 3:24PM EDT352.500.080.060.15-0.11-57.89%3531,01154.88%
NFLX230616P003550002023-06-09 3:41PM EDT355.000.070.070.26-0.17-70.83%1321,71256.25%
NFLX230616P003575002023-06-09 3:54PM EDT357.500.180.080.46-0.19-51.35%8068758.35%
NFLX230616P003600002023-06-09 3:54PM EDT360.000.110.090.11-0.20-64.52%4801,59949.32%
NFLX230616P003625002023-06-09 3:57PM EDT362.500.130.100.18-0.27-67.50%8699050.78%
NFLX230616P003650002023-06-09 3:46PM EDT365.000.140.140.16-0.28-66.67%2443,59847.85%
NFLX230616P003675002023-06-09 3:42PM EDT367.500.170.140.23-0.31-64.58%9951648.49%
NFLX230616P003700002023-06-09 3:55PM EDT370.000.200.170.18-0.41-67.21%6442,74944.63%
NFLX230616P003725002023-06-09 3:59PM EDT372.500.220.200.22-0.49-69.01%47291843.95%
NFLX230616P003750002023-06-09 3:59PM EDT375.000.250.250.34-0.60-70.59%1,2171,44145.07%
NFLX230616P003775002023-06-09 3:57PM EDT377.500.310.290.35-0.77-71.30%37880643.12%
NFLX230616P003800002023-06-09 3:57PM EDT380.000.400.340.46-0.82-67.21%1,5642,66143.09%
NFLX230616P003825002023-06-09 3:59PM EDT382.500.490.290.50-1.13-69.75%46580341.50%
NFLX230616P003850002023-06-09 3:57PM EDT385.000.580.450.60-1.26-68.48%91590640.72%
NFLX230616P003875002023-06-09 3:53PM EDT387.500.690.610.73-1.44-67.61%45356540.06%
NFLX230616P003900002023-06-09 3:59PM EDT390.000.870.800.89-1.74-66.67%1,3671,00639.45%
NFLX230616P003925002023-06-09 3:59PM EDT392.501.070.651.09-2.01-65.26%50366638.92%
NFLX230616P003950002023-06-09 3:59PM EDT395.001.301.211.30-2.47-65.52%9411,19738.12%
NFLX230616P004000002023-06-09 3:59PM EDT400.001.951.902.00-3.20-62.14%3,0461,67537.61%
NFLX230616P004050002023-06-09 3:59PM EDT405.002.952.803.05-4.05-57.86%1,6751,39537.48%
NFLX230616P004100002023-06-09 3:59PM EDT410.004.204.204.50-5.30-55.79%3,18258637.50%
NFLX230616P004150002023-06-09 3:59PM EDT415.006.156.056.35-9.10-59.67%2,39726837.42%
NFLX230616P004200002023-06-09 3:59PM EDT420.008.538.408.70-10.32-54.75%3,80016837.54%
NFLX230616P004250002023-06-09 3:57PM EDT425.0011.6011.1511.75-10.80-48.21%1,8718238.75%
NFLX230616P004300002023-06-09 3:56PM EDT430.0014.7414.4015.25-10.01-40.44%2333540.17%
NFLX230616P004350002023-06-09 3:55PM EDT435.0018.7218.0018.95-10.63-36.22%13910540.96%
NFLX230616P004400002023-06-09 3:34PM EDT440.0022.9421.9523.00-14.41-38.58%87942.07%
NFLX230616P004450002023-06-09 12:10PM EDT445.0026.8625.5527.95-12.39-31.57%64147.50%
NFLX230616P004500002023-06-09 1:33PM EDT450.0026.8930.1532.20-17.08-38.84%1553047.85%
NFLX230616P004550002023-06-09 11:11AM EDT455.0039.1634.0036.95-10.79-21.60%1250.89%
NFLX230616P004600002023-06-09 3:33PM EDT460.0040.7539.4041.55-13.75-25.23%48252.11%
NFLX230616P004650002023-06-09 3:59PM EDT465.0045.0043.2546.45-18.95-29.63%5355.52%
NFLX230616P004700002023-05-30 11:50AM EDT470.0075.7048.1052.500.00-2069.19%
NFLX230616P004750002023-06-09 3:20PM EDT475.0055.4553.1057.15-27.75-33.35%25170.61%
NFLX230616P004800002023-06-09 3:37PM EDT480.0059.7058.2062.00-25.70-30.09%2073.41%
NFLX230616P004850002023-02-16 2:45PM EDT485.00126.82180.60183.100.00-10606.73%
NFLX230616P004900002023-06-09 3:32PM EDT490.0070.3068.0571.85-58.15-45.27%5079.93%
NFLX230616P004950002023-05-18 11:43AM EDT495.00124.8073.0576.850.00-1083.76%
NFLX230616P005000002023-06-07 9:43AM EDT500.0085.4078.0081.800.00-1086.99%
NFLX230616P005050002023-04-20 3:56PM EDT505.00179.77138.65140.600.00-200360.39%
NFLX230616P005100002023-06-05 3:49PM EDT510.00106.5388.0091.800.00-6094.26%
NFLX230616P005150002023-03-01 11:49AM EDT515.00193.44168.40171.100.00-40458.78%
NFLX230616P005200002023-05-26 3:29PM EDT520.00140.5598.00101.750.00-10100.64%
NFLX230616P005250002023-05-24 2:54PM EDT525.00162.85103.25106.350.00-1098.58%
NFLX230616P005300002023-05-24 9:48AM EDT530.00168.35108.00111.800.00-10108.03%
NFLX230616P005350002023-05-18 11:51AM EDT535.00163.40113.45116.500.00-10107.20%
NFLX230616P005400002023-05-24 2:01PM EDT540.00178.00118.00121.800.00-1500114.58%
NFLX230616P005450002023-05-25 9:55AM EDT545.00185.15123.00126.800.00-120117.77%
NFLX230616P005500002023-05-03 11:43AM EDT550.00231.10146.70148.300.00-10233.84%
NFLX230616P005600002023-03-31 2:10PM EDT560.00216.07228.70231.200.00-3780571.17%
NFLX230616P005700002023-05-26 3:59PM EDT570.00190.90148.00151.800.00-20133.01%
NFLX230616P005800002023-05-30 9:59AM EDT580.00191.20158.00161.750.00-10138.06%
NFLX230616P005900002023-03-01 12:28PM EDT590.00270.79242.50247.050.00-20533.38%
NFLX230616P006000002023-04-03 3:12PM EDT600.00253.07279.95281.550.00-20654.13%
NFLX230616P006100002023-01-05 2:14PM EDT610.00300.97241.25246.150.00-50457.98%
NFLX230616P006200002023-01-05 2:04PM EDT620.00310.69251.30256.150.00-20466.14%
NFLX230616P006300002023-01-05 2:06PM EDT630.00320.36261.65266.100.00-20474.66%
NFLX230616P006400002023-01-11 4:59PM EDT640.00312.62289.75294.400.00-40562.74%
NFLX230616P006500002022-12-01 4:53PM EDT650.00332.31353.40357.450.00-140801.21%
NFLX230616P006600002022-12-01 4:51PM EDT660.00341.92363.40367.500.00-1200808.72%
NFLX230616P006800002023-05-12 10:37AM EDT680.00336.65257.95261.750.00-1240188.67%
NFLX230616P007000002023-02-10 1:43PM EDT700.00347.40405.55409.700.00-40846.17%
NFLX230616P007200002022-10-21 2:34PM EDT720.00431.86429.70434.450.00-480878.67%
NFLX230616P007400002022-10-21 2:33PM EDT740.00451.94449.70454.450.00-210891.22%
NFLX230616P007500002023-05-30 12:20PM EDT750.00357.25327.95331.750.00-10218.21%