Singapore markets open in 5 hours 34 minutes
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,134.18 +23.10 (+0.56%) Dow
33,954.25 +63.23 (+0.19%) Nasdaq
11,988.75 +101.30 (+0.85%) BTC-USD
23,074.84 -15.19 (-0.07%) CMC Crypto 200
531.33 +5.37 (+1.02%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EST. Market open.
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230210C00160000 | 2023-02-01 9:30AM EST | 160.00 | 193.90 | 196.90 | 200.10 | 0.00 | - | 2 | 20 | 418.85% |
| NFLX230210C00180000 | 2023-01-30 10:27AM EST | 180.00 | 175.41 | 176.85 | 179.85 | 0.00 | - | 1 | 7 | 350.68% |
| NFLX230210C00190000 | 2023-01-24 12:43PM EST | 190.00 | 173.30 | 166.90 | 169.80 | 0.00 | - | 110 | 80 | 323.44% |
| NFLX230210C00195000 | 2023-01-24 1:57PM EST | 195.00 | 170.03 | 162.00 | 164.95 | 0.00 | - | 135 | 67 | 319.24% |
| NFLX230210C00200000 | 2023-01-26 2:06PM EST | 200.00 | 166.38 | 157.05 | 160.05 | 0.00 | - | 52 | 67 | 312.21% |
| NFLX230210C00205000 | 2023-01-30 11:27AM EST | 205.00 | 151.98 | 152.00 | 154.65 | 0.00 | - | 18 | 47 | 281.35% |
| NFLX230210C00210000 | 2023-02-01 3:54PM EST | 210.00 | 153.05 | 147.00 | 149.55 | 0.00 | - | 60 | 23 | 265.23% |
| NFLX230210C00215000 | 2023-02-02 11:12AM EST | 215.00 | 151.65 | 142.00 | 144.65 | 0.00 | - | 24 | 8 | 260.16% |
| NFLX230210C00220000 | 2023-02-03 11:06AM EST | 220.00 | 155.20 | 136.90 | 139.75 | 0.00 | - | 113 | 214 | 254.74% |
| NFLX230210C00225000 | 2023-02-03 11:22AM EST | 225.00 | 151.87 | 131.85 | 134.80 | 0.00 | - | 43 | 29 | 246.78% |
| NFLX230210C00230000 | 2023-02-07 1:59PM EST | 230.00 | 125.74 | 127.10 | 129.65 | -13.36 | -9.60% | 2 | 38 | 230.08% |
| NFLX230210C00235000 | 2023-02-06 9:49AM EST | 235.00 | 130.46 | 122.05 | 124.65 | 0.00 | - | 43 | 36 | 220.46% |
| NFLX230210C00240000 | 2023-02-06 10:05AM EST | 240.00 | 124.58 | 116.95 | 120.15 | 0.00 | - | 5 | 7 | 229.74% |
| NFLX230210C00245000 | 2023-01-20 9:31AM EST | 245.00 | 90.75 | 111.90 | 114.70 | 0.00 | - | 1 | 3 | 203.71% |
| NFLX230210C00250000 | 2023-02-07 1:59PM EST | 250.00 | 105.72 | 106.90 | 109.75 | -5.83 | -5.23% | 10 | 42 | 196.39% |
| NFLX230210C00255000 | 2023-02-07 10:14AM EST | 255.00 | 102.10 | 101.90 | 105.20 | -18.77 | -15.53% | 2 | 3 | 201.86% |
| NFLX230210C00260000 | 2023-02-03 10:19AM EST | 260.00 | 107.35 | 96.90 | 100.05 | 0.00 | - | 1 | 11 | 187.89% |
| NFLX230210C00265000 | 2023-02-03 10:20AM EST | 265.00 | 102.36 | 92.00 | 94.65 | 0.00 | - | 3 | 34 | 165.87% |
| NFLX230210C00270000 | 2023-02-03 3:15PM EST | 270.00 | 98.00 | 86.95 | 89.65 | 0.00 | - | 43 | 57 | 157.23% |
| NFLX230210C00275000 | 2023-02-07 9:51AM EST | 275.00 | 82.39 | 82.10 | 84.70 | -5.59 | -6.35% | 24 | 14 | 150.34% |
| NFLX230210C00280000 | 2023-02-06 3:54PM EST | 280.00 | 81.55 | 76.90 | 79.85 | 0.00 | - | 1 | 22 | 146.24% |
| NFLX230210C00285000 | 2023-02-01 10:38AM EST | 285.00 | 73.66 | 72.00 | 74.85 | 0.00 | - | 1 | 26 | 137.65% |
| NFLX230210C00290000 | 2023-02-02 2:03PM EST | 290.00 | 75.90 | 67.00 | 69.90 | 0.00 | - | 6 | 11 | 130.42% |
| NFLX230210C00295000 | 2023-02-06 12:07PM EST | 295.00 | 70.12 | 62.00 | 65.10 | 0.00 | - | 2 | 15 | 126.47% |
| NFLX230210C00297500 | 2023-02-07 9:47AM EST | 297.50 | 59.67 | 59.50 | 62.35 | -10.76 | -15.28% | 1 | 1 | 116.50% |
| NFLX230210C00300000 | 2023-02-07 1:28PM EST | 300.00 | 59.35 | 57.10 | 59.60 | -4.19 | -6.59% | 2 | 29 | 106.10% |
| NFLX230210C00305000 | 2023-02-03 12:38PM EST | 305.00 | 70.46 | 52.10 | 55.00 | 0.00 | - | 2 | 72 | 107.18% |
| NFLX230210C00307500 | 2023-02-03 12:24PM EST | 307.50 | 69.10 | 49.60 | 52.55 | 0.00 | - | 2 | 5 | 103.96% |
| NFLX230210C00310000 | 2023-02-07 1:46PM EST | 310.00 | 45.85 | 47.15 | 49.55 | -5.68 | -11.02% | 17 | 141 | 88.92% |
| NFLX230210C00312500 | 2023-02-07 10:11AM EST | 312.50 | 44.79 | 44.80 | 47.30 | -8.71 | -16.28% | 3 | 8 | 90.53% |
| NFLX230210C00315000 | 2023-02-06 10:11AM EST | 315.00 | 49.40 | 42.10 | 44.90 | 0.00 | - | 1 | 76 | 88.40% |
| NFLX230210C00317500 | 2023-02-03 10:59AM EST | 317.50 | 54.25 | 39.45 | 42.60 | 0.00 | - | 1 | 16 | 87.79% |
| NFLX230210C00320000 | 2023-02-07 11:09AM EST | 320.00 | 38.65 | 37.25 | 39.85 | -2.55 | -6.19% | 3 | 184 | 79.15% |
| NFLX230210C00322500 | 2023-02-07 1:15PM EST | 322.50 | 37.05 | 34.85 | 36.90 | -2.35 | -5.96% | 2 | 24 | 66.02% |
| NFLX230210C00325000 | 2023-02-07 1:30PM EST | 325.00 | 32.30 | 32.20 | 34.80 | -8.36 | -20.56% | 2 | 139 | 70.00% |
| NFLX230210C00327500 | 2023-02-06 10:31AM EST | 327.50 | 34.93 | 30.10 | 32.15 | 0.00 | - | 1 | 25 | 63.26% |
| NFLX230210C00330000 | 2023-02-07 1:58PM EST | 330.00 | 25.84 | 27.50 | 29.90 | -6.54 | -20.20% | 4 | 175 | 63.28% |
| NFLX230210C00332500 | 2023-02-07 12:35PM EST | 332.50 | 26.25 | 24.95 | 27.25 | -3.65 | -12.21% | 1 | 40 | 56.76% |
| NFLX230210C00335000 | 2023-02-07 12:42PM EST | 335.00 | 23.44 | 22.35 | 24.80 | -4.56 | -16.29% | 27 | 184 | 53.32% |
| NFLX230210C00337500 | 2023-02-07 11:08AM EST | 337.50 | 21.00 | 19.90 | 22.40 | -3.20 | -13.22% | 52 | 61 | 50.46% |
| NFLX230210C00340000 | 2023-02-07 1:30PM EST | 340.00 | 17.30 | 18.75 | 20.05 | -9.00 | -34.22% | 17 | 279 | 47.95% |
| NFLX230210C00342500 | 2023-02-07 2:06PM EST | 342.50 | 16.25 | 15.15 | 17.80 | -6.68 | -29.13% | 20 | 211 | 46.22% |
| NFLX230210C00345000 | 2023-02-07 2:02PM EST | 345.00 | 13.25 | 13.90 | 15.45 | -7.35 | -35.68% | 26 | 131 | 42.94% |
| NFLX230210C00347500 | 2023-02-07 2:10PM EST | 347.50 | 13.20 | 12.40 | 13.30 | -2.18 | -14.17% | 46 | 151 | 41.14% |
| NFLX230210C00350000 | 2023-02-07 2:06PM EST | 350.00 | 9.95 | 10.90 | 11.25 | -3.90 | -28.16% | 229 | 806 | 39.49% |
| NFLX230210C00352500 | 2023-02-07 2:09PM EST | 352.50 | 8.85 | 9.00 | 9.25 | -3.07 | -25.76% | 429 | 176 | 37.43% |
| NFLX230210C00355000 | 2023-02-07 2:11PM EST | 355.00 | 7.40 | 7.50 | 7.70 | -2.80 | -27.45% | 2,542 | 501 | 37.65% |
| NFLX230210C00357500 | 2023-02-07 2:09PM EST | 357.50 | 5.84 | 5.80 | 5.95 | -2.76 | -32.09% | 2,092 | 376 | 35.35% |
| NFLX230210C00360000 | 2023-02-07 2:11PM EST | 360.00 | 4.70 | 4.70 | 4.80 | -2.43 | -34.08% | 5,458 | 1,111 | 35.91% |
| NFLX230210C00362500 | 2023-02-07 2:08PM EST | 362.50 | 3.65 | 3.60 | 3.70 | -2.15 | -37.07% | 3,193 | 678 | 35.57% |
| NFLX230210C00365000 | 2023-02-07 2:09PM EST | 365.00 | 2.87 | 2.89 | 2.97 | -1.89 | -39.71% | 3,980 | 1,504 | 36.62% |
| NFLX230210C00367500 | 2023-02-07 2:10PM EST | 367.50 | 2.16 | 2.20 | 2.27 | -1.71 | -44.19% | 2,401 | 1,145 | 36.80% |
| NFLX230210C00370000 | 2023-02-07 2:10PM EST | 370.00 | 1.63 | 1.56 | 1.69 | -1.45 | -47.08% | 7,000 | 1,939 | 36.82% |
| NFLX230210C00372500 | 2023-02-07 2:10PM EST | 372.50 | 1.24 | 1.20 | 1.24 | -1.23 | -49.80% | 3,985 | 1,347 | 36.89% |
| NFLX230210C00375000 | 2023-02-07 2:10PM EST | 375.00 | 0.92 | 0.91 | 0.94 | -1.06 | -53.54% | 8,214 | 5,252 | 37.55% |
| NFLX230210C00377500 | 2023-02-07 2:10PM EST | 377.50 | 0.68 | 0.69 | 0.71 | -0.89 | -56.69% | 1,356 | 1,063 | 38.18% |
| NFLX230210C00380000 | 2023-02-07 2:10PM EST | 380.00 | 0.55 | 0.51 | 0.53 | -0.67 | -54.92% | 7,014 | 4,790 | 38.77% |
| NFLX230210C00382500 | 2023-02-07 2:10PM EST | 382.50 | 0.41 | 0.38 | 0.42 | -0.59 | -59.00% | 659 | 938 | 39.89% |
| NFLX230210C00385000 | 2023-02-07 2:09PM EST | 385.00 | 0.33 | 0.30 | 0.33 | -0.49 | -59.76% | 2,179 | 2,202 | 40.92% |
| NFLX230210C00387500 | 2023-02-07 2:08PM EST | 387.50 | 0.24 | 0.23 | 0.26 | -0.40 | -62.50% | 254 | 648 | 41.90% |
| NFLX230210C00390000 | 2023-02-07 2:08PM EST | 390.00 | 0.18 | 0.18 | 0.20 | -0.36 | -66.67% | 2,554 | 3,497 | 42.68% |
| NFLX230210C00392500 | 2023-02-07 2:09PM EST | 392.50 | 0.16 | 0.15 | 0.16 | -0.26 | -61.90% | 426 | 631 | 43.65% |
| NFLX230210C00395000 | 2023-02-07 2:09PM EST | 395.00 | 0.13 | 0.12 | 0.13 | -0.23 | -63.89% | 636 | 1,351 | 44.73% |
| NFLX230210C00397500 | 2023-02-07 1:55PM EST | 397.50 | 0.08 | 0.10 | 0.10 | -0.21 | -72.41% | 348 | 536 | 45.51% |
| NFLX230210C00400000 | 2023-02-07 2:08PM EST | 400.00 | 0.09 | 0.08 | 0.09 | -0.13 | -59.09% | 3,920 | 7,593 | 47.07% |
| NFLX230210C00405000 | 2023-02-07 2:03PM EST | 405.00 | 0.05 | 0.05 | 0.06 | -0.11 | -68.75% | 178 | 1,463 | 49.02% |
| NFLX230210C00410000 | 2023-02-07 2:01PM EST | 410.00 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 329 | 1,785 | 50.78% |
| NFLX230210C00415000 | 2023-02-07 2:07PM EST | 415.00 | 0.01 | 0.02 | 0.04 | -0.06 | -85.71% | 353 | 1,035 | 53.13% |
| NFLX230210C00420000 | 2023-02-07 1:48PM EST | 420.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 182 | 2,734 | 53.13% |
| NFLX230210C00425000 | 2023-02-07 1:43PM EST | 425.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 14 | 967 | 58.59% |
| NFLX230210C00430000 | 2023-02-07 1:38PM EST | 430.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 29 | 471 | 60.16% |
| NFLX230210C00435000 | 2023-02-07 1:43PM EST | 435.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 15 | 305 | 64.06% |
| NFLX230210C00440000 | 2023-02-07 10:11AM EST | 440.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 528 | 71.88% |
| NFLX230210C00450000 | 2023-02-07 1:33PM EST | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 750 | 67.19% |
| NFLX230210C00460000 | 2023-02-06 3:09PM EST | 460.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 17 | 570 | 86.72% |
| NFLX230210C00470000 | 2023-02-06 3:19PM EST | 470.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 33 | 464 | 94.53% |
| NFLX230210C00480000 | 2023-02-06 10:08AM EST | 480.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 5 | 150 | 106.45% |
| NFLX230210C00490000 | 2023-02-03 11:49AM EST | 490.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 112 | 166 | 104.69% |
| NFLX230210C00500000 | 2023-02-07 12:57PM EST | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 355 | 95.31% |
| NFLX230210C00510000 | 2023-02-03 10:28AM EST | 510.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 12 | 116.41% |
| NFLX230210C00520000 | 2023-02-03 11:08AM EST | 520.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 12 | 20 | 128.13% |
| NFLX230210C00530000 | 2023-01-19 3:48PM EST | 530.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | - | 5 | 144.92% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230210P00100000 | 2023-01-19 3:47PM EST | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 3 | 350.00% |
| NFLX230210P00120000 | 2023-01-20 9:50AM EST | 120.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 13 | 359.38% |
| NFLX230210P00130000 | 2023-01-19 3:58PM EST | 130.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 2 | 325.00% |
| NFLX230210P00140000 | 2023-01-19 1:44PM EST | 140.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 1 | 303.13% |
| NFLX230210P00150000 | 2023-01-19 3:16PM EST | 150.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 21 | 263 | 281.25% |
| NFLX230210P00160000 | 2023-01-23 3:23PM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 202 | 1,566 | 225.00% |
| NFLX230210P00170000 | 2023-02-06 9:30AM EST | 170.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 100 | 164 | 212.50% |
| NFLX230210P00180000 | 2023-01-26 1:57PM EST | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 146 | 394 | 193.75% |
| NFLX230210P00190000 | 2023-01-19 3:43PM EST | 190.00 | 0.30 | 0.00 | 0.08 | 0.00 | - | 13 | 38 | 214.06% |
| NFLX230210P00195000 | 2023-01-20 3:51PM EST | 195.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 71 | 58 | 203.91% |
| NFLX230210P00200000 | 2023-02-03 12:04PM EST | 200.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 25 | 189 | 181.25% |
| NFLX230210P00205000 | 2023-01-31 1:13PM EST | 205.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 104 | 182.81% |
| NFLX230210P00210000 | 2023-02-03 12:57PM EST | 210.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 63 | 259 | 178.13% |
| NFLX230210P00215000 | 2023-02-02 2:17PM EST | 215.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 83 | 96 | 175.00% |
| NFLX230210P00220000 | 2023-01-27 10:01AM EST | 220.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 48 | 705 | 157.81% |
| NFLX230210P00225000 | 2023-01-27 11:36AM EST | 225.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 158 | 156.25% |
| NFLX230210P00230000 | 2023-02-03 9:52AM EST | 230.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 202 | 140.63% |
| NFLX230210P00235000 | 2023-01-31 12:19PM EST | 235.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 21 | 253 | 150.00% |
| NFLX230210P00240000 | 2023-02-03 3:59PM EST | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 43 | 270 | 123.44% |
| NFLX230210P00245000 | 2023-02-03 1:02PM EST | 245.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 240 | 117.19% |
| NFLX230210P00250000 | 2023-02-07 11:23AM EST | 250.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 558 | 106.25% |
| NFLX230210P00255000 | 2023-02-03 11:51AM EST | 255.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 197 | 106.25% |
| NFLX230210P00260000 | 2023-02-07 9:50AM EST | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 116 | 487 | 100.00% |
| NFLX230210P00265000 | 2023-02-06 12:38PM EST | 265.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 169 | 221 | 95.31% |
| NFLX230210P00270000 | 2023-02-06 12:03PM EST | 270.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 325 | 92.97% |
| NFLX230210P00275000 | 2023-02-06 2:09PM EST | 275.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 341 | 517 | 87.50% |
| NFLX230210P00280000 | 2023-02-07 12:06PM EST | 280.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 1,056 | 82.03% |
| NFLX230210P00285000 | 2023-02-06 3:17PM EST | 285.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 105 | 1,130 | 76.56% |
| NFLX230210P00290000 | 2023-02-07 10:47AM EST | 290.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 103 | 613 | 71.09% |
| NFLX230210P00295000 | 2023-02-07 11:26AM EST | 295.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 11 | 456 | 67.97% |
| NFLX230210P00297500 | 2023-02-06 2:01PM EST | 297.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 204 | 63.28% |
| NFLX230210P00300000 | 2023-02-07 12:22PM EST | 300.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 150 | 854 | 64.06% |
| NFLX230210P00302500 | 2023-02-07 11:29AM EST | 302.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 62 | 175 | 60.94% |
| NFLX230210P00305000 | 2023-02-07 11:44AM EST | 305.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 37 | 910 | 59.77% |
| NFLX230210P00307500 | 2023-02-07 10:25AM EST | 307.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 21 | 225 | 57.03% |
| NFLX230210P00310000 | 2023-02-07 2:00PM EST | 310.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 94 | 1,044 | 53.13% |
| NFLX230210P00312500 | 2023-02-07 10:22AM EST | 312.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 18 | 312 | 52.34% |
| NFLX230210P00315000 | 2023-02-07 1:19PM EST | 315.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 53 | 2,509 | 50.39% |
| NFLX230210P00317500 | 2023-02-07 2:05PM EST | 317.50 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 224 | 150 | 49.02% |
| NFLX230210P00320000 | 2023-02-07 1:48PM EST | 320.00 | 0.08 | 0.04 | 0.06 | 0.00 | - | 488 | 641 | 47.27% |
| NFLX230210P00322500 | 2023-02-07 2:06PM EST | 322.50 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 105 | 359 | 45.41% |
| NFLX230210P00325000 | 2023-02-07 2:06PM EST | 325.00 | 0.09 | 0.07 | 0.09 | -0.02 | -18.18% | 229 | 907 | 44.04% |
| NFLX230210P00327500 | 2023-02-07 1:59PM EST | 327.50 | 0.16 | 0.10 | 0.11 | +0.01 | +6.67% | 137 | 589 | 42.29% |
| NFLX230210P00330000 | 2023-02-07 2:09PM EST | 330.00 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 766 | 1,381 | 41.31% |
| NFLX230210P00332500 | 2023-02-07 2:10PM EST | 332.50 | 0.19 | 0.17 | 0.19 | -0.10 | -34.48% | 419 | 366 | 39.70% |
| NFLX230210P00335000 | 2023-02-07 2:10PM EST | 335.00 | 0.26 | 0.26 | 0.27 | -0.10 | -27.78% | 1,992 | 2,905 | 38.97% |
| NFLX230210P00337500 | 2023-02-07 2:09PM EST | 337.50 | 0.37 | 0.35 | 0.36 | -0.13 | -26.00% | 779 | 743 | 37.70% |
| NFLX230210P00340000 | 2023-02-07 2:10PM EST | 340.00 | 0.47 | 0.50 | 0.53 | -0.15 | -24.19% | 3,038 | 3,208 | 37.35% |
| NFLX230210P00342500 | 2023-02-07 2:10PM EST | 342.50 | 0.70 | 0.71 | 0.74 | -0.14 | -16.67% | 1,724 | 1,833 | 36.67% |
| NFLX230210P00345000 | 2023-02-07 2:09PM EST | 345.00 | 0.98 | 0.99 | 1.03 | -0.16 | -14.04% | 4,531 | 1,683 | 36.06% |
| NFLX230210P00347500 | 2023-02-07 2:11PM EST | 347.50 | 1.42 | 1.40 | 1.45 | -0.11 | -7.19% | 1,559 | 551 | 35.80% |
| NFLX230210P00350000 | 2023-02-07 2:11PM EST | 350.00 | 1.93 | 1.89 | 1.95 | -0.12 | -5.85% | 11,304 | 7,066 | 35.16% |
| NFLX230210P00352500 | 2023-02-07 2:11PM EST | 352.50 | 2.69 | 2.61 | 2.68 | +0.07 | +2.67% | 3,186 | 2,347 | 35.21% |
| NFLX230210P00355000 | 2023-02-07 2:11PM EST | 355.00 | 3.47 | 3.40 | 3.55 | +0.07 | +2.06% | 4,693 | 1,261 | 35.03% |
| NFLX230210P00357500 | 2023-02-07 2:10PM EST | 357.50 | 4.50 | 4.45 | 4.60 | +0.15 | +3.45% | 2,652 | 867 | 34.85% |
| NFLX230210P00360000 | 2023-02-07 2:10PM EST | 360.00 | 5.80 | 5.80 | 5.95 | +0.45 | +8.41% | 2,712 | 1,261 | 35.41% |
| NFLX230210P00362500 | 2023-02-07 2:07PM EST | 362.50 | 7.40 | 7.10 | 7.30 | +0.88 | +13.50% | 895 | 1,084 | 34.72% |
| NFLX230210P00365000 | 2023-02-07 2:09PM EST | 365.00 | 8.80 | 8.65 | 8.80 | +0.75 | +9.32% | 483 | 578 | 33.70% |
| NFLX230210P00367500 | 2023-02-07 2:01PM EST | 367.50 | 12.70 | 10.65 | 10.95 | +3.15 | +32.98% | 280 | 920 | 36.45% |
| NFLX230210P00370000 | 2023-02-07 2:07PM EST | 370.00 | 12.55 | 12.80 | 13.15 | +1.25 | +11.06% | 443 | 1,072 | 38.92% |
| NFLX230210P00372500 | 2023-02-07 1:41PM EST | 372.50 | 17.10 | 14.45 | 15.30 | +3.75 | +28.09% | 28 | 626 | 40.28% |
| NFLX230210P00375000 | 2023-02-07 1:56PM EST | 375.00 | 19.40 | 16.85 | 17.50 | +3.67 | +23.33% | 16 | 352 | 41.43% |
| NFLX230210P00377500 | 2023-02-07 1:57PM EST | 377.50 | 21.15 | 18.80 | 21.00 | +4.15 | +24.41% | 12 | 144 | 55.79% |
| NFLX230210P00380000 | 2023-02-07 1:50PM EST | 380.00 | 25.10 | 21.00 | 23.35 | +6.05 | +31.76% | 64 | 285 | 58.62% |
| NFLX230210P00382500 | 2023-02-07 12:59PM EST | 382.50 | 20.35 | 23.35 | 25.85 | +1.35 | +7.11% | 1 | 84 | 62.74% |
| NFLX230210P00385000 | 2023-02-07 9:47AM EST | 385.00 | 28.80 | 25.60 | 28.05 | +7.05 | +32.41% | 3 | 103 | 63.46% |
| NFLX230210P00387500 | 2023-02-07 10:05AM EST | 387.50 | 29.50 | 28.20 | 30.45 | +5.90 | +25.00% | 1 | 13 | 66.11% |
| NFLX230210P00390000 | 2023-02-07 1:38PM EST | 390.00 | 34.25 | 30.70 | 33.15 | +5.90 | +20.81% | 130 | 126 | 54.88% |
| NFLX230210P00392500 | 2023-02-06 12:49PM EST | 392.50 | 27.05 | 33.10 | 35.65 | 0.00 | - | 2 | 39 | 57.06% |
| NFLX230210P00395000 | 2023-02-06 10:03AM EST | 395.00 | 30.40 | 35.45 | 38.30 | 0.00 | - | 4 | 39 | 60.11% |
| NFLX230210P00397500 | 2023-02-06 2:38PM EST | 397.50 | 33.85 | 37.85 | 40.80 | 0.00 | - | 131 | 92 | 62.06% |
| NFLX230210P00400000 | 2023-02-07 11:14AM EST | 400.00 | 42.30 | 40.65 | 43.10 | +6.75 | +18.99% | 2 | 76 | 66.11% |
| NFLX230210P00405000 | 2023-02-03 2:07PM EST | 405.00 | 36.10 | 45.55 | 48.20 | 0.00 | - | 3 | 7 | 71.88% |
| NFLX230210P00410000 | 2023-02-03 12:17PM EST | 410.00 | 35.00 | 50.25 | 53.20 | 0.00 | - | 7 | 3 | 73.63% |
| NFLX230210P00415000 | 2023-02-03 12:12PM EST | 415.00 | 39.28 | 55.45 | 58.25 | 0.00 | - | 2 | 2 | 82.37% |
| NFLX230210P00420000 | 2023-02-07 1:30PM EST | 420.00 | 63.55 | 60.50 | 63.20 | +9.20 | +16.93% | 5 | 0 | 87.70% |
| NFLX230210P00425000 | 2023-02-06 12:36PM EST | 425.00 | 59.57 | 65.50 | 68.20 | 0.00 | - | 1 | 0 | 92.87% |
| NFLX230210P00430000 | 2023-01-20 10:01AM EST | 430.00 | 89.40 | 70.50 | 73.10 | 0.00 | - | 2 | 0 | 96.48% |
| NFLX230210P00440000 | 2023-01-19 3:36PM EST | 440.00 | 120.08 | 80.50 | 83.25 | 0.00 | - | - | 0 | 108.55% |
| NFLX230210P00450000 | 2023-01-24 12:30PM EST | 450.00 | 87.80 | 90.45 | 93.30 | 0.00 | - | - | 0 | 118.07% |
| NFLX230210P00460000 | 2023-01-27 11:12AM EST | 460.00 | 97.90 | 100.50 | 103.10 | 0.00 | - | 1 | 0 | 124.56% |
| NFLX230210P00480000 | 2023-01-23 11:31AM EST | 480.00 | 122.40 | 120.50 | 123.20 | 0.00 | - | 1 | 0 | 143.55% |
| NFLX230210P00490000 | 2023-01-11 12:05PM EST | 490.00 | 167.28 | 130.10 | 133.25 | 0.00 | - | - | 0 | 144.24% |
| NFLX230210P00500000 | 2023-01-17 11:49AM EST | 500.00 | 175.13 | 140.30 | 143.10 | 0.00 | - | - | 0 | 153.13% |
© 2023 Yahoo. All rights reserved.
