Singapore markets close in 5 hours 50 minutes
DEALS

Singtel takes 16.3% stake in Indonesia's Bank Fama for S$48 million

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
508.25-7.61 (-1.48%)
At close: 04:00PM EST
405.50 -102.75 (-20.22%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220121C000050002022-01-19 3:59PM EST5.00510.75498.50507.500.00-568,743.75%
NFLX220121C000100002022-01-13 10:18AM EST10.00522.54493.50502.500.00-3375,612.50%
NFLX220121C000150002022-01-19 3:59PM EST15.00500.70488.50498.000.00-51150.00%
NFLX220121C000200002022-01-14 3:02PM EST20.00513.05483.50492.000.00-123,997.66%
NFLX220121C000250002022-01-03 3:25PM EST25.00573.79478.50487.000.00-1213,639.06%
NFLX220121C000300002022-01-04 1:19PM EST30.00555.91473.70483.000.00-1951,962.50%
NFLX220121C000350002022-01-14 3:02PM EST35.00498.00468.50477.500.00-173,237.50%
NFLX220121C000400002021-11-29 10:46AM EST40.00620.60568.85573.050.00-10340.00%
NFLX220121C000450002022-01-03 3:25PM EST45.00465.80458.50467.50-88.03-15.89%10172,884.77%
NFLX220121C000500002022-01-11 9:36AM EST50.00486.35454.75462.500.00-151821,842.19%
NFLX220121C000550002022-01-11 9:39AM EST55.00480.10449.50457.500.00-222091,681.25%
NFLX220121C000600002022-01-11 9:40AM EST60.00474.68443.50452.500.00-402,507.03%
NFLX220121C000650002022-01-11 9:39AM EST65.00469.98455.20460.350.00-103,339.26%
NFLX220121C000700002021-12-15 12:52PM EST70.00520.27453.65458.350.00-121043,429.20%
NFLX220121C000750002022-01-07 1:54PM EST75.00465.02428.50437.450.00-2212,224.02%
NFLX220121C000800002022-01-20 9:36AM EST80.00441.61424.00433.00+10.21+2.37%8121,393.75%
NFLX220121C000850002021-11-17 1:28PM EST85.00605.85499.95502.600.00-193678,014.45%
NFLX220121C000900002021-12-30 9:41AM EST90.00527.66413.60422.500.00-1192,011.33%
NFLX220121C000950002021-12-15 1:42PM EST95.00497.38428.65433.350.00-2282,843.26%
NFLX220121C001000002022-01-14 2:19PM EST100.00417.95403.50412.500.00-5951,888.09%
NFLX220121C001050002022-01-13 3:37PM EST105.00418.35398.50407.000.00-3321,785.35%
NFLX220121C001100002021-12-30 9:52AM EST110.00506.03393.85403.000.00-3401,110.94%
NFLX220121C001150002021-11-10 6:47AM EST115.00372.79494.80497.850.00-107,423.05%
NFLX220121C001200002021-11-10 6:47AM EST120.00393.54489.90492.800.00-11346,862.70%
NFLX220121C001250002021-12-01 2:17PM EST125.00501.55475.30480.200.00-115,787.50%
NFLX220121C001300002021-11-10 6:47AM EST130.00422.29479.20482.850.00-136,060.45%
NFLX220121C001350002021-11-10 6:47AM EST135.00497.05474.20477.800.00-81055,767.58%
NFLX220121C001400002021-11-10 6:47AM EST140.00363.10469.20472.850.00-21255,516.80%
NFLX220121C001450002021-12-17 12:12PM EST145.00442.80366.20371.600.00-2141,561.33%
NFLX220121C001500002021-12-16 11:36AM EST150.00446.15373.45378.350.00-4602,068.36%
NFLX220121C001550002021-11-10 6:47AM EST155.00348.25454.45457.800.00-634,917.87%
NFLX220121C001600002021-12-16 9:50AM EST160.00441.23363.65368.350.00-5201,970.31%
NFLX220121C001650002021-11-10 6:47AM EST165.00338.50444.95447.800.00-424,609.57%
NFLX220121C001700002022-01-10 3:50PM EST170.00367.01333.50342.500.00-8221,293.26%
NFLX220121C001750002022-01-10 9:30AM EST175.00336.65328.50337.000.00-2111,229.49%
NFLX220121C001800002022-01-11 9:36AM EST180.00356.36324.00333.000.00-15102794.53%
NFLX220121C001850002022-01-11 9:39AM EST185.00350.10319.50327.500.00-22131774.22%
NFLX220121C001900002022-01-11 9:40AM EST190.00344.68313.50322.500.00-4261,172.56%
NFLX220121C001950002022-01-14 3:16PM EST195.00336.49308.50317.500.00-1101,144.53%
NFLX220121C002000002022-01-19 3:48PM EST200.00316.00304.00312.900.00-1380700.00%
NFLX220121C002100002022-01-20 9:36AM EST210.00311.60293.75303.00+8.35+2.75%631632.81%
NFLX220121C002200002022-01-20 2:44PM EST220.00292.30284.00292.50-18.47-5.94%1912450.00%
NFLX220121C002300002021-12-30 9:36AM EST230.00385.85273.50282.500.00-199966.99%
NFLX220121C002400002021-12-30 9:41AM EST240.00377.76263.50272.500.00-11126921.39%
NFLX220121C002450002022-01-20 12:52PM EST245.00277.00258.50267.50-91.00-24.73%30899.32%
NFLX220121C002500002022-01-05 9:39AM EST250.00337.25253.50262.500.00-1963877.64%
NFLX220121C002550002021-11-10 6:47AM EST255.00270.90355.00358.000.00-2192,947.66%
NFLX220121C002600002022-01-18 1:02PM EST260.00249.85243.50252.500.00-176835.60%
NFLX220121C002650002021-12-20 9:53AM EST265.00327.70246.00251.700.00-122868.95%
NFLX220121C002700002022-01-03 3:30PM EST270.00328.67233.50242.500.00-139795.12%
NFLX220121C002750002022-01-20 2:44PM EST275.00237.30228.50237.00-71.40-23.13%547754.20%
NFLX220121C002800002022-01-12 3:39PM EST280.00255.60223.50232.500.00-119756.05%
NFLX220121C002850002022-01-13 10:00AM EST285.00232.93218.50227.500.00-153737.01%
NFLX220121C002900002022-01-06 9:46AM EST290.00264.45213.50222.500.00-2050718.31%
NFLX220121C002950002021-12-01 1:07PM EST295.00338.50305.50310.400.00-1862,362.55%
NFLX220121C003000002022-01-19 2:50PM EST300.00217.00204.00212.500.00-3722050.00%
NFLX220121C003050002021-12-29 10:57AM EST305.00303.08198.50207.500.00-117663.87%
NFLX220121C003100002022-01-11 3:05PM EST310.00231.33194.00203.000.00-1208399.61%
NFLX220121C003150002022-01-20 2:14PM EST315.00202.25189.00197.90+4.25+2.15%1212377.34%
NFLX220121C003200002022-01-12 11:18AM EST320.00213.18183.50193.000.00-48250.00%
NFLX220121C003250002022-01-19 1:04PM EST325.00193.61178.50187.500.00-931594.97%
NFLX220121C003300002022-01-20 3:54PM EST330.00178.43174.10183.00-50.97-22.22%1272361.72%
NFLX220121C003350002022-01-12 3:38PM EST335.00201.15168.50177.000.00-329545.41%
NFLX220121C003400002022-01-19 3:49PM EST340.00177.09164.00173.000.00-1199331.25%
NFLX220121C003500002022-01-19 11:43AM EST350.00161.30154.00162.500.00-314250.00%
NFLX220121C003550002021-12-17 11:25AM EST355.00236.20156.15161.700.00-12537.06%
NFLX220121C003600002022-01-20 10:57AM EST360.00163.61143.50153.00-4.24-2.53%56350.00%
NFLX220121C003700002022-01-20 2:47PM EST370.00141.99134.00142.90-3.25-2.24%1257260.55%
NFLX220121C003750002022-01-18 12:09AM EST375.00158.30128.50138.000.00--950.00%
NFLX220121C003800002022-01-12 11:06AM EST380.00153.90124.05132.500.00-3226192.19%
NFLX220121C003850002021-12-17 11:25AM EST385.00206.45126.40131.700.00-11443.99%
NFLX220121C003900002022-01-18 9:44AM EST390.00125.13114.80122.500.00-1226244.53%
NFLX220121C004000002022-01-20 3:37PM EST400.00109.65104.00113.00-11.85-9.75%112275209.18%
NFLX220121C004050002022-01-13 9:57AM EST405.00130.9099.00108.000.00-313199.61%
NFLX220121C004100002022-01-11 3:40PM EST410.00131.1495.80101.950.00-5230219.43%
NFLX220121C004150002022-01-20 3:49PM EST415.0094.8989.0098.00-10.11-9.63%13180.86%
NFLX220121C004200002022-01-20 3:49PM EST420.0090.0486.2093.00-32.31-26.41%1567230.37%
NFLX220121C004250002022-01-20 3:38PM EST425.0085.2779.5088.50-4.78-5.31%108194.43%
NFLX220121C004300002022-01-20 3:54PM EST430.0079.7975.2584.00-12.71-13.74%10639208.06%
NFLX220121C004350002022-01-20 3:54PM EST435.0075.0870.0079.00-95.42-55.96%101192.43%
NFLX220121C004400002022-01-20 3:52PM EST440.0070.1065.7573.15-9.06-11.45%10645179.44%
NFLX220121C004450002022-01-20 3:20PM EST445.0069.1563.0069.50-0.39-0.56%2010212.60%
NFLX220121C004500002022-01-20 3:52PM EST450.0061.1059.0565.55-6.72-9.91%39167218.99%
NFLX220121C004550002022-01-20 3:46PM EST455.0057.4754.5060.35-6.58-10.27%1583207.20%
NFLX220121C004600002022-01-20 3:50PM EST460.0052.6548.5057.50-6.88-11.56%51236202.25%
NFLX220121C004650002022-01-20 3:34PM EST465.0050.2546.1551.10-1.93-3.70%4111196.85%
NFLX220121C004700002022-01-20 3:58PM EST470.0044.9042.9046.75-4.22-8.59%57200197.90%
NFLX220121C004750002022-01-20 3:57PM EST475.0041.0039.0042.90-3.99-8.87%16145195.95%
NFLX220121C004800002022-01-20 3:58PM EST480.0037.8537.0039.25-3.65-8.80%55819204.20%
NFLX220121C004850002022-01-20 3:59PM EST485.0034.0031.9535.65-3.88-10.24%54174193.64%
NFLX220121C004900002022-01-20 3:58PM EST490.0030.0029.4532.05-7.43-19.85%80439195.21%
NFLX220121C004950002022-01-20 3:58PM EST495.0027.1626.2528.85-3.04-10.07%74115193.31%
NFLX220121C005000002022-01-20 3:59PM EST500.0024.7824.0025.90-2.92-10.54%4931,640195.41%
NFLX220121C005050002022-01-20 3:59PM EST505.0023.0021.3023.15-2.03-8.11%334121194.42%
NFLX220121C005100002022-01-20 3:59PM EST510.0019.7019.0020.45-1.90-8.80%1,1232,402193.74%
NFLX220121C005150002022-01-20 3:59PM EST515.0017.5017.0017.50-1.64-8.57%1,788588191.48%
NFLX220121C005200002022-01-20 3:59PM EST520.0015.0414.0015.95-1.96-11.53%4,4243,144189.28%
NFLX220121C005250002022-01-20 3:59PM EST525.0013.3412.5014.15-1.37-9.31%2,157801191.31%
NFLX220121C005300002022-01-20 3:59PM EST530.0012.1010.6012.10-0.80-6.20%3,0651,994188.35%
NFLX220121C005350002022-01-20 3:59PM EST535.009.709.1010.40-1.27-11.58%2,216938187.35%
NFLX220121C005400002022-01-20 3:59PM EST540.008.498.009.10-0.83-8.91%2,4921,968188.89%
NFLX220121C005450002022-01-20 3:59PM EST545.007.157.007.55-0.76-9.61%1,3881,260187.96%
NFLX220121C005500002022-01-20 3:59PM EST550.006.255.906.35-0.57-8.36%6,3006,778186.74%
NFLX220121C005550002022-01-20 3:59PM EST555.005.504.855.50-0.11-1.96%1,877630186.30%
NFLX220121C005600002022-01-20 3:59PM EST560.004.354.154.50-0.35-7.45%3,3812,395185.52%
NFLX220121C005650002022-01-20 3:59PM EST565.003.583.253.80-0.36-9.14%1,937934183.67%
NFLX220121C005700002022-01-20 3:59PM EST570.002.922.503.00-0.28-8.75%2,7262,343180.08%
NFLX220121C005750002022-01-20 3:59PM EST575.002.552.432.55-0.25-8.93%3,727968184.52%
NFLX220121C005800002022-01-20 3:59PM EST580.001.941.852.00-0.36-15.65%6,1646,156181.35%
NFLX220121C005850002022-01-20 3:59PM EST585.001.691.661.72-0.17-9.14%1,5551,192184.18%
NFLX220121C005900002022-01-20 3:59PM EST590.001.221.321.40-0.38-23.75%2,1861,889183.40%
NFLX220121C005950002022-01-20 3:59PM EST595.001.101.081.15-0.21-16.03%1,116818183.55%
NFLX220121C006000002022-01-20 3:59PM EST600.000.880.910.96-0.19-17.76%5,5857,689184.67%
NFLX220121C006050002022-01-20 3:59PM EST605.000.700.600.70-0.20-22.22%1,295901179.69%
NFLX220121C006100002022-01-20 3:59PM EST610.000.620.500.60-0.13-17.33%1,3222,114181.35%
NFLX220121C006150002022-01-20 3:59PM EST615.000.470.460.61-0.13-21.67%1,2251,051187.11%
NFLX220121C006200002022-01-20 3:59PM EST620.000.350.340.35-0.19-35.19%2,7982,110180.96%
NFLX220121C006250002022-01-20 3:59PM EST625.000.350.230.38-0.07-16.67%6841,036183.79%
NFLX220121C006300002022-01-20 3:59PM EST630.000.220.200.37-0.17-43.59%1,7261,906187.89%
NFLX220121C006350002022-01-20 3:59PM EST635.000.200.160.20-0.16-44.44%816858182.42%
NFLX220121C006400002022-01-20 3:58PM EST640.000.150.100.16-0.18-54.55%1,0211,577180.47%
NFLX220121C006450002022-01-20 3:58PM EST645.000.090.100.13-0.17-65.38%346501183.20%
NFLX220121C006500002022-01-20 3:59PM EST650.000.110.100.11-0.10-47.62%1,2383,916186.33%
NFLX220121C006550002022-01-20 3:59PM EST655.000.080.030.12-0.09-52.94%2351,081184.38%
NFLX220121C006600002022-01-20 3:55PM EST660.000.060.010.24-0.11-64.71%5922,143200.39%
NFLX220121C006650002022-01-20 3:59PM EST665.000.080.020.15-0.06-42.86%2601,131196.88%
NFLX220121C006700002022-01-20 3:56PM EST670.000.050.050.07-0.08-61.54%5851,752194.53%
NFLX220121C006750002022-01-20 3:59PM EST675.000.050.030.05-0.06-54.55%559937191.41%
NFLX220121C006800002022-01-20 3:54PM EST680.000.030.010.05-0.06-66.67%4161,036190.63%
NFLX220121C006850002022-01-20 3:42PM EST685.000.020.020.03-0.05-71.43%256994192.19%
NFLX220121C006900002022-01-20 3:59PM EST690.000.100.020.10+0.03+42.86%2762,627212.50%
NFLX220121C006950002022-01-20 3:57PM EST695.000.020.010.09-0.04-66.67%168275213.28%
NFLX220121C007000002022-01-20 3:59PM EST700.000.030.040.05-0.05-62.50%7854,013215.63%
NFLX220121C007050002022-01-20 3:47PM EST705.000.030.010.07-0.03-50.00%34284217.19%
NFLX220121C007100002022-01-20 1:35PM EST710.000.050.000.05-0.01-16.67%29646212.50%
NFLX220121C007150002022-01-20 3:41PM EST715.000.020.010.03-0.01-33.33%12227212.50%
NFLX220121C007200002022-01-20 3:35PM EST720.000.020.000.02-0.02-50.00%14535206.25%
NFLX220121C007250002022-01-20 3:14PM EST725.000.020.000.02-0.01-33.33%264220209.38%
NFLX220121C007300002022-01-20 3:47PM EST730.000.020.010.14-0.02-50.00%25582252.34%
NFLX220121C007350002022-01-20 3:59PM EST735.000.010.000.01-0.02-66.67%26182206.25%
NFLX220121C007400002022-01-20 10:39AM EST740.000.020.000.03-0.01-33.33%5592226.56%
NFLX220121C007450002022-01-20 10:16AM EST745.000.010.000.15-0.02-66.67%500144264.84%
NFLX220121C007500002022-01-20 12:50PM EST750.000.020.000.03-0.01-33.33%41,172234.38%
NFLX220121C007550002022-01-20 12:34PM EST755.000.020.000.160.00-16121275.00%
NFLX220121C007600002022-01-18 9:36AM EST760.000.010.000.180.00-1212282.03%
NFLX220121C007650002022-01-18 9:36AM EST765.000.020.000.200.00-1347289.45%
NFLX220121C007700002022-01-19 9:31AM EST770.000.500.000.030.00-1506246.88%
NFLX220121C007750002022-01-20 10:11AM EST775.000.010.000.18-0.01-50.00%23327294.53%
NFLX220121C007800002022-01-19 2:30PM EST780.000.010.000.170.00-31,126296.88%
NFLX220121C007850002022-01-20 1:19PM EST785.000.020.000.020.00-22452250.00%
NFLX220121C007900002022-01-18 12:44PM EST790.000.010.000.180.00-2286306.25%
NFLX220121C007950002022-01-20 1:50PM EST795.000.060.000.08+0.04+200.00%21123287.50%
NFLX220121C008000002022-01-20 3:18PM EST800.000.010.000.01-0.01-50.00%2564,840250.00%
NFLX220121C008050002022-01-10 1:28PM EST805.000.030.000.370.00-245342.19%
NFLX220121C008100002022-01-12 11:51AM EST810.000.030.000.220.00-59903327.73%
NFLX220121C008150002022-01-20 1:09PM EST815.000.030.000.02+0.01+50.00%5070268.75%
NFLX220121C008200002022-01-12 9:45AM EST820.000.020.000.010.00-18179262.50%
NFLX220121C008250002022-01-19 11:44AM EST825.000.050.000.520.00-597371.88%
NFLX220121C008300002022-01-14 3:11PM EST830.000.010.000.140.00-7178328.13%
NFLX220121C008350002022-01-20 1:48PM EST835.000.010.000.050.00-128303.13%
NFLX220121C008400002022-01-14 3:04PM EST840.000.020.000.090.00-198321.88%
NFLX220121C008450002022-01-06 1:25PM EST845.000.060.000.050.00-154309.38%
NFLX220121C008500002022-01-14 10:15AM EST850.000.010.000.050.00-24256312.50%
NFLX220121C008550002022-01-04 10:17AM EST855.000.080.000.060.00-234321.88%
NFLX220121C008600002022-01-07 11:13AM EST860.000.040.000.040.00-1146314.06%
NFLX220121C008650002022-01-07 11:15AM EST865.000.020.000.060.00-214328.13%
NFLX220121C008700002022-01-20 1:50PM EST870.000.010.000.01-0.01-50.00%1042287.50%
NFLX220121C008750002022-01-06 9:52AM EST875.000.050.000.050.00-1025328.13%
NFLX220121C008800002022-01-11 1:33PM EST880.000.030.000.010.00-12452293.75%
NFLX220121C008850002022-01-06 9:57AM EST885.000.050.000.090.00-68351.56%
NFLX220121C008900002022-01-04 11:04AM EST890.000.060.000.050.00-414337.50%
NFLX220121C008950002021-12-31 12:59PM EST895.000.010.000.050.00-143340.63%
NFLX220121C009000002022-01-20 1:42PM EST900.000.030.000.01+0.02+200.00%11,084306.25%
NFLX220121C009050002022-01-04 11:04AM EST905.000.050.000.050.00-417346.88%
NFLX220121C009100002021-12-28 11:41AM EST910.000.040.000.050.00-11350.00%
NFLX220121C009150002022-01-04 11:22AM EST915.000.050.000.040.00-5365346.88%
NFLX220121C009200002022-01-18 12:54PM EST920.000.010.000.050.00-215356.25%
NFLX220121C009250002022-01-04 11:31AM EST925.000.060.000.020.00-7899337.50%
NFLX220121C009300002022-01-04 11:28AM EST930.000.090.000.050.00-352362.50%
NFLX220121C009350002022-01-06 9:57AM EST935.000.030.000.010.00-2101325.00%
NFLX220121C009400002022-01-04 1:37PM EST940.000.050.000.010.00-23147325.00%
NFLX220121C009450002022-01-05 9:37AM EST945.000.100.000.020.00--41346.88%
NFLX220121C009500002021-12-23 3:47PM EST950.000.020.000.010.00-15268331.25%
NFLX220121C009550002021-12-30 9:46AM EST955.000.030.000.010.00-150337.50%
NFLX220121C009600002021-12-13 11:46AM EST960.000.110.000.210.00-36428.13%
NFLX220121C009650002021-11-12 2:28PM EST965.000.930.020.370.00-22458.59%
NFLX220121C009700002022-01-19 2:27PM EST970.000.110.000.010.00-1118343.75%
NFLX220121C009750002022-01-06 9:57AM EST975.000.020.000.050.00-458387.50%
NFLX220121C009850002022-01-19 12:34PM EST985.000.010.000.520.00-79485.94%
NFLX220121C009900002021-12-06 2:37PM EST990.000.150.000.070.00-18406.25%
NFLX220121C009950002022-01-14 3:06PM EST995.000.010.000.440.00-189483.59%
NFLX220121C010000002022-01-19 12:53PM EST1,000.000.010.000.010.00-501,434356.25%
NFLX220121C010200002021-12-03 11:12AM EST1,020.000.200.000.250.00-126471.88%
NFLX220121C010500002022-01-19 3:42PM EST1,050.000.010.000.010.00-61,589381.25%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220121P000050002022-01-10 12:49PM EST5.000.010.000.010.00-33,7372,600.00%
NFLX220121P000100002022-01-20 3:44PM EST10.000.010.000.010.00-14092,200.00%
NFLX220121P000150002021-11-10 6:55AM EST15.000.040.000.210.00-5152,503.13%
NFLX220121P000200002021-11-04 8:52AM EST20.000.020.000.010.00-50631,750.00%
NFLX220121P000250002021-11-10 6:55AM EST25.000.020.000.200.00-301582,096.88%
NFLX220121P000300002022-01-03 12:16PM EST30.000.030.000.010.00-63091,550.00%
NFLX220121P000350002021-11-17 9:45AM EST35.000.010.000.230.00-31291,875.00%
NFLX220121P000400002022-01-20 3:47PM EST40.000.040.000.19-0.01-20.00%201921,743.75%
NFLX220121P000450002021-12-30 10:56AM EST45.000.010.000.420.00-3975161,803.13%
NFLX220121P000500002021-12-30 9:30AM EST50.000.020.000.030.00-46061,350.00%
NFLX220121P000550002021-11-10 6:55AM EST55.000.120.030.230.00-18461,565.63%
NFLX220121P000600002021-11-30 9:35AM EST60.000.050.000.010.00-501251,150.00%
NFLX220121P000650002022-01-19 10:26AM EST65.000.060.000.100.00-12221,321.88%
NFLX220121P000700002022-01-18 12:06PM EST70.000.040.000.010.00-15531,075.00%
NFLX220121P000750002021-11-19 12:19PM EST75.000.010.000.030.00-11561,112.50%
NFLX220121P000800002021-11-10 6:55AM EST80.000.030.000.230.00-1851,282.81%
NFLX220121P000850002021-12-01 2:26PM EST85.000.010.000.070.00-201751,112.50%
NFLX220121P000900002021-11-01 12:16PM EST90.000.030.000.190.00-31711,178.13%
NFLX220121P000950002022-01-20 3:36PM EST95.000.100.000.09+0.09+900.00%22191,068.75%
NFLX220121P001000002022-01-07 1:37PM EST100.000.010.000.010.00-52,029875.00%
NFLX220121P001050002022-01-20 10:13AM EST105.000.030.000.01+0.02+200.00%1132850.00%
NFLX220121P001100002021-11-10 6:55AM EST110.000.050.010.230.00-41221,068.75%
NFLX220121P001150002021-12-10 2:15PM EST115.000.020.000.200.00-101171,018.75%
NFLX220121P001200002021-12-21 2:52PM EST120.000.010.000.170.00-1155975.00%
NFLX220121P001250002021-12-21 2:52PM EST125.000.010.000.150.00-11,295937.50%
NFLX220121P001300002021-11-10 6:55AM EST130.000.210.000.250.00-56111957.81%
NFLX220121P001350002021-11-16 9:37AM EST135.000.040.000.240.00-636928.13%
NFLX220121P001400002021-11-10 6:55AM EST140.000.160.000.270.00-137914.06%
NFLX220121P001450002021-11-10 6:55AM EST145.000.100.000.240.00-2120879.69%
NFLX220121P001500002022-01-12 11:16AM EST150.000.020.000.190.00-20248837.50%
NFLX220121P001550002021-11-01 8:56AM EST155.000.110.000.120.00-60325781.25%
NFLX220121P001600002021-11-10 6:55AM EST160.000.210.000.200.00-1065798.44%
NFLX220121P001650002021-11-10 6:55AM EST165.000.330.000.290.00-2118807.81%
NFLX220121P001700002021-11-10 6:55AM EST170.000.200.000.280.00-3174784.38%
NFLX220121P001750002021-12-20 10:37AM EST175.000.130.000.150.00-172718.75%
NFLX220121P001800002021-12-21 1:35PM EST180.000.020.000.010.00-1142562.50%
NFLX220121P001850002022-01-19 10:23AM EST185.000.010.000.260.00-1104721.09%
NFLX220121P001900002022-01-18 1:49PM EST190.000.010.000.260.00-1117703.13%
NFLX220121P001950002021-11-10 6:55AM EST195.000.100.000.270.00-267688.28%
NFLX220121P002000002021-12-30 9:30AM EST200.000.040.000.030.00-4739550.00%
NFLX220121P002100002021-11-10 6:55AM EST210.000.180.030.300.00-33645651.56%
NFLX220121P002200002021-12-03 11:07AM EST220.000.240.000.180.00-2922581.25%
NFLX220121P002300002022-01-18 9:43AM EST230.000.030.000.020.00-11,381456.25%
NFLX220121P002400002022-01-14 10:59AM EST240.000.010.000.020.00-1561431.25%
NFLX220121P002450002022-01-18 12:45PM EST245.000.020.000.020.00-70411425.00%
NFLX220121P002500002022-01-14 3:42PM EST250.000.010.000.020.00-52,462412.50%
NFLX220121P002550002022-01-20 3:31PM EST255.000.010.000.020.00-1225400.00%
NFLX220121P002600002022-01-20 11:11AM EST260.000.010.000.02-0.01-50.00%231,800387.50%
NFLX220121P002650002022-01-06 9:36AM EST265.000.050.000.020.00-1431381.25%
NFLX220121P002700002022-01-20 10:26AM EST270.000.010.000.020.00-11,301368.75%
NFLX220121P002750002022-01-19 3:50PM EST275.000.020.000.020.00-11918356.25%
NFLX220121P002800002022-01-20 2:51PM EST280.000.010.000.02-0.01-50.00%77415350.00%
NFLX220121P002850002022-01-19 3:44PM EST285.000.020.010.020.00-12760350.00%
NFLX220121P002900002022-01-20 3:59PM EST290.000.020.010.020.00-683446340.63%
NFLX220121P002950002022-01-20 3:54PM EST295.000.020.010.020.00-59414331.25%
NFLX220121P003000002022-01-20 3:58PM EST300.000.030.020.030.00-1722,594334.38%
NFLX220121P003050002022-01-20 3:11PM EST305.000.020.020.04-0.01-33.33%1751329.69%
NFLX220121P003100002022-01-20 3:02PM EST310.000.020.010.03-0.01-33.33%34509309.38%
NFLX220121P003150002022-01-20 2:48PM EST315.000.030.020.250.00-57637360.55%
NFLX220121P003200002022-01-20 3:54PM EST320.000.030.010.040.00-131,238296.88%
NFLX220121P003250002022-01-20 3:59PM EST325.000.030.020.03-0.01-25.00%392,114287.50%
NFLX220121P003300002022-01-20 3:54PM EST330.000.050.040.07+0.01+25.00%45558298.44%
NFLX220121P003350002022-01-20 3:57PM EST335.000.050.010.07-0.03-37.50%139642279.69%
NFLX220121P003400002022-01-20 3:59PM EST340.000.100.000.17+0.05+100.00%5678292.19%
NFLX220121P003450002022-01-20 3:45PM EST345.000.060.020.13+0.02+50.00%1363278.91%
NFLX220121P003500002022-01-20 3:59PM EST350.000.070.010.08+0.02+40.00%1336,635256.25%
NFLX220121P003550002022-01-20 3:55PM EST355.000.070.090.160.00-36724275.00%
NFLX220121P003600002022-01-20 3:59PM EST360.000.090.000.11+0.02+28.57%3802,266242.97%
NFLX220121P003650002022-01-20 3:58PM EST365.000.110.020.20+0.04+57.14%14469251.95%
NFLX220121P003700002022-01-20 3:59PM EST370.000.130.020.21+0.05+62.50%1031,202243.75%
NFLX220121P003750002022-01-20 3:57PM EST375.000.150.070.23+0.07+87.50%171165242.19%
NFLX220121P003800002022-01-20 3:59PM EST380.000.140.100.14+0.04+40.00%4681,604226.56%
NFLX220121P003850002022-01-20 3:59PM EST385.000.180.160.20+0.06+50.00%25995228.32%
NFLX220121P003900002022-01-20 3:59PM EST390.000.240.240.25+0.11+84.62%1301,396227.93%
NFLX220121P003950002022-01-20 3:58PM EST395.000.320.280.42+0.17+113.33%131117229.59%
NFLX220121P004000002022-01-20 3:59PM EST400.000.390.370.40+0.18+85.71%3,10310,521222.75%
NFLX220121P004050002022-01-20 3:59PM EST405.000.480.390.56+0.29+152.63%383122219.82%
NFLX220121P004100002022-01-20 3:59PM EST410.000.540.540.55+0.27+100.00%1,0262,688214.45%
NFLX220121P004150002022-01-20 4:00PM EST415.000.660.660.68+0.36+120.00%2,234480211.52%
NFLX220121P004200002022-01-20 3:59PM EST420.000.810.830.84+0.38+88.37%1,5612,097209.28%
NFLX220121P004250002022-01-20 3:59PM EST425.001.031.031.05+0.48+87.27%1,125497207.18%
NFLX220121P004300002022-01-20 3:59PM EST430.001.251.251.35+0.57+83.82%4,6242,055205.52%
NFLX220121P004350002022-01-20 3:59PM EST435.001.571.501.65+0.74+89.16%1,591610202.73%
NFLX220121P004400002022-01-20 3:59PM EST440.002.121.952.12+1.02+92.73%3,9972,814203.32%
NFLX220121P004450002022-01-20 3:59PM EST445.002.502.452.63+1.21+93.80%1,844584202.78%
NFLX220121P004500002022-01-20 3:59PM EST450.003.103.053.10+1.36+78.16%7,3573,990200.93%
NFLX220121P004550002022-01-20 3:59PM EST455.003.553.303.90+1.40+65.12%2,034582197.31%
NFLX220121P004600002022-01-20 3:59PM EST460.004.614.404.80+1.94+72.66%3,8912,138199.90%
NFLX220121P004650002022-01-20 3:59PM EST465.005.455.356.00+2.07+61.24%1,428473201.12%
NFLX220121P004700002022-01-20 3:59PM EST470.006.606.357.05+2.42+57.89%2,5961,899199.54%
NFLX220121P004750002022-01-20 3:59PM EST475.007.847.558.00+2.74+53.73%1,862703196.88%
NFLX220121P004800002022-01-20 3:59PM EST480.009.258.159.45+2.85+44.53%3,4573,812192.04%
NFLX220121P004850002022-01-20 3:59PM EST485.0010.8410.1011.25+3.34+44.53%1,220585194.98%
NFLX220121P004900002022-01-20 3:59PM EST490.0012.5712.0513.00+3.77+42.84%2,1062,843195.47%
NFLX220121P004950002022-01-20 3:59PM EST495.0014.0013.8515.05+3.50+33.33%1,307728194.80%
NFLX220121P005000002022-01-20 3:59PM EST500.0016.9616.9517.00+4.71+38.45%4,4255,871198.07%
NFLX220121P005050002022-01-20 3:59PM EST505.0018.9118.5019.70+4.96+35.56%1,3201,043195.61%
NFLX220121P005100002022-01-20 3:59PM EST510.0020.0020.1022.00+3.50+21.21%1,9753,831189.73%
NFLX220121P005150002022-01-20 3:59PM EST515.0024.0123.0024.75+5.11+27.04%2,3201,074190.31%
NFLX220121P005200002022-01-20 3:59PM EST520.0026.5025.8028.20+4.83+22.29%2,5362,501191.92%
NFLX220121P005250002022-01-20 3:59PM EST525.0029.3328.2030.85+5.96+25.50%6881,051185.91%
NFLX220121P005300002022-01-20 3:59PM EST530.0033.0531.6533.90+5.56+20.23%8531,890185.07%
NFLX220121P005350002022-01-20 3:57PM EST535.0036.1834.8037.80+5.91+19.52%161814185.25%
NFLX220121P005400002022-01-20 3:56PM EST540.0040.0238.3041.60+6.42+19.11%3151,331185.01%
NFLX220121P005450002022-01-20 3:54PM EST545.0043.6741.6045.50+6.93+18.86%180945182.37%
NFLX220121P005500002022-01-20 3:58PM EST550.0048.2045.8549.00+7.33+17.93%2645,318181.03%
NFLX220121P005550002022-01-20 3:59PM EST555.0051.6548.8556.00+6.74+15.01%206478192.99%
NFLX220121P005600002022-01-20 3:59PM EST560.0056.5053.5560.50+7.85+16.14%1742,694199.10%
NFLX220121P005650002022-01-20 3:49PM EST565.0059.0656.2064.50+5.61+10.50%109654184.91%
NFLX220121P005700002022-01-20 3:56PM EST570.0064.9060.5069.00+6.85+11.80%2041,548184.67%
NFLX220121P005750002022-01-20 3:57PM EST575.0068.7166.8072.95+6.44+10.34%131913196.63%
NFLX220121P005800002022-01-20 3:55PM EST580.0073.4869.6575.05+6.40+9.54%821,163141.55%
NFLX220121P005850002022-01-20 3:55PM EST585.0078.4774.0080.15+7.16+10.04%571,098134.38%
NFLX220121P005900002022-01-20 3:33PM EST590.0084.0079.1587.85+8.20+10.82%1702,188194.09%
NFLX220121P005950002022-01-20 3:47PM EST595.0086.5684.0092.00+6.16+7.66%561,525187.94%
NFLX220121P006000002022-01-20 3:56PM EST600.0092.5888.5597.00+6.70+7.80%1952,861187.99%
NFLX220121P006050002022-01-20 2:36PM EST605.0096.1794.25102.00+13.17+15.87%75300207.23%
NFLX220121P006100002022-01-20 3:59PM EST610.00102.8598.00106.50+7.17+7.49%121835178.52%
NFLX220121P006150002022-01-20 3:53PM EST615.00107.36102.50111.50+8.99+9.14%80483166.80%
NFLX220121P006200002022-01-20 3:12PM EST620.00108.00107.50116.75+4.05+3.90%29536183.20%
NFLX220121P006250002022-01-20 3:52PM EST625.00116.90113.00121.50+6.90+6.27%92433197.85%
NFLX220121P006300002022-01-20 3:07PM EST630.00122.08117.50126.50+7.58+6.62%49810184.57%
NFLX220121P006350002022-01-20 3:36PM EST635.00125.59123.00131.50+5.67+4.73%71264210.35%
NFLX220121P006400002022-01-20 3:37PM EST640.00131.03127.50136.50+6.43+5.16%54481196.09%
NFLX220121P006450002022-01-20 2:13PM EST645.00132.65133.00141.50+5.10+4.00%9347222.56%
NFLX220121P006500002022-01-20 1:51PM EST650.00132.75137.50146.50-2.25-1.67%42646207.23%
NFLX220121P006550002022-01-20 1:51PM EST655.00137.75142.50151.50-2.25-1.61%4151212.70%
NFLX220121P006600002022-01-20 12:33PM EST660.00135.71147.50156.50-6.91-4.85%271,638218.16%
NFLX220121P006650002022-01-20 12:33PM EST665.00140.55152.50161.50-4.01-2.77%3174223.44%
NFLX220121P006700002022-01-20 3:18PM EST670.00158.05157.50166.00+8.09+5.39%3862100.00%
NFLX220121P006750002022-01-20 1:07PM EST675.00154.30162.50171.45-0.81-0.52%2303230.86%
NFLX220121P006800002022-01-20 3:12PM EST680.00168.19167.50176.50+8.15+5.09%1259239.26%
NFLX220121P006850002022-01-20 12:01PM EST685.00162.00172.50181.50-2.27-1.38%4165244.34%
NFLX220121P006900002022-01-20 1:07PM EST690.00169.29177.50186.50-4.21-2.43%4220249.41%
NFLX220121P006950002022-01-12 3:47PM EST695.00158.97182.50191.500.00-2107254.49%
NFLX220121P007000002022-01-19 3:56PM EST700.00184.95187.50196.500.00-6135259.38%
NFLX220121P007050002022-01-20 1:07PM EST705.00184.24192.50201.50+16.86+10.07%111264.45%
NFLX220121P007100002022-01-19 10:19AM EST710.00194.63198.00206.500.00-547295.12%
NFLX220121P007150002022-01-07 12:18PM EST715.00171.43202.50211.500.00-519274.22%
NFLX220121P007200002022-01-13 2:14PM EST720.00195.10208.00216.500.00-4379305.37%
NFLX220121P007250002021-12-28 3:50PM EST725.00115.34212.00221.500.00-3110100.00%
NFLX220121P007300002022-01-19 10:19AM EST730.00214.59217.50226.500.00-562288.28%
NFLX220121P007350002022-01-11 10:05AM EST735.00198.09222.00231.500.00-22100.00%
NFLX220121P007400002022-01-14 10:31AM EST740.00223.73227.00236.500.00-171100.00%
NFLX220121P007450002021-12-01 9:37AM EST745.00100.15135.30139.850.00--10.00%
NFLX220121P007500002022-01-04 10:26AM EST750.00156.00237.50246.500.00-141306.64%
NFLX220121P007550002021-12-30 10:25AM EST755.00136.65242.50251.500.00-70311.33%
NFLX220121P007600002021-12-17 11:25AM EST760.00169.95243.80248.750.00-7260.00%
NFLX220121P007650002021-12-30 9:50AM EST765.00149.79252.00261.500.00-60100.00%
NFLX220121P007700002021-12-17 11:25AM EST770.00179.90253.75258.600.00-100.00%
NFLX220121P007800002021-11-30 2:20PM EST780.00135.12165.50170.400.00-6160.00%
NFLX220121P007900002021-11-19 12:53PM EST790.00117.05202.70205.450.00-1390.00%
NFLX220121P007950002021-12-29 9:35AM EST795.00182.33282.50291.500.00-20345.70%
NFLX220121P008000002021-12-30 3:00PM EST800.00182.44287.50296.500.00-20350.00%
NFLX220121P008100002021-11-10 6:55AM EST810.00292.10196.35199.750.00-3120.00%
NFLX220121P008200002021-11-23 9:47AM EST820.00158.19202.70208.150.00-10450.00%
NFLX220121P008250002021-12-28 3:33PM EST825.00214.40312.50321.500.00--0370.31%
NFLX220121P008300002021-11-30 1:24PM EST830.00181.57215.20220.050.00-23180.00%
NFLX220121P008400002021-11-10 6:55AM EST840.00322.70226.15231.050.00-10140.00%
NFLX220121P008450002021-12-03 1:57PM EST845.00245.10239.65244.550.00-100.00%
NFLX220121P008500002021-12-30 3:00PM EST850.00232.39337.00346.500.00-20200.00%
NFLX220121P008600002021-12-20 3:01PM EST860.00266.20347.50356.500.00-90397.27%
NFLX220121P008750002021-12-21 11:51AM EST875.00273.35362.00371.500.00-40200.00%
NFLX220121P008800002021-11-10 6:55AM EST880.00375.55265.90269.500.00-150.00%
NFLX220121P008950002022-01-19 9:44AM EST895.00382.000.000.000.00---0.00%
NFLX220121P009000002021-12-20 2:11PM EST900.00306.30388.00396.500.00-20462.70%
NFLX220121P009050002022-01-03 1:35PM EST905.00307.85392.50401.500.00-41430.08%
NFLX220121P009100002021-12-20 2:14PM EST910.00316.05397.50406.500.00--0433.59%
NFLX220121P009500002021-12-01 10:53AM EST950.00306.70339.75344.450.00-100.00%
NFLX220121P009750002021-12-20 3:51PM EST975.00381.75463.00471.500.00-12516.60%
NFLX220121P009800002021-12-30 9:40AM EST980.00362.15467.50476.500.00--0480.47%
NFLX220121P009950002021-12-13 9:33AM EST995.00389.50457.85462.750.00-100.00%
NFLX220121P010000002022-01-20 9:40AM EST1,000.00476.55487.50496.50-16.61-3.37%32493.36%
NFLX220121P010500002021-12-06 10:34AM EST1,050.00438.19461.85466.700.00-200.00%