Singapore markets open in 6 hours 28 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
643.72-3.74 (-0.58%)
As of 02:32PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719C001000002024-07-09 11:46AM EDT100.00591.70541.55547.050.00--31,066.80%
NFLX240719C001300002024-06-17 1:51PM EDT130.00549.69512.60519.650.00--01,128.91%
NFLX240719C001400002024-06-10 2:29PM EDT140.00502.73535.50540.800.00-402,126.22%
NFLX240719C002000002024-06-24 1:35PM EDT200.00466.99440.25448.550.00-12690.63%
NFLX240719C002100002024-06-14 10:45AM EDT210.00460.00434.95440.300.00--1875.39%
NFLX240719C002200002024-07-10 12:26PM EDT220.00459.15420.35426.950.00-12812.01%
NFLX240719C002300002024-07-10 2:27PM EDT230.00448.96411.50417.750.00-12636.33%
NFLX240719C002500002024-07-12 3:59PM EDT250.00397.60390.00397.750.00-12475.78%
NFLX240719C002600002024-07-16 1:18PM EDT260.00393.53380.35388.050.00-11519.53%
NFLX240719C002700002024-07-12 3:59PM EDT270.00377.60370.30378.050.00-10496.09%
NFLX240719C002750002024-06-21 1:33PM EDT275.00368.91366.50373.05-40.71-9.94%11544.92%
NFLX240719C002900002024-06-20 11:44AM EDT290.00394.19351.65357.800.00--1509.96%
NFLX240719C002950002024-06-21 3:23PM EDT295.00392.42346.60351.750.00-11448.83%
NFLX240719C003000002024-07-10 12:16PM EDT300.00376.60341.50348.100.00-62495.31%
NFLX240719C003050002024-07-08 10:04AM EDT305.00379.64336.50343.050.00-21483.79%
NFLX240719C003100002024-06-27 9:59AM EDT310.00340.67331.50337.70-35.84-9.52%12461.82%
NFLX240719C003150002024-07-05 3:43PM EDT315.00377.94326.60332.800.00-32459.77%
NFLX240719C003300002024-07-17 10:54AM EDT330.00312.70311.45317.800.00-11427.54%
NFLX240719C003350002024-07-12 3:58PM EDT335.00312.76306.60312.750.00-17422.07%
NFLX240719C003450002024-07-12 3:45PM EDT345.00303.03296.55302.750.00-23403.32%
NFLX240719C003500002024-07-17 9:41AM EDT350.00295.73290.35297.800.00-12346.68%
NFLX240719C003550002024-04-26 9:46AM EDT355.00208.60293.50296.250.00-21550.59%
NFLX240719C003600002024-07-17 9:43AM EDT360.00282.80281.60287.750.00-13380.08%
NFLX240719C003650002024-07-16 11:23AM EDT365.00289.29276.70282.800.00-22376.27%
NFLX240719C003700002024-05-29 10:17AM EDT370.00292.02312.90318.550.00-11963.33%
NFLX240719C003750002024-07-17 11:17AM EDT375.00268.17266.65272.700.00-12356.15%
NFLX240719C003800002024-07-18 9:56AM EDT380.00270.73261.60267.75-8.90-3.18%310348.34%
NFLX240719C003850002024-07-11 12:33PM EDT385.00267.60256.60262.85-3.31-1.22%14343.36%
NFLX240719C003900002024-07-18 12:56PM EDT390.00254.82251.75257.80-10.66-4.02%119338.28%
NFLX240719C003950002024-06-27 1:30PM EDT395.00293.50246.55252.850.00-25326.86%
NFLX240719C004000002024-07-18 11:26AM EDT400.00242.70241.80247.85-2.34-0.95%1193325.49%
NFLX240719C004050002024-07-10 2:18PM EDT405.00274.37236.55242.750.00-15309.47%
NFLX240719C004100002024-07-18 10:49AM EDT410.00235.43231.70237.75-6.10-2.53%111305.96%
NFLX240719C004150002024-07-01 11:15AM EDT415.00254.60226.85232.850.00-12304.39%
NFLX240719C004200002024-07-17 12:23PM EDT420.00222.59220.85227.750.00-626268.36%
NFLX240719C004250002024-07-17 10:26AM EDT425.00216.00216.70222.900.00-135287.79%
NFLX240719C004300002024-07-16 12:29PM EDT430.00221.70211.65217.900.00-44279.69%
NFLX240719C004350002024-07-18 1:11PM EDT435.00208.00206.65212.80-19.18-8.44%330270.51%
NFLX240719C004400002024-07-17 1:55PM EDT440.00207.15201.75207.900.00-329267.77%
NFLX240719C004450002024-07-18 9:36AM EDT445.00202.60196.65202.95-19.58-8.81%18259.91%
NFLX240719C004500002024-07-17 2:18PM EDT450.00197.50191.80197.900.00-224255.03%
NFLX240719C004550002024-07-16 1:39PM EDT455.00198.93185.80192.850.00-115224.81%
NFLX240719C004600002024-07-09 11:31AM EDT460.00235.18181.70188.000.00-132241.50%
NFLX240719C004650002024-07-17 12:35PM EDT465.00179.22175.85183.000.00-17217.38%
NFLX240719C004700002024-07-15 9:56AM EDT470.00190.77170.60178.000.00-147204.98%
NFLX240719C004750002024-07-12 3:21PM EDT475.00177.87166.75173.050.00-132223.34%
NFLX240719C004800002024-07-17 11:54AM EDT480.00163.76160.95167.900.00-218198.83%
NFLX240719C004850002024-07-10 12:56PM EDT485.00195.65156.10163.050.00-113198.93%
NFLX240719C004900002024-07-17 10:02AM EDT490.00157.51151.95158.150.00-323208.25%
NFLX240719C004950002024-07-11 3:01PM EDT495.00158.20146.85153.100.00-113199.56%
NFLX240719C005000002024-07-18 12:34PM EDT500.00142.90142.15148.20-22.06-13.37%251198.63%
NFLX240719C005050002024-07-08 3:45PM EDT505.00140.55137.15143.25-42.57-23.25%17192.72%
NFLX240719C005100002024-07-18 10:49AM EDT510.00136.24132.05139.20-16.86-11.01%1739195.97%
NFLX240719C005150002024-07-12 2:52PM EDT515.00138.97126.20134.450.00-246182.67%
NFLX240719C005200002024-07-16 12:32PM EDT520.00124.31122.35128.85-6.80-5.19%139182.08%
NFLX240719C005250002024-07-18 12:40PM EDT525.00117.50116.30123.75+3.20+2.80%123162.79%
NFLX240719C005300002024-07-09 2:45PM EDT530.00159.81111.65119.850.00-1218171.68%
NFLX240719C005350002024-07-17 1:30PM EDT535.00114.30106.65114.100.00-220157.81%
NFLX240719C005400002024-07-18 11:33AM EDT540.00102.00103.25109.10-2.50-2.39%241165.53%
NFLX240719C005450002024-07-18 12:36PM EDT545.00100.60100.30104.35-9.73-8.82%376175.07%
NFLX240719C005500002024-07-18 12:59PM EDT550.0096.6195.3598.75-3.39-3.39%22330164.23%
NFLX240719C005550002024-07-15 12:21PM EDT555.00104.0090.7095.850.00-8206171.70%
NFLX240719C005600002024-07-18 12:57PM EDT560.0087.1185.9589.55-2.32-2.59%18681158.28%
NFLX240719C005650002024-07-18 1:47PM EDT565.0083.1482.2086.15-2.86-3.33%1536165.77%
NFLX240719C005700002024-07-17 3:59PM EDT570.0081.0077.8080.850.00-21761159.38%
NFLX240719C005750002024-07-18 1:43PM EDT575.0074.5373.7076.35-8.26-9.98%3302157.82%
NFLX240719C005800002024-07-18 12:20PM EDT580.0067.5669.6071.30-4.93-6.80%4494153.36%
NFLX240719C005850002024-07-12 2:22PM EDT585.0074.3565.4068.300.00-1180156.29%
NFLX240719C005900002024-07-18 1:48PM EDT590.0062.5560.5063.00+2.33+3.87%8488146.90%
NFLX240719C005950002024-07-18 2:15PM EDT595.0058.4057.9560.85-7.13-10.88%10222157.08%
NFLX240719C006000002024-07-18 2:09PM EDT600.0054.9153.9554.95-2.09-3.67%99452148.12%
NFLX240719C006050002024-07-18 1:56PM EDT605.0050.6050.8051.90-1.40-2.69%13202150.94%
NFLX240719C006100002024-07-18 2:11PM EDT610.0048.0047.4548.30-2.73-5.38%40608150.43%
NFLX240719C006150002024-07-18 2:14PM EDT615.0044.1744.1545.00-1.81-3.94%331,211150.18%
NFLX240719C006200002024-07-18 2:14PM EDT620.0041.2541.2041.80-1.65-3.85%1141,001150.46%
NFLX240719C006250002024-07-18 2:01PM EDT625.0037.8537.8538.60-1.60-4.06%31356148.87%
NFLX240719C006300002024-07-18 2:07PM EDT630.0035.3135.2536.60-2.89-7.57%132623151.84%
NFLX240719C006350002024-07-18 1:40PM EDT635.0032.4032.4033.15-1.81-5.29%63782149.44%
NFLX240719C006400002024-07-18 2:11PM EDT640.0030.2930.1030.65-1.21-3.84%453606150.31%
NFLX240719C006450002024-07-18 2:15PM EDT645.0028.0027.6028.20-1.10-3.78%989499150.04%
NFLX240719C006500002024-07-18 2:15PM EDT650.0025.5125.2525.85-1.37-5.10%1,2251,965149.70%
NFLX240719C006550002024-07-18 2:12PM EDT655.0023.3423.0523.55-0.96-3.95%1,2951,090149.15%
NFLX240719C006575002024-07-18 2:07PM EDT657.5022.0021.8522.55-1.20-5.17%264201148.74%
NFLX240719C006600002024-07-18 2:14PM EDT660.0020.9221.0521.55-1.67-7.39%7141,419149.22%
NFLX240719C006625002024-07-18 2:05PM EDT662.5019.2720.0020.50-2.33-10.79%234351148.72%
NFLX240719C006650002024-07-18 2:13PM EDT665.0018.6518.9019.35-1.77-8.67%738502147.62%
NFLX240719C006675002024-07-18 2:05PM EDT667.5017.5317.9518.30-1.10-5.90%192583147.02%
NFLX240719C006700002024-07-18 2:14PM EDT670.0017.0717.2017.55-0.98-5.43%4961,098147.61%
NFLX240719C006725002024-07-18 2:14PM EDT672.5016.4016.3016.75-1.57-8.74%82297147.49%
NFLX240719C006750002024-07-18 2:13PM EDT675.0015.0215.4515.80-1.65-9.90%403863146.90%
NFLX240719C006775002024-07-18 2:13PM EDT677.5014.2214.6014.90-1.68-10.57%74323146.26%
NFLX240719C006800002024-07-18 2:16PM EDT680.0014.1013.8014.10-1.15-7.74%1,2662,594145.87%
NFLX240719C006825002024-07-18 2:00PM EDT682.5012.8313.0513.45-1.44-10.09%76366145.90%
NFLX240719C006850002024-07-18 2:16PM EDT685.0012.4812.3512.65-1.09-8.03%2951,157145.45%
NFLX240719C006875002024-07-18 1:13PM EDT687.5011.0911.2511.95-1.66-13.02%95408143.88%
NFLX240719C006900002024-07-18 2:15PM EDT690.0011.2510.9011.20-0.91-7.60%9171,504144.29%
NFLX240719C006925002024-07-18 2:15PM EDT692.5010.4010.1510.65-0.76-6.81%266501143.90%
NFLX240719C006950002024-07-18 2:12PM EDT695.009.909.7510.00-0.99-9.09%436854144.14%
NFLX240719C007000002024-07-18 2:17PM EDT700.008.758.708.90-0.96-9.89%3,2823,302143.98%
NFLX240719C007050002024-07-18 2:14PM EDT705.007.587.608.00-0.64-7.79%585868143.66%
NFLX240719C007100002024-07-18 2:14PM EDT710.006.696.656.85-0.92-12.09%1,0161,600142.25%
NFLX240719C007150002024-07-18 2:08PM EDT715.005.885.806.05-1.19-16.83%398772141.82%
NFLX240719C007200002024-07-18 2:15PM EDT720.005.245.105.30-0.65-11.04%7941,438141.55%
NFLX240719C007250002024-07-18 2:15PM EDT725.004.604.354.60-0.60-11.54%1,1501,013140.56%
NFLX240719C007300002024-07-18 2:12PM EDT730.003.913.854.00-0.65-14.25%788816140.55%
NFLX240719C007350002024-07-18 2:14PM EDT735.003.353.103.45-0.59-14.97%314562138.75%
NFLX240719C007400002024-07-18 2:14PM EDT740.002.892.873.05-0.26-8.25%7892,193140.06%
NFLX240719C007450002024-07-18 2:15PM EDT745.002.492.322.58-0.54-17.82%325470138.38%
NFLX240719C007500002024-07-18 2:14PM EDT750.002.111.972.22-0.42-16.60%2,2812,884137.96%
NFLX240719C007550002024-07-18 2:09PM EDT755.001.861.611.87-0.44-19.13%362474136.82%
NFLX240719C007600002024-07-18 2:16PM EDT760.001.571.431.65-0.40-20.10%572740137.60%
NFLX240719C007650002024-07-18 2:12PM EDT765.001.351.271.42-0.33-19.64%586342138.04%
NFLX240719C007700002024-07-18 2:09PM EDT770.001.151.011.30-0.28-20.00%568714138.09%
NFLX240719C007750002024-07-18 2:16PM EDT775.001.000.931.00-0.06-5.66%617470137.45%
NFLX240719C007800002024-07-18 2:17PM EDT780.000.800.770.89-0.30-26.32%868739137.65%
NFLX240719C007850002024-07-18 2:06PM EDT785.000.570.590.76-0.33-36.67%211418136.62%
NFLX240719C007900002024-07-18 2:17PM EDT790.000.610.550.68-0.19-23.75%439751138.18%
NFLX240719C007950002024-07-18 2:12PM EDT795.000.530.460.53-0.11-17.19%179183137.06%
NFLX240719C008000002024-07-18 2:16PM EDT800.000.550.380.55+0.01+2.44%1,7112,610139.16%
NFLX240719C008050002024-07-18 2:01PM EDT805.000.370.320.42-0.08-17.78%104370137.99%
NFLX240719C008100002024-07-18 2:04PM EDT810.000.280.270.36-0.19-40.43%501463138.09%
NFLX240719C008150002024-07-18 2:15PM EDT815.000.260.240.26-0.08-25.00%257273137.11%
NFLX240719C008200002024-07-18 2:14PM EDT820.000.210.200.26-0.09-30.00%528357138.67%
NFLX240719C008250002024-07-18 1:51PM EDT825.000.160.140.21-0.09-36.00%178456137.11%
NFLX240719C008300002024-07-18 1:54PM EDT830.000.140.130.15-0.07-33.33%184259136.33%
NFLX240719C008350002024-07-18 2:12PM EDT835.000.130.100.15-0.07-35.00%98237137.50%
NFLX240719C008400002024-07-18 1:49PM EDT840.000.100.090.11-0.05-31.25%76249136.91%
NFLX240719C008450002024-07-18 1:04PM EDT845.000.070.070.13-0.08-53.33%27159139.45%
NFLX240719C008500002024-07-18 2:15PM EDT850.000.070.060.07-0.04-36.36%550576135.94%
NFLX240719C008550002024-07-18 12:24PM EDT855.000.070.010.07-0.03-30.00%7103132.42%
NFLX240719C008600002024-07-18 10:15AM EDT860.000.050.010.10-0.05-50.00%1184139.06%
NFLX240719C008650002024-07-18 1:50PM EDT865.000.060.010.08+0.01+20.00%131231138.67%
NFLX240719C008700002024-07-18 2:16PM EDT870.000.020.020.04-0.06-66.67%17338135.94%
NFLX240719C008750002024-07-18 12:27PM EDT875.000.030.030.07-0.03-50.00%874144.92%
NFLX240719C008800002024-07-17 3:46PM EDT880.000.070.010.060.00-6310142.97%
NFLX240719C008850002024-07-18 12:10PM EDT885.000.030.000.050.00-1016140.63%
NFLX240719C008900002024-07-18 9:52AM EDT890.000.090.000.38+0.04+80.00%1381174.41%
NFLX240719C008950002024-07-17 9:54AM EDT895.000.080.000.210.00-211166.02%
NFLX240719C009000002024-07-18 1:53PM EDT900.000.020.010.03-0.01-33.33%581,088145.31%
NFLX240719C009050002024-07-18 10:48AM EDT905.000.010.000.11-0.06-85.71%2129160.55%
NFLX240719C009100002024-07-18 10:40AM EDT910.000.030.010.06-0.02-40.00%16267156.25%
NFLX240719C009150002024-07-15 12:13PM EDT915.000.040.001.500.00-2525222.95%
NFLX240719C009200002024-07-17 3:59PM EDT920.000.010.000.31-0.04-80.00%1193185.55%
NFLX240719C009250002024-07-16 9:36AM EDT925.000.020.001.500.00-597228.66%
NFLX240719C009300002024-07-17 9:49AM EDT930.000.010.010.000.00-154143.75%
NFLX240719C009350002024-07-17 3:36PM EDT935.000.010.000.43-0.01-50.00%126200.00%
NFLX240719C009400002024-07-18 2:09PM EDT940.000.010.000.01-0.02-66.67%24749146.88%
NFLX240719C009500002024-07-18 9:32AM EDT950.000.010.000.010.00-28066150.00%
NFLX240719C009600002024-07-15 12:21PM EDT960.000.010.000.010.00-233153.13%
NFLX240719C009700002024-07-09 11:35AM EDT970.000.040.000.010.00-28156.25%
NFLX240719C009800002024-07-18 10:17AM EDT980.000.010.000.010.00-2846162.50%
NFLX240719C009900002024-07-17 1:43PM EDT990.000.010.000.010.00-1587162.50%
NFLX240719C010000002024-07-16 12:47PM EDT1,000.000.010.000.010.00-11388168.75%
NFLX240719C010100002024-06-26 11:09AM EDT1,010.000.030.000.01-0.03-50.00%18171.88%
NFLX240719C010200002024-06-14 12:23PM EDT1,020.000.100.000.430.00-121239.84%
NFLX240719C010300002024-07-15 10:31AM EDT1,030.000.010.000.010.00-3032178.13%
NFLX240719C010400002024-07-15 10:32AM EDT1,040.000.010.000.010.00-1011181.25%
NFLX240719C010500002024-07-17 10:13AM EDT1,050.000.010.020.010.00-1427199.22%
NFLX240719C010600002024-07-03 9:54AM EDT1,060.000.010.000.010.00-4154187.50%
NFLX240719C010700002024-07-03 9:56AM EDT1,070.000.010.000.010.00-31193.75%
NFLX240719C010800002024-07-17 2:36PM EDT1,080.000.010.000.010.00-15193.75%
NFLX240719C010900002024-07-16 12:31PM EDT1,090.000.010.000.010.00-158196.88%
NFLX240719C011000002024-07-15 10:12AM EDT1,100.000.010.000.010.00-79134200.00%
NFLX240719C011100002024-07-15 9:56AM EDT1,110.000.010.000.010.00-1741206.25%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719P001000002024-06-14 11:58AM EDT100.000.020.000.010.00-17700.00%
NFLX240719P001100002024-04-08 9:30AM EDT110.000.020.000.000.00--1050.00%
NFLX240719P001200002024-05-03 2:20PM EDT120.000.010.000.100.00-2020746.88%
NFLX240719P001300002024-05-07 2:39PM EDT130.000.010.000.100.00--21712.50%
NFLX240719P001400002024-05-06 9:30AM EDT140.000.020.000.000.00--850.00%
NFLX240719P001500002024-05-09 9:30AM EDT150.000.020.000.580.00-1010770.31%
NFLX240719P002000002024-06-26 2:43PM EDT200.000.010.000.100.00-137525.00%
NFLX240719P002100002024-07-08 9:45AM EDT210.000.010.000.020.00--2443.75%
NFLX240719P002200002024-06-25 11:12AM EDT220.000.010.000.540.00-364569.53%
NFLX240719P002300002024-07-08 9:44AM EDT230.000.010.000.020.00-127406.25%
NFLX240719P002400002024-07-08 9:44AM EDT240.000.010.000.020.00-111393.75%
NFLX240719P002500002024-07-09 12:34PM EDT250.000.020.001.010.00-179544.14%
NFLX240719P002600002024-07-08 12:43PM EDT260.000.010.000.020.00-25310362.50%
NFLX240719P002700002024-07-17 10:20AM EDT270.000.020.000.000.00-18350.00%
NFLX240719P002750002024-07-10 10:29AM EDT275.000.010.000.020.00-6222340.63%
NFLX240719P002800002024-06-05 11:39AM EDT280.000.080.000.100.00-1520378.13%
NFLX240719P002850002024-07-10 9:45AM EDT285.000.010.001.010.00--22473.44%
NFLX240719P002900002024-07-10 9:44AM EDT290.000.010.000.680.00-1220441.99%
NFLX240719P003000002024-07-08 12:28PM EDT300.000.020.001.080.00-133449.81%
NFLX240719P003050002024-07-15 10:02AM EDT305.000.010.000.070.00-346331.25%
NFLX240719P003100002024-07-08 12:28PM EDT310.000.020.000.050.00-3202315.63%
NFLX240719P003150002024-07-02 1:38PM EDT315.000.020.000.730.00-11402.73%
NFLX240719P003200002024-07-08 3:56PM EDT320.000.020.000.880.00-125403.91%
NFLX240719P003250002024-07-01 12:36PM EDT325.000.040.002.780.00-2021465.92%
NFLX240719P003300002024-07-17 11:15AM EDT330.000.010.000.010.00-153270256.25%
NFLX240719P003350002024-07-17 11:15AM EDT335.000.010.000.010.00-183188250.00%
NFLX240719P003400002024-07-17 9:44AM EDT340.000.010.000.010.00-1387243.75%
NFLX240719P003450002024-07-08 12:29PM EDT345.000.030.000.010.00-250243.75%
NFLX240719P003500002024-07-16 10:59AM EDT350.000.010.000.000.00-220550.00%
NFLX240719P003550002024-07-18 2:00PM EDT355.000.010.000.010.00-76261231.25%
NFLX240719P003600002024-07-18 2:12PM EDT360.000.010.000.31-0.01-50.00%26074301.56%
NFLX240719P003650002024-07-18 2:10PM EDT365.000.010.000.01-0.01-50.00%10496218.75%
NFLX240719P003700002024-07-17 2:01PM EDT370.000.020.010.020.00-120132232.81%
NFLX240719P003750002024-07-17 2:00PM EDT375.000.020.010.020.00-4147228.13%
NFLX240719P003800002024-07-18 1:26PM EDT380.000.010.010.020.00-5031221.88%
NFLX240719P003850002024-07-18 1:29PM EDT385.000.010.010.02-0.01-50.00%514217.19%
NFLX240719P003900002024-07-17 9:55AM EDT390.000.030.010.030.00-2043217.19%
NFLX240719P003950002024-07-15 1:12PM EDT395.000.010.010.030.00-162212.50%
NFLX240719P004000002024-07-18 2:11PM EDT400.000.030.010.04-0.01-25.00%213543210.94%
NFLX240719P004050002024-06-14 12:54PM EDT405.000.290.000.370.00-214249.81%
NFLX240719P004100002024-07-18 1:06PM EDT410.000.040.010.05-0.01-20.00%3104203.13%
NFLX240719P004150002024-07-18 2:05PM EDT415.000.060.030.24+0.03+100.00%1237229.69%
NFLX240719P004200002024-07-09 9:54AM EDT420.000.040.030.070.00-139202.34%
NFLX240719P004250002024-07-18 11:59AM EDT425.000.020.040.07-0.53-96.36%42116199.22%
NFLX240719P004300002024-07-18 1:09PM EDT430.000.090.050.09+0.01+12.50%1105198.44%
NFLX240719P004350002024-07-18 2:17PM EDT435.000.160.010.16+0.13+130.00%171196.88%
NFLX240719P004400002024-07-18 1:56PM EDT440.000.080.080.17+0.04+100.00%15221199.61%
NFLX240719P004450002024-07-18 10:03AM EDT445.000.050.050.20-0.01-16.67%1277194.34%
NFLX240719P004500002024-07-18 2:13PM EDT450.000.120.080.12+0.07+140.00%50804184.38%
NFLX240719P004550002024-07-17 9:55AM EDT455.000.410.050.990.00-1174219.82%
NFLX240719P004600002024-07-18 2:12PM EDT460.000.160.010.26-0.15-48.39%26154180.08%
NFLX240719P004650002024-07-18 2:12PM EDT465.000.180.150.45+0.14+350.00%4183192.58%
NFLX240719P004700002024-07-18 2:12PM EDT470.000.200.180.42+0.12+150.00%62293186.91%
NFLX240719P004750002024-07-18 2:01PM EDT475.000.200.170.33+0.12+150.00%219526176.95%
NFLX240719P004800002024-07-18 2:10PM EDT480.000.250.230.30+0.14+127.27%136496172.85%
NFLX240719P004850002024-07-18 2:16PM EDT485.000.310.270.37+0.13+68.42%170176171.68%
NFLX240719P004900002024-07-18 2:15PM EDT490.000.370.310.41+0.22+146.67%674325168.95%
NFLX240719P004950002024-07-18 2:15PM EDT495.000.450.420.49+0.21+123.53%300174168.95%
NFLX240719P005000002024-07-18 2:17PM EDT500.000.520.520.53+0.29+120.83%7,3981,283166.80%
NFLX240719P005050002024-07-18 2:14PM EDT505.000.590.530.63+0.31+110.71%322346163.67%
NFLX240719P005100002024-07-18 2:12PM EDT510.000.620.590.94+0.29+87.88%430389165.19%
NFLX240719P005150002024-07-18 2:16PM EDT515.000.800.700.81+0.20+36.36%168298158.94%
NFLX240719P005200002024-07-18 2:16PM EDT520.000.920.920.95+0.45+95.74%2,7672,532158.89%
NFLX240719P005250002024-07-18 2:16PM EDT525.001.100.981.10+0.54+96.43%277658155.91%
NFLX240719P005300002024-07-18 2:14PM EDT530.001.201.101.26+0.54+81.82%872532153.47%
NFLX240719P005350002024-07-18 2:16PM EDT535.001.411.311.41+0.61+79.22%280917151.56%
NFLX240719P005400002024-07-18 2:14PM EDT540.001.651.651.70+0.64+63.37%9331,192151.81%
NFLX240719P005450002024-07-18 2:14PM EDT545.001.991.851.95+0.74+59.20%6981,097149.51%
NFLX240719P005500002024-07-18 2:16PM EDT550.002.272.262.28+0.72+46.45%2,2172,821149.05%
NFLX240719P005550002024-07-18 2:15PM EDT555.002.662.592.71+0.75+39.27%520977147.95%
NFLX240719P005600002024-07-18 2:17PM EDT560.003.103.103.20+0.80+34.33%1,2371,131147.68%
NFLX240719P005650002024-07-18 2:15PM EDT565.003.673.603.75+0.87+31.07%513663146.85%
NFLX240719P005700002024-07-18 2:15PM EDT570.004.354.204.40+1.10+33.85%1,3341,704146.35%
NFLX240719P005750002024-07-18 2:15PM EDT575.005.005.005.15+1.03+25.94%1,8621,595146.48%
NFLX240719P005800002024-07-18 2:17PM EDT580.005.905.705.95+1.20+26.09%2,8161,198145.53%
NFLX240719P005850002024-07-18 2:14PM EDT585.006.726.506.85+1.12+20.00%1,2221,314144.65%
NFLX240719P005900002024-07-18 2:15PM EDT590.008.007.758.05+1.40+21.54%1,0651,464145.92%
NFLX240719P005950002024-07-18 2:14PM EDT595.009.098.909.20+1.39+18.05%6721,236145.64%
NFLX240719P006000002024-07-18 2:16PM EDT600.0010.2610.4510.45+1.21+13.17%2,1774,677146.24%
NFLX240719P006050002024-07-18 2:15PM EDT605.0012.0011.3011.90+1.79+17.53%1,0761,994144.36%
NFLX240719P006100002024-07-18 2:05PM EDT610.0012.9513.2013.45+1.15+9.75%8762,223145.35%
NFLX240719P006150002024-07-18 2:15PM EDT615.0015.2514.9015.20+1.93+14.49%5071,410145.46%
NFLX240719P006200002024-07-18 2:15PM EDT620.0017.1916.7517.10+1.78+11.55%1,3892,267145.61%
NFLX240719P006250002024-07-18 2:14PM EDT625.0019.0218.7019.10+2.14+12.68%1,4372,590145.51%
NFLX240719P006300002024-07-18 2:16PM EDT630.0021.2020.8021.45+2.10+10.99%1,5331,795145.98%
NFLX240719P006350002024-07-18 2:05PM EDT635.0023.0023.1524.50+1.41+6.53%8111,221148.21%
NFLX240719P006400002024-07-18 2:16PM EDT640.0026.0325.8026.35+2.03+8.51%1,1121,999147.24%
NFLX240719P006450002024-07-18 2:15PM EDT645.0028.5528.1028.60+2.45+9.39%818918145.67%
NFLX240719P006500002024-07-18 2:14PM EDT650.0030.8330.7031.15+2.43+8.56%1,0402,320144.93%
NFLX240719P006550002024-07-18 2:14PM EDT655.0033.9733.4534.30+2.77+8.88%373748145.42%
NFLX240719P006575002024-07-18 2:05PM EDT657.5035.3534.9535.50+2.80+8.60%252429144.73%
NFLX240719P006600002024-07-18 2:14PM EDT660.0036.8536.3536.90+2.45+7.12%157829144.12%
NFLX240719P006625002024-07-18 1:53PM EDT662.5037.5037.8038.50+2.40+6.84%33200143.98%
NFLX240719P006650002024-07-18 1:21PM EDT665.0039.3039.7040.60+1.10+2.88%138518146.24%
NFLX240719P006675002024-07-18 1:20PM EDT667.5041.0541.2042.35+2.17+5.58%24378146.31%
NFLX240719P006700002024-07-18 2:12PM EDT670.0042.8242.5043.15+2.82+7.05%121998143.02%
NFLX240719P006725002024-07-18 2:13PM EDT672.5044.6544.4045.20+3.80+9.30%8150144.67%
NFLX240719P006750002024-07-18 2:10PM EDT675.0045.5545.7546.40+3.35+7.94%73491142.19%
NFLX240719P006775002024-07-17 3:04PM EDT677.5049.2847.0548.80+4.48+10.00%5575142.78%
NFLX240719P006800002024-07-18 1:19PM EDT680.0049.1048.7550.20+1.27+2.66%54680141.46%
NFLX240719P006825002024-07-17 3:39PM EDT682.5047.1451.0052.300.00-6156143.64%
NFLX240719P006850002024-07-18 1:48PM EDT685.0051.0552.8053.75+1.30+2.61%44496142.38%
NFLX240719P006875002024-07-18 12:34PM EDT687.5054.0053.9556.40+7.75+16.76%1142142.62%
NFLX240719P006900002024-07-18 2:09PM EDT690.0056.1156.4557.10+2.79+5.23%15415140.78%
NFLX240719P006925002024-07-18 2:11PM EDT692.5058.4557.8559.60-3.05-4.96%2862140.95%
NFLX240719P006950002024-07-18 12:31PM EDT695.0060.4560.2061.30+3.81+6.73%1131141.47%
NFLX240719P007000002024-07-18 2:15PM EDT700.0064.0063.7064.85+4.20+7.02%40139138.37%
NFLX240719P007050002024-07-18 1:47PM EDT705.0067.1067.4069.60+0.15+0.22%481139.40%
NFLX240719P007100002024-07-17 10:38AM EDT710.0074.5470.2074.200.00-581135.69%
NFLX240719P007150002024-07-18 2:00PM EDT715.0076.0074.6077.75+6.87+9.94%110133.06%
NFLX240719P007200002024-07-16 3:50PM EDT720.0075.2679.0582.40+4.31+6.07%413134.69%
NFLX240719P007250002024-07-16 11:41AM EDT725.0077.3283.2587.150.00-219135.13%
NFLX240719P007300002024-07-16 3:49PM EDT730.0079.6087.9590.400.00-1029129.30%
NFLX240719P007350002024-07-16 1:52PM EDT735.0086.2093.3595.850.00-423139.26%
NFLX240719P007400002024-07-16 1:52PM EDT740.0090.6096.85102.200.00-47143.46%
NFLX240719P007450002024-07-08 12:02PM EDT745.0066.73101.50105.600.00-119135.89%
NFLX240719P007500002024-07-18 1:51PM EDT750.00106.86105.70109.25+2.86+2.75%833122.53%
NFLX240719P007550002024-07-15 3:58PM EDT755.00101.69110.80116.400.00-21145.83%
NFLX240719P007600002024-07-11 1:59PM EDT760.00113.22115.45119.500.00-510130.86%
NFLX240719P007650002024-07-11 1:59PM EDT765.00117.87119.85124.800.00-514131.59%
NFLX240719P007700002024-07-15 3:58PM EDT770.00115.69123.15130.350.00-29118.60%
NFLX240719P007750002024-07-10 9:37AM EDT775.0094.45128.00135.200.00--6115.53%
NFLX240719P007800002024-07-12 1:52PM EDT780.00126.71132.10140.000.00-23187.35%
NFLX240719P007850002024-06-26 12:59PM EDT785.00106.00137.90145.600.00-115129.20%
NFLX240719P007900002024-07-12 1:57PM EDT790.00136.45142.65150.200.00-10457113.48%
NFLX240719P007950002024-07-16 12:37PM EDT795.00144.70147.60154.800.00-146198.14%
NFLX240719P008000002024-07-18 1:39PM EDT800.00156.18152.65159.15+7.80+5.26%421193.21%
NFLX240719P008050002024-07-12 1:49PM EDT805.00150.45157.50164.700.00-620205.37%
NFLX240719P008100002024-07-12 1:45PM EDT810.00156.10162.45169.600.00-613208.15%
NFLX240719P008200002024-07-09 12:02PM EDT820.00128.91172.45178.500.00-11198.63%
NFLX240719P008300002024-03-27 1:07PM EDT830.00212.85267.55270.800.00-20743.79%
NFLX240719P008500002024-03-20 12:33PM EDT850.00229.22292.90299.550.00-40805.66%
NFLX240719P008600002024-05-14 3:10PM EDT860.00249.64205.30208.100.00--00.00%
NFLX240719P008650002024-07-12 2:54PM EDT865.00212.22217.70223.650.00--0234.91%
NFLX240719P008700002024-07-12 2:07PM EDT870.00215.41222.40228.600.00--0237.48%
NFLX240719P008800002024-07-12 2:04PM EDT880.00225.57232.55238.650.00-40245.46%
NFLX240719P008850002024-07-12 1:57PM EDT885.00230.74237.40243.400.00--0243.75%
NFLX240719P008900002024-07-12 1:56PM EDT890.00235.68242.35248.500.00-400249.27%
NFLX240719P009000002024-07-12 1:52PM EDT900.00245.52252.40258.700.00-20260.16%
NFLX240719P009300002024-05-23 1:51PM EDT930.00295.10239.55248.000.00--00.00%
NFLX240719P009500002024-03-20 12:33PM EDT950.00329.17390.20399.600.00--0905.91%
NFLX240719P009800002024-03-11 2:28PM EDT980.00376.20359.70363.500.00-20552.45%
NFLX240719P010000002024-03-27 1:07PM EDT1,000.00382.35436.95440.400.00-20918.49%
NFLX240719P010800002024-07-16 11:43AM EDT1,080.00426.25430.10438.000.00---346.48%
NFLX240719P011100002024-03-18 11:42AM EDT1,110.00486.42494.05499.900.00--0688.03%