Singapore markets close in 5 hours 50 minutes
Straits Times Index
3,292.91 -1.91 (-0.06%) Nikkei
27,377.44 -395.49 (-1.42%) Hang Seng
24,877.93 -74.42 (-0.30%) FTSE 100
7,585.01 -4.65 (-0.06%) BTC-USD
39,850.48 -2,182.77 (-5.19%) CMC Crypto 200
937.67 -57.60 (-5.79%)
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
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220121C00005000 | 2022-01-19 3:59PM EST | 5.00 | 510.75 | 498.50 | 507.50 | 0.00 | - | 5 | 6 | 8,743.75% |
| NFLX220121C00010000 | 2022-01-13 10:18AM EST | 10.00 | 522.54 | 493.50 | 502.50 | 0.00 | - | 3 | 37 | 5,612.50% |
| NFLX220121C00015000 | 2022-01-19 3:59PM EST | 15.00 | 500.70 | 488.50 | 498.00 | 0.00 | - | 5 | 11 | 50.00% |
| NFLX220121C00020000 | 2022-01-14 3:02PM EST | 20.00 | 513.05 | 483.50 | 492.00 | 0.00 | - | 1 | 2 | 3,997.66% |
| NFLX220121C00025000 | 2022-01-03 3:25PM EST | 25.00 | 573.79 | 478.50 | 487.00 | 0.00 | - | 1 | 21 | 3,639.06% |
| NFLX220121C00030000 | 2022-01-04 1:19PM EST | 30.00 | 555.91 | 473.70 | 483.00 | 0.00 | - | 19 | 5 | 1,962.50% |
| NFLX220121C00035000 | 2022-01-14 3:02PM EST | 35.00 | 498.00 | 468.50 | 477.50 | 0.00 | - | 1 | 7 | 3,237.50% |
| NFLX220121C00040000 | 2021-11-29 10:46AM EST | 40.00 | 620.60 | 568.85 | 573.05 | 0.00 | - | 10 | 34 | 0.00% |
| NFLX220121C00045000 | 2022-01-03 3:25PM EST | 45.00 | 465.80 | 458.50 | 467.50 | -88.03 | -15.89% | 10 | 17 | 2,884.77% |
| NFLX220121C00050000 | 2022-01-11 9:36AM EST | 50.00 | 486.35 | 454.75 | 462.50 | 0.00 | - | 15 | 182 | 1,842.19% |
| NFLX220121C00055000 | 2022-01-11 9:39AM EST | 55.00 | 480.10 | 449.50 | 457.50 | 0.00 | - | 22 | 209 | 1,681.25% |
| NFLX220121C00060000 | 2022-01-11 9:40AM EST | 60.00 | 474.68 | 443.50 | 452.50 | 0.00 | - | 4 | 0 | 2,507.03% |
| NFLX220121C00065000 | 2022-01-11 9:39AM EST | 65.00 | 469.98 | 455.20 | 460.35 | 0.00 | - | 1 | 0 | 3,339.26% |
| NFLX220121C00070000 | 2021-12-15 12:52PM EST | 70.00 | 520.27 | 453.65 | 458.35 | 0.00 | - | 12 | 104 | 3,429.20% |
| NFLX220121C00075000 | 2022-01-07 1:54PM EST | 75.00 | 465.02 | 428.50 | 437.45 | 0.00 | - | 2 | 21 | 2,224.02% |
| NFLX220121C00080000 | 2022-01-20 9:36AM EST | 80.00 | 441.61 | 424.00 | 433.00 | +10.21 | +2.37% | 8 | 12 | 1,393.75% |
| NFLX220121C00085000 | 2021-11-17 1:28PM EST | 85.00 | 605.85 | 499.95 | 502.60 | 0.00 | - | 19 | 367 | 8,014.45% |
| NFLX220121C00090000 | 2021-12-30 9:41AM EST | 90.00 | 527.66 | 413.60 | 422.50 | 0.00 | - | 11 | 9 | 2,011.33% |
| NFLX220121C00095000 | 2021-12-15 1:42PM EST | 95.00 | 497.38 | 428.65 | 433.35 | 0.00 | - | 22 | 8 | 2,843.26% |
| NFLX220121C00100000 | 2022-01-14 2:19PM EST | 100.00 | 417.95 | 403.50 | 412.50 | 0.00 | - | 5 | 95 | 1,888.09% |
| NFLX220121C00105000 | 2022-01-13 3:37PM EST | 105.00 | 418.35 | 398.50 | 407.00 | 0.00 | - | 3 | 32 | 1,785.35% |
| NFLX220121C00110000 | 2021-12-30 9:52AM EST | 110.00 | 506.03 | 393.85 | 403.00 | 0.00 | - | 3 | 40 | 1,110.94% |
| NFLX220121C00115000 | 2021-11-10 6:47AM EST | 115.00 | 372.79 | 494.80 | 497.85 | 0.00 | - | 1 | 0 | 7,423.05% |
| NFLX220121C00120000 | 2021-11-10 6:47AM EST | 120.00 | 393.54 | 489.90 | 492.80 | 0.00 | - | 1 | 134 | 6,862.70% |
| NFLX220121C00125000 | 2021-12-01 2:17PM EST | 125.00 | 501.55 | 475.30 | 480.20 | 0.00 | - | 1 | 1 | 5,787.50% |
| NFLX220121C00130000 | 2021-11-10 6:47AM EST | 130.00 | 422.29 | 479.20 | 482.85 | 0.00 | - | 1 | 3 | 6,060.45% |
| NFLX220121C00135000 | 2021-11-10 6:47AM EST | 135.00 | 497.05 | 474.20 | 477.80 | 0.00 | - | 8 | 105 | 5,767.58% |
| NFLX220121C00140000 | 2021-11-10 6:47AM EST | 140.00 | 363.10 | 469.20 | 472.85 | 0.00 | - | 2 | 125 | 5,516.80% |
| NFLX220121C00145000 | 2021-12-17 12:12PM EST | 145.00 | 442.80 | 366.20 | 371.60 | 0.00 | - | 2 | 14 | 1,561.33% |
| NFLX220121C00150000 | 2021-12-16 11:36AM EST | 150.00 | 446.15 | 373.45 | 378.35 | 0.00 | - | 4 | 60 | 2,068.36% |
| NFLX220121C00155000 | 2021-11-10 6:47AM EST | 155.00 | 348.25 | 454.45 | 457.80 | 0.00 | - | 6 | 3 | 4,917.87% |
| NFLX220121C00160000 | 2021-12-16 9:50AM EST | 160.00 | 441.23 | 363.65 | 368.35 | 0.00 | - | 5 | 20 | 1,970.31% |
| NFLX220121C00165000 | 2021-11-10 6:47AM EST | 165.00 | 338.50 | 444.95 | 447.80 | 0.00 | - | 4 | 2 | 4,609.57% |
| NFLX220121C00170000 | 2022-01-10 3:50PM EST | 170.00 | 367.01 | 333.50 | 342.50 | 0.00 | - | 8 | 22 | 1,293.26% |
| NFLX220121C00175000 | 2022-01-10 9:30AM EST | 175.00 | 336.65 | 328.50 | 337.00 | 0.00 | - | 2 | 11 | 1,229.49% |
| NFLX220121C00180000 | 2022-01-11 9:36AM EST | 180.00 | 356.36 | 324.00 | 333.00 | 0.00 | - | 15 | 102 | 794.53% |
| NFLX220121C00185000 | 2022-01-11 9:39AM EST | 185.00 | 350.10 | 319.50 | 327.50 | 0.00 | - | 22 | 131 | 774.22% |
| NFLX220121C00190000 | 2022-01-11 9:40AM EST | 190.00 | 344.68 | 313.50 | 322.50 | 0.00 | - | 4 | 26 | 1,172.56% |
| NFLX220121C00195000 | 2022-01-14 3:16PM EST | 195.00 | 336.49 | 308.50 | 317.50 | 0.00 | - | 1 | 10 | 1,144.53% |
| NFLX220121C00200000 | 2022-01-19 3:48PM EST | 200.00 | 316.00 | 304.00 | 312.90 | 0.00 | - | 1 | 380 | 700.00% |
| NFLX220121C00210000 | 2022-01-20 9:36AM EST | 210.00 | 311.60 | 293.75 | 303.00 | +8.35 | +2.75% | 6 | 31 | 632.81% |
| NFLX220121C00220000 | 2022-01-20 2:44PM EST | 220.00 | 292.30 | 284.00 | 292.50 | -18.47 | -5.94% | 19 | 124 | 50.00% |
| NFLX220121C00230000 | 2021-12-30 9:36AM EST | 230.00 | 385.85 | 273.50 | 282.50 | 0.00 | - | 1 | 99 | 966.99% |
| NFLX220121C00240000 | 2021-12-30 9:41AM EST | 240.00 | 377.76 | 263.50 | 272.50 | 0.00 | - | 11 | 126 | 921.39% |
| NFLX220121C00245000 | 2022-01-20 12:52PM EST | 245.00 | 277.00 | 258.50 | 267.50 | -91.00 | -24.73% | 3 | 0 | 899.32% |
| NFLX220121C00250000 | 2022-01-05 9:39AM EST | 250.00 | 337.25 | 253.50 | 262.50 | 0.00 | - | 19 | 63 | 877.64% |
| NFLX220121C00255000 | 2021-11-10 6:47AM EST | 255.00 | 270.90 | 355.00 | 358.00 | 0.00 | - | 2 | 19 | 2,947.66% |
| NFLX220121C00260000 | 2022-01-18 1:02PM EST | 260.00 | 249.85 | 243.50 | 252.50 | 0.00 | - | 1 | 76 | 835.60% |
| NFLX220121C00265000 | 2021-12-20 9:53AM EST | 265.00 | 327.70 | 246.00 | 251.70 | 0.00 | - | 1 | 22 | 868.95% |
| NFLX220121C00270000 | 2022-01-03 3:30PM EST | 270.00 | 328.67 | 233.50 | 242.50 | 0.00 | - | 1 | 39 | 795.12% |
| NFLX220121C00275000 | 2022-01-20 2:44PM EST | 275.00 | 237.30 | 228.50 | 237.00 | -71.40 | -23.13% | 5 | 47 | 754.20% |
| NFLX220121C00280000 | 2022-01-12 3:39PM EST | 280.00 | 255.60 | 223.50 | 232.50 | 0.00 | - | 1 | 19 | 756.05% |
| NFLX220121C00285000 | 2022-01-13 10:00AM EST | 285.00 | 232.93 | 218.50 | 227.50 | 0.00 | - | 1 | 53 | 737.01% |
| NFLX220121C00290000 | 2022-01-06 9:46AM EST | 290.00 | 264.45 | 213.50 | 222.50 | 0.00 | - | 20 | 50 | 718.31% |
| NFLX220121C00295000 | 2021-12-01 1:07PM EST | 295.00 | 338.50 | 305.50 | 310.40 | 0.00 | - | 1 | 86 | 2,362.55% |
| NFLX220121C00300000 | 2022-01-19 2:50PM EST | 300.00 | 217.00 | 204.00 | 212.50 | 0.00 | - | 37 | 220 | 50.00% |
| NFLX220121C00305000 | 2021-12-29 10:57AM EST | 305.00 | 303.08 | 198.50 | 207.50 | 0.00 | - | 1 | 17 | 663.87% |
| NFLX220121C00310000 | 2022-01-11 3:05PM EST | 310.00 | 231.33 | 194.00 | 203.00 | 0.00 | - | 1 | 208 | 399.61% |
| NFLX220121C00315000 | 2022-01-20 2:14PM EST | 315.00 | 202.25 | 189.00 | 197.90 | +4.25 | +2.15% | 1 | 212 | 377.34% |
| NFLX220121C00320000 | 2022-01-12 11:18AM EST | 320.00 | 213.18 | 183.50 | 193.00 | 0.00 | - | 4 | 82 | 50.00% |
| NFLX220121C00325000 | 2022-01-19 1:04PM EST | 325.00 | 193.61 | 178.50 | 187.50 | 0.00 | - | 9 | 31 | 594.97% |
| NFLX220121C00330000 | 2022-01-20 3:54PM EST | 330.00 | 178.43 | 174.10 | 183.00 | -50.97 | -22.22% | 1 | 272 | 361.72% |
| NFLX220121C00335000 | 2022-01-12 3:38PM EST | 335.00 | 201.15 | 168.50 | 177.00 | 0.00 | - | 3 | 29 | 545.41% |
| NFLX220121C00340000 | 2022-01-19 3:49PM EST | 340.00 | 177.09 | 164.00 | 173.00 | 0.00 | - | 1 | 199 | 331.25% |
| NFLX220121C00350000 | 2022-01-19 11:43AM EST | 350.00 | 161.30 | 154.00 | 162.50 | 0.00 | - | 3 | 142 | 50.00% |
| NFLX220121C00355000 | 2021-12-17 11:25AM EST | 355.00 | 236.20 | 156.15 | 161.70 | 0.00 | - | 1 | 2 | 537.06% |
| NFLX220121C00360000 | 2022-01-20 10:57AM EST | 360.00 | 163.61 | 143.50 | 153.00 | -4.24 | -2.53% | 5 | 63 | 50.00% |
| NFLX220121C00370000 | 2022-01-20 2:47PM EST | 370.00 | 141.99 | 134.00 | 142.90 | -3.25 | -2.24% | 1 | 257 | 260.55% |
| NFLX220121C00375000 | 2022-01-18 12:09AM EST | 375.00 | 158.30 | 128.50 | 138.00 | 0.00 | - | - | 9 | 50.00% |
| NFLX220121C00380000 | 2022-01-12 11:06AM EST | 380.00 | 153.90 | 124.05 | 132.50 | 0.00 | - | 3 | 226 | 192.19% |
| NFLX220121C00385000 | 2021-12-17 11:25AM EST | 385.00 | 206.45 | 126.40 | 131.70 | 0.00 | - | 1 | 1 | 443.99% |
| NFLX220121C00390000 | 2022-01-18 9:44AM EST | 390.00 | 125.13 | 114.80 | 122.50 | 0.00 | - | 1 | 226 | 244.53% |
| NFLX220121C00400000 | 2022-01-20 3:37PM EST | 400.00 | 109.65 | 104.00 | 113.00 | -11.85 | -9.75% | 112 | 275 | 209.18% |
| NFLX220121C00405000 | 2022-01-13 9:57AM EST | 405.00 | 130.90 | 99.00 | 108.00 | 0.00 | - | 3 | 13 | 199.61% |
| NFLX220121C00410000 | 2022-01-11 3:40PM EST | 410.00 | 131.14 | 95.80 | 101.95 | 0.00 | - | 5 | 230 | 219.43% |
| NFLX220121C00415000 | 2022-01-20 3:49PM EST | 415.00 | 94.89 | 89.00 | 98.00 | -10.11 | -9.63% | 1 | 3 | 180.86% |
| NFLX220121C00420000 | 2022-01-20 3:49PM EST | 420.00 | 90.04 | 86.20 | 93.00 | -32.31 | -26.41% | 1 | 567 | 230.37% |
| NFLX220121C00425000 | 2022-01-20 3:38PM EST | 425.00 | 85.27 | 79.50 | 88.50 | -4.78 | -5.31% | 10 | 8 | 194.43% |
| NFLX220121C00430000 | 2022-01-20 3:54PM EST | 430.00 | 79.79 | 75.25 | 84.00 | -12.71 | -13.74% | 10 | 639 | 208.06% |
| NFLX220121C00435000 | 2022-01-20 3:54PM EST | 435.00 | 75.08 | 70.00 | 79.00 | -95.42 | -55.96% | 10 | 1 | 192.43% |
| NFLX220121C00440000 | 2022-01-20 3:52PM EST | 440.00 | 70.10 | 65.75 | 73.15 | -9.06 | -11.45% | 10 | 645 | 179.44% |
| NFLX220121C00445000 | 2022-01-20 3:20PM EST | 445.00 | 69.15 | 63.00 | 69.50 | -0.39 | -0.56% | 20 | 10 | 212.60% |
| NFLX220121C00450000 | 2022-01-20 3:52PM EST | 450.00 | 61.10 | 59.05 | 65.55 | -6.72 | -9.91% | 39 | 167 | 218.99% |
| NFLX220121C00455000 | 2022-01-20 3:46PM EST | 455.00 | 57.47 | 54.50 | 60.35 | -6.58 | -10.27% | 15 | 83 | 207.20% |
| NFLX220121C00460000 | 2022-01-20 3:50PM EST | 460.00 | 52.65 | 48.50 | 57.50 | -6.88 | -11.56% | 51 | 236 | 202.25% |
| NFLX220121C00465000 | 2022-01-20 3:34PM EST | 465.00 | 50.25 | 46.15 | 51.10 | -1.93 | -3.70% | 4 | 111 | 196.85% |
| NFLX220121C00470000 | 2022-01-20 3:58PM EST | 470.00 | 44.90 | 42.90 | 46.75 | -4.22 | -8.59% | 57 | 200 | 197.90% |
| NFLX220121C00475000 | 2022-01-20 3:57PM EST | 475.00 | 41.00 | 39.00 | 42.90 | -3.99 | -8.87% | 16 | 145 | 195.95% |
| NFLX220121C00480000 | 2022-01-20 3:58PM EST | 480.00 | 37.85 | 37.00 | 39.25 | -3.65 | -8.80% | 55 | 819 | 204.20% |
| NFLX220121C00485000 | 2022-01-20 3:59PM EST | 485.00 | 34.00 | 31.95 | 35.65 | -3.88 | -10.24% | 54 | 174 | 193.64% |
| NFLX220121C00490000 | 2022-01-20 3:58PM EST | 490.00 | 30.00 | 29.45 | 32.05 | -7.43 | -19.85% | 80 | 439 | 195.21% |
| NFLX220121C00495000 | 2022-01-20 3:58PM EST | 495.00 | 27.16 | 26.25 | 28.85 | -3.04 | -10.07% | 74 | 115 | 193.31% |
| NFLX220121C00500000 | 2022-01-20 3:59PM EST | 500.00 | 24.78 | 24.00 | 25.90 | -2.92 | -10.54% | 493 | 1,640 | 195.41% |
| NFLX220121C00505000 | 2022-01-20 3:59PM EST | 505.00 | 23.00 | 21.30 | 23.15 | -2.03 | -8.11% | 334 | 121 | 194.42% |
| NFLX220121C00510000 | 2022-01-20 3:59PM EST | 510.00 | 19.70 | 19.00 | 20.45 | -1.90 | -8.80% | 1,123 | 2,402 | 193.74% |
| NFLX220121C00515000 | 2022-01-20 3:59PM EST | 515.00 | 17.50 | 17.00 | 17.50 | -1.64 | -8.57% | 1,788 | 588 | 191.48% |
| NFLX220121C00520000 | 2022-01-20 3:59PM EST | 520.00 | 15.04 | 14.00 | 15.95 | -1.96 | -11.53% | 4,424 | 3,144 | 189.28% |
| NFLX220121C00525000 | 2022-01-20 3:59PM EST | 525.00 | 13.34 | 12.50 | 14.15 | -1.37 | -9.31% | 2,157 | 801 | 191.31% |
| NFLX220121C00530000 | 2022-01-20 3:59PM EST | 530.00 | 12.10 | 10.60 | 12.10 | -0.80 | -6.20% | 3,065 | 1,994 | 188.35% |
| NFLX220121C00535000 | 2022-01-20 3:59PM EST | 535.00 | 9.70 | 9.10 | 10.40 | -1.27 | -11.58% | 2,216 | 938 | 187.35% |
| NFLX220121C00540000 | 2022-01-20 3:59PM EST | 540.00 | 8.49 | 8.00 | 9.10 | -0.83 | -8.91% | 2,492 | 1,968 | 188.89% |
| NFLX220121C00545000 | 2022-01-20 3:59PM EST | 545.00 | 7.15 | 7.00 | 7.55 | -0.76 | -9.61% | 1,388 | 1,260 | 187.96% |
| NFLX220121C00550000 | 2022-01-20 3:59PM EST | 550.00 | 6.25 | 5.90 | 6.35 | -0.57 | -8.36% | 6,300 | 6,778 | 186.74% |
| NFLX220121C00555000 | 2022-01-20 3:59PM EST | 555.00 | 5.50 | 4.85 | 5.50 | -0.11 | -1.96% | 1,877 | 630 | 186.30% |
| NFLX220121C00560000 | 2022-01-20 3:59PM EST | 560.00 | 4.35 | 4.15 | 4.50 | -0.35 | -7.45% | 3,381 | 2,395 | 185.52% |
| NFLX220121C00565000 | 2022-01-20 3:59PM EST | 565.00 | 3.58 | 3.25 | 3.80 | -0.36 | -9.14% | 1,937 | 934 | 183.67% |
| NFLX220121C00570000 | 2022-01-20 3:59PM EST | 570.00 | 2.92 | 2.50 | 3.00 | -0.28 | -8.75% | 2,726 | 2,343 | 180.08% |
| NFLX220121C00575000 | 2022-01-20 3:59PM EST | 575.00 | 2.55 | 2.43 | 2.55 | -0.25 | -8.93% | 3,727 | 968 | 184.52% |
| NFLX220121C00580000 | 2022-01-20 3:59PM EST | 580.00 | 1.94 | 1.85 | 2.00 | -0.36 | -15.65% | 6,164 | 6,156 | 181.35% |
| NFLX220121C00585000 | 2022-01-20 3:59PM EST | 585.00 | 1.69 | 1.66 | 1.72 | -0.17 | -9.14% | 1,555 | 1,192 | 184.18% |
| NFLX220121C00590000 | 2022-01-20 3:59PM EST | 590.00 | 1.22 | 1.32 | 1.40 | -0.38 | -23.75% | 2,186 | 1,889 | 183.40% |
| NFLX220121C00595000 | 2022-01-20 3:59PM EST | 595.00 | 1.10 | 1.08 | 1.15 | -0.21 | -16.03% | 1,116 | 818 | 183.55% |
| NFLX220121C00600000 | 2022-01-20 3:59PM EST | 600.00 | 0.88 | 0.91 | 0.96 | -0.19 | -17.76% | 5,585 | 7,689 | 184.67% |
| NFLX220121C00605000 | 2022-01-20 3:59PM EST | 605.00 | 0.70 | 0.60 | 0.70 | -0.20 | -22.22% | 1,295 | 901 | 179.69% |
| NFLX220121C00610000 | 2022-01-20 3:59PM EST | 610.00 | 0.62 | 0.50 | 0.60 | -0.13 | -17.33% | 1,322 | 2,114 | 181.35% |
| NFLX220121C00615000 | 2022-01-20 3:59PM EST | 615.00 | 0.47 | 0.46 | 0.61 | -0.13 | -21.67% | 1,225 | 1,051 | 187.11% |
| NFLX220121C00620000 | 2022-01-20 3:59PM EST | 620.00 | 0.35 | 0.34 | 0.35 | -0.19 | -35.19% | 2,798 | 2,110 | 180.96% |
| NFLX220121C00625000 | 2022-01-20 3:59PM EST | 625.00 | 0.35 | 0.23 | 0.38 | -0.07 | -16.67% | 684 | 1,036 | 183.79% |
| NFLX220121C00630000 | 2022-01-20 3:59PM EST | 630.00 | 0.22 | 0.20 | 0.37 | -0.17 | -43.59% | 1,726 | 1,906 | 187.89% |
| NFLX220121C00635000 | 2022-01-20 3:59PM EST | 635.00 | 0.20 | 0.16 | 0.20 | -0.16 | -44.44% | 816 | 858 | 182.42% |
| NFLX220121C00640000 | 2022-01-20 3:58PM EST | 640.00 | 0.15 | 0.10 | 0.16 | -0.18 | -54.55% | 1,021 | 1,577 | 180.47% |
| NFLX220121C00645000 | 2022-01-20 3:58PM EST | 645.00 | 0.09 | 0.10 | 0.13 | -0.17 | -65.38% | 346 | 501 | 183.20% |
| NFLX220121C00650000 | 2022-01-20 3:59PM EST | 650.00 | 0.11 | 0.10 | 0.11 | -0.10 | -47.62% | 1,238 | 3,916 | 186.33% |
| NFLX220121C00655000 | 2022-01-20 3:59PM EST | 655.00 | 0.08 | 0.03 | 0.12 | -0.09 | -52.94% | 235 | 1,081 | 184.38% |
| NFLX220121C00660000 | 2022-01-20 3:55PM EST | 660.00 | 0.06 | 0.01 | 0.24 | -0.11 | -64.71% | 592 | 2,143 | 200.39% |
| NFLX220121C00665000 | 2022-01-20 3:59PM EST | 665.00 | 0.08 | 0.02 | 0.15 | -0.06 | -42.86% | 260 | 1,131 | 196.88% |
| NFLX220121C00670000 | 2022-01-20 3:56PM EST | 670.00 | 0.05 | 0.05 | 0.07 | -0.08 | -61.54% | 585 | 1,752 | 194.53% |
| NFLX220121C00675000 | 2022-01-20 3:59PM EST | 675.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 559 | 937 | 191.41% |
| NFLX220121C00680000 | 2022-01-20 3:54PM EST | 680.00 | 0.03 | 0.01 | 0.05 | -0.06 | -66.67% | 416 | 1,036 | 190.63% |
| NFLX220121C00685000 | 2022-01-20 3:42PM EST | 685.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 256 | 994 | 192.19% |
| NFLX220121C00690000 | 2022-01-20 3:59PM EST | 690.00 | 0.10 | 0.02 | 0.10 | +0.03 | +42.86% | 276 | 2,627 | 212.50% |
| NFLX220121C00695000 | 2022-01-20 3:57PM EST | 695.00 | 0.02 | 0.01 | 0.09 | -0.04 | -66.67% | 168 | 275 | 213.28% |
| NFLX220121C00700000 | 2022-01-20 3:59PM EST | 700.00 | 0.03 | 0.04 | 0.05 | -0.05 | -62.50% | 785 | 4,013 | 215.63% |
| NFLX220121C00705000 | 2022-01-20 3:47PM EST | 705.00 | 0.03 | 0.01 | 0.07 | -0.03 | -50.00% | 34 | 284 | 217.19% |
| NFLX220121C00710000 | 2022-01-20 1:35PM EST | 710.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 29 | 646 | 212.50% |
| NFLX220121C00715000 | 2022-01-20 3:41PM EST | 715.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 12 | 227 | 212.50% |
| NFLX220121C00720000 | 2022-01-20 3:35PM EST | 720.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 14 | 535 | 206.25% |
| NFLX220121C00725000 | 2022-01-20 3:14PM EST | 725.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 264 | 220 | 209.38% |
| NFLX220121C00730000 | 2022-01-20 3:47PM EST | 730.00 | 0.02 | 0.01 | 0.14 | -0.02 | -50.00% | 25 | 582 | 252.34% |
| NFLX220121C00735000 | 2022-01-20 3:59PM EST | 735.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 26 | 182 | 206.25% |
| NFLX220121C00740000 | 2022-01-20 10:39AM EST | 740.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 5 | 592 | 226.56% |
| NFLX220121C00745000 | 2022-01-20 10:16AM EST | 745.00 | 0.01 | 0.00 | 0.15 | -0.02 | -66.67% | 500 | 144 | 264.84% |
| NFLX220121C00750000 | 2022-01-20 12:50PM EST | 750.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 4 | 1,172 | 234.38% |
| NFLX220121C00755000 | 2022-01-20 12:34PM EST | 755.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 16 | 121 | 275.00% |
| NFLX220121C00760000 | 2022-01-18 9:36AM EST | 760.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 212 | 282.03% |
| NFLX220121C00765000 | 2022-01-18 9:36AM EST | 765.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 347 | 289.45% |
| NFLX220121C00770000 | 2022-01-19 9:31AM EST | 770.00 | 0.50 | 0.00 | 0.03 | 0.00 | - | 1 | 506 | 246.88% |
| NFLX220121C00775000 | 2022-01-20 10:11AM EST | 775.00 | 0.01 | 0.00 | 0.18 | -0.01 | -50.00% | 23 | 327 | 294.53% |
| NFLX220121C00780000 | 2022-01-19 2:30PM EST | 780.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 3 | 1,126 | 296.88% |
| NFLX220121C00785000 | 2022-01-20 1:19PM EST | 785.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 452 | 250.00% |
| NFLX220121C00790000 | 2022-01-18 12:44PM EST | 790.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 286 | 306.25% |
| NFLX220121C00795000 | 2022-01-20 1:50PM EST | 795.00 | 0.06 | 0.00 | 0.08 | +0.04 | +200.00% | 21 | 123 | 287.50% |
| NFLX220121C00800000 | 2022-01-20 3:18PM EST | 800.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 256 | 4,840 | 250.00% |
| NFLX220121C00805000 | 2022-01-10 1:28PM EST | 805.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 2 | 45 | 342.19% |
| NFLX220121C00810000 | 2022-01-12 11:51AM EST | 810.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 59 | 903 | 327.73% |
| NFLX220121C00815000 | 2022-01-20 1:09PM EST | 815.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 50 | 70 | 268.75% |
| NFLX220121C00820000 | 2022-01-12 9:45AM EST | 820.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 179 | 262.50% |
| NFLX220121C00825000 | 2022-01-19 11:44AM EST | 825.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 5 | 97 | 371.88% |
| NFLX220121C00830000 | 2022-01-14 3:11PM EST | 830.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 7 | 178 | 328.13% |
| NFLX220121C00835000 | 2022-01-20 1:48PM EST | 835.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 303.13% |
| NFLX220121C00840000 | 2022-01-14 3:04PM EST | 840.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 98 | 321.88% |
| NFLX220121C00845000 | 2022-01-06 1:25PM EST | 845.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 54 | 309.38% |
| NFLX220121C00850000 | 2022-01-14 10:15AM EST | 850.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 24 | 256 | 312.50% |
| NFLX220121C00855000 | 2022-01-04 10:17AM EST | 855.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 2 | 34 | 321.88% |
| NFLX220121C00860000 | 2022-01-07 11:13AM EST | 860.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 146 | 314.06% |
| NFLX220121C00865000 | 2022-01-07 11:15AM EST | 865.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 14 | 328.13% |
| NFLX220121C00870000 | 2022-01-20 1:50PM EST | 870.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 42 | 287.50% |
| NFLX220121C00875000 | 2022-01-06 9:52AM EST | 875.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 25 | 328.13% |
| NFLX220121C00880000 | 2022-01-11 1:33PM EST | 880.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 12 | 452 | 293.75% |
| NFLX220121C00885000 | 2022-01-06 9:57AM EST | 885.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 6 | 8 | 351.56% |
| NFLX220121C00890000 | 2022-01-04 11:04AM EST | 890.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 337.50% |
| NFLX220121C00895000 | 2021-12-31 12:59PM EST | 895.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 340.63% |
| NFLX220121C00900000 | 2022-01-20 1:42PM EST | 900.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 1,084 | 306.25% |
| NFLX220121C00905000 | 2022-01-04 11:04AM EST | 905.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 17 | 346.88% |
| NFLX220121C00910000 | 2021-12-28 11:41AM EST | 910.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 350.00% |
| NFLX220121C00915000 | 2022-01-04 11:22AM EST | 915.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 53 | 65 | 346.88% |
| NFLX220121C00920000 | 2022-01-18 12:54PM EST | 920.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 356.25% |
| NFLX220121C00925000 | 2022-01-04 11:31AM EST | 925.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 78 | 99 | 337.50% |
| NFLX220121C00930000 | 2022-01-04 11:28AM EST | 930.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 3 | 52 | 362.50% |
| NFLX220121C00935000 | 2022-01-06 9:57AM EST | 935.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 101 | 325.00% |
| NFLX220121C00940000 | 2022-01-04 1:37PM EST | 940.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 23 | 147 | 325.00% |
| NFLX220121C00945000 | 2022-01-05 9:37AM EST | 945.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | - | 41 | 346.88% |
| NFLX220121C00950000 | 2021-12-23 3:47PM EST | 950.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 268 | 331.25% |
| NFLX220121C00955000 | 2021-12-30 9:46AM EST | 955.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 50 | 337.50% |
| NFLX220121C00960000 | 2021-12-13 11:46AM EST | 960.00 | 0.11 | 0.00 | 0.21 | 0.00 | - | 3 | 6 | 428.13% |
| NFLX220121C00965000 | 2021-11-12 2:28PM EST | 965.00 | 0.93 | 0.02 | 0.37 | 0.00 | - | 2 | 2 | 458.59% |
| NFLX220121C00970000 | 2022-01-19 2:27PM EST | 970.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 1 | 118 | 343.75% |
| NFLX220121C00975000 | 2022-01-06 9:57AM EST | 975.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 58 | 387.50% |
| NFLX220121C00985000 | 2022-01-19 12:34PM EST | 985.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 7 | 9 | 485.94% |
| NFLX220121C00990000 | 2021-12-06 2:37PM EST | 990.00 | 0.15 | 0.00 | 0.07 | 0.00 | - | 1 | 8 | 406.25% |
| NFLX220121C00995000 | 2022-01-14 3:06PM EST | 995.00 | 0.01 | 0.00 | 0.44 | 0.00 | - | 1 | 89 | 483.59% |
| NFLX220121C01000000 | 2022-01-19 12:53PM EST | 1,000.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,434 | 356.25% |
| NFLX220121C01020000 | 2021-12-03 11:12AM EST | 1,020.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 26 | 471.88% |
| NFLX220121C01050000 | 2022-01-19 3:42PM EST | 1,050.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,589 | 381.25% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220121P00005000 | 2022-01-10 12:49PM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,737 | 2,600.00% |
| NFLX220121P00010000 | 2022-01-20 3:44PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 409 | 2,200.00% |
| NFLX220121P00015000 | 2021-11-10 6:55AM EST | 15.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 5 | 15 | 2,503.13% |
| NFLX220121P00020000 | 2021-11-04 8:52AM EST | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 63 | 1,750.00% |
| NFLX220121P00025000 | 2021-11-10 6:55AM EST | 25.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 30 | 158 | 2,096.88% |
| NFLX220121P00030000 | 2022-01-03 12:16PM EST | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 309 | 1,550.00% |
| NFLX220121P00035000 | 2021-11-17 9:45AM EST | 35.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 3 | 129 | 1,875.00% |
| NFLX220121P00040000 | 2022-01-20 3:47PM EST | 40.00 | 0.04 | 0.00 | 0.19 | -0.01 | -20.00% | 20 | 192 | 1,743.75% |
| NFLX220121P00045000 | 2021-12-30 10:56AM EST | 45.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 397 | 516 | 1,803.13% |
| NFLX220121P00050000 | 2021-12-30 9:30AM EST | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 606 | 1,350.00% |
| NFLX220121P00055000 | 2021-11-10 6:55AM EST | 55.00 | 0.12 | 0.03 | 0.23 | 0.00 | - | 18 | 46 | 1,565.63% |
| NFLX220121P00060000 | 2021-11-30 9:35AM EST | 60.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 50 | 125 | 1,150.00% |
| NFLX220121P00065000 | 2022-01-19 10:26AM EST | 65.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 222 | 1,321.88% |
| NFLX220121P00070000 | 2022-01-18 12:06PM EST | 70.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 553 | 1,075.00% |
| NFLX220121P00075000 | 2021-11-19 12:19PM EST | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 156 | 1,112.50% |
| NFLX220121P00080000 | 2021-11-10 6:55AM EST | 80.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 85 | 1,282.81% |
| NFLX220121P00085000 | 2021-12-01 2:26PM EST | 85.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 20 | 175 | 1,112.50% |
| NFLX220121P00090000 | 2021-11-01 12:16PM EST | 90.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 3 | 171 | 1,178.13% |
| NFLX220121P00095000 | 2022-01-20 3:36PM EST | 95.00 | 0.10 | 0.00 | 0.09 | +0.09 | +900.00% | 2 | 219 | 1,068.75% |
| NFLX220121P00100000 | 2022-01-07 1:37PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,029 | 875.00% |
| NFLX220121P00105000 | 2022-01-20 10:13AM EST | 105.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 132 | 850.00% |
| NFLX220121P00110000 | 2021-11-10 6:55AM EST | 110.00 | 0.05 | 0.01 | 0.23 | 0.00 | - | 4 | 122 | 1,068.75% |
| NFLX220121P00115000 | 2021-12-10 2:15PM EST | 115.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 10 | 117 | 1,018.75% |
| NFLX220121P00120000 | 2021-12-21 2:52PM EST | 120.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 155 | 975.00% |
| NFLX220121P00125000 | 2021-12-21 2:52PM EST | 125.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 1,295 | 937.50% |
| NFLX220121P00130000 | 2021-11-10 6:55AM EST | 130.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 56 | 111 | 957.81% |
| NFLX220121P00135000 | 2021-11-16 9:37AM EST | 135.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 6 | 36 | 928.13% |
| NFLX220121P00140000 | 2021-11-10 6:55AM EST | 140.00 | 0.16 | 0.00 | 0.27 | 0.00 | - | 1 | 37 | 914.06% |
| NFLX220121P00145000 | 2021-11-10 6:55AM EST | 145.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 2 | 120 | 879.69% |
| NFLX220121P00150000 | 2022-01-12 11:16AM EST | 150.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 20 | 248 | 837.50% |
| NFLX220121P00155000 | 2021-11-01 8:56AM EST | 155.00 | 0.11 | 0.00 | 0.12 | 0.00 | - | 60 | 325 | 781.25% |
| NFLX220121P00160000 | 2021-11-10 6:55AM EST | 160.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 10 | 65 | 798.44% |
| NFLX220121P00165000 | 2021-11-10 6:55AM EST | 165.00 | 0.33 | 0.00 | 0.29 | 0.00 | - | 2 | 118 | 807.81% |
| NFLX220121P00170000 | 2021-11-10 6:55AM EST | 170.00 | 0.20 | 0.00 | 0.28 | 0.00 | - | 3 | 174 | 784.38% |
| NFLX220121P00175000 | 2021-12-20 10:37AM EST | 175.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 72 | 718.75% |
| NFLX220121P00180000 | 2021-12-21 1:35PM EST | 180.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 142 | 562.50% |
| NFLX220121P00185000 | 2022-01-19 10:23AM EST | 185.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 104 | 721.09% |
| NFLX220121P00190000 | 2022-01-18 1:49PM EST | 190.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 117 | 703.13% |
| NFLX220121P00195000 | 2021-11-10 6:55AM EST | 195.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | 2 | 67 | 688.28% |
| NFLX220121P00200000 | 2021-12-30 9:30AM EST | 200.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 739 | 550.00% |
| NFLX220121P00210000 | 2021-11-10 6:55AM EST | 210.00 | 0.18 | 0.03 | 0.30 | 0.00 | - | 33 | 645 | 651.56% |
| NFLX220121P00220000 | 2021-12-03 11:07AM EST | 220.00 | 0.24 | 0.00 | 0.18 | 0.00 | - | 2 | 922 | 581.25% |
| NFLX220121P00230000 | 2022-01-18 9:43AM EST | 230.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1,381 | 456.25% |
| NFLX220121P00240000 | 2022-01-14 10:59AM EST | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 561 | 431.25% |
| NFLX220121P00245000 | 2022-01-18 12:45PM EST | 245.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 70 | 411 | 425.00% |
| NFLX220121P00250000 | 2022-01-14 3:42PM EST | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 2,462 | 412.50% |
| NFLX220121P00255000 | 2022-01-20 3:31PM EST | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 225 | 400.00% |
| NFLX220121P00260000 | 2022-01-20 11:11AM EST | 260.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 23 | 1,800 | 387.50% |
| NFLX220121P00265000 | 2022-01-06 9:36AM EST | 265.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 431 | 381.25% |
| NFLX220121P00270000 | 2022-01-20 10:26AM EST | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,301 | 368.75% |
| NFLX220121P00275000 | 2022-01-19 3:50PM EST | 275.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 918 | 356.25% |
| NFLX220121P00280000 | 2022-01-20 2:51PM EST | 280.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 77 | 415 | 350.00% |
| NFLX220121P00285000 | 2022-01-19 3:44PM EST | 285.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 760 | 350.00% |
| NFLX220121P00290000 | 2022-01-20 3:59PM EST | 290.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 683 | 446 | 340.63% |
| NFLX220121P00295000 | 2022-01-20 3:54PM EST | 295.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 59 | 414 | 331.25% |
| NFLX220121P00300000 | 2022-01-20 3:58PM EST | 300.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 172 | 2,594 | 334.38% |
| NFLX220121P00305000 | 2022-01-20 3:11PM EST | 305.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 1 | 751 | 329.69% |
| NFLX220121P00310000 | 2022-01-20 3:02PM EST | 310.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 34 | 509 | 309.38% |
| NFLX220121P00315000 | 2022-01-20 2:48PM EST | 315.00 | 0.03 | 0.02 | 0.25 | 0.00 | - | 57 | 637 | 360.55% |
| NFLX220121P00320000 | 2022-01-20 3:54PM EST | 320.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 13 | 1,238 | 296.88% |
| NFLX220121P00325000 | 2022-01-20 3:59PM EST | 325.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 39 | 2,114 | 287.50% |
| NFLX220121P00330000 | 2022-01-20 3:54PM EST | 330.00 | 0.05 | 0.04 | 0.07 | +0.01 | +25.00% | 45 | 558 | 298.44% |
| NFLX220121P00335000 | 2022-01-20 3:57PM EST | 335.00 | 0.05 | 0.01 | 0.07 | -0.03 | -37.50% | 139 | 642 | 279.69% |
| NFLX220121P00340000 | 2022-01-20 3:59PM EST | 340.00 | 0.10 | 0.00 | 0.17 | +0.05 | +100.00% | 5 | 678 | 292.19% |
| NFLX220121P00345000 | 2022-01-20 3:45PM EST | 345.00 | 0.06 | 0.02 | 0.13 | +0.02 | +50.00% | 13 | 63 | 278.91% |
| NFLX220121P00350000 | 2022-01-20 3:59PM EST | 350.00 | 0.07 | 0.01 | 0.08 | +0.02 | +40.00% | 133 | 6,635 | 256.25% |
| NFLX220121P00355000 | 2022-01-20 3:55PM EST | 355.00 | 0.07 | 0.09 | 0.16 | 0.00 | - | 36 | 724 | 275.00% |
| NFLX220121P00360000 | 2022-01-20 3:59PM EST | 360.00 | 0.09 | 0.00 | 0.11 | +0.02 | +28.57% | 380 | 2,266 | 242.97% |
| NFLX220121P00365000 | 2022-01-20 3:58PM EST | 365.00 | 0.11 | 0.02 | 0.20 | +0.04 | +57.14% | 144 | 69 | 251.95% |
| NFLX220121P00370000 | 2022-01-20 3:59PM EST | 370.00 | 0.13 | 0.02 | 0.21 | +0.05 | +62.50% | 103 | 1,202 | 243.75% |
| NFLX220121P00375000 | 2022-01-20 3:57PM EST | 375.00 | 0.15 | 0.07 | 0.23 | +0.07 | +87.50% | 171 | 165 | 242.19% |
| NFLX220121P00380000 | 2022-01-20 3:59PM EST | 380.00 | 0.14 | 0.10 | 0.14 | +0.04 | +40.00% | 468 | 1,604 | 226.56% |
| NFLX220121P00385000 | 2022-01-20 3:59PM EST | 385.00 | 0.18 | 0.16 | 0.20 | +0.06 | +50.00% | 259 | 95 | 228.32% |
| NFLX220121P00390000 | 2022-01-20 3:59PM EST | 390.00 | 0.24 | 0.24 | 0.25 | +0.11 | +84.62% | 130 | 1,396 | 227.93% |
| NFLX220121P00395000 | 2022-01-20 3:58PM EST | 395.00 | 0.32 | 0.28 | 0.42 | +0.17 | +113.33% | 131 | 117 | 229.59% |
| NFLX220121P00400000 | 2022-01-20 3:59PM EST | 400.00 | 0.39 | 0.37 | 0.40 | +0.18 | +85.71% | 3,103 | 10,521 | 222.75% |
| NFLX220121P00405000 | 2022-01-20 3:59PM EST | 405.00 | 0.48 | 0.39 | 0.56 | +0.29 | +152.63% | 383 | 122 | 219.82% |
| NFLX220121P00410000 | 2022-01-20 3:59PM EST | 410.00 | 0.54 | 0.54 | 0.55 | +0.27 | +100.00% | 1,026 | 2,688 | 214.45% |
| NFLX220121P00415000 | 2022-01-20 4:00PM EST | 415.00 | 0.66 | 0.66 | 0.68 | +0.36 | +120.00% | 2,234 | 480 | 211.52% |
| NFLX220121P00420000 | 2022-01-20 3:59PM EST | 420.00 | 0.81 | 0.83 | 0.84 | +0.38 | +88.37% | 1,561 | 2,097 | 209.28% |
| NFLX220121P00425000 | 2022-01-20 3:59PM EST | 425.00 | 1.03 | 1.03 | 1.05 | +0.48 | +87.27% | 1,125 | 497 | 207.18% |
| NFLX220121P00430000 | 2022-01-20 3:59PM EST | 430.00 | 1.25 | 1.25 | 1.35 | +0.57 | +83.82% | 4,624 | 2,055 | 205.52% |
| NFLX220121P00435000 | 2022-01-20 3:59PM EST | 435.00 | 1.57 | 1.50 | 1.65 | +0.74 | +89.16% | 1,591 | 610 | 202.73% |
| NFLX220121P00440000 | 2022-01-20 3:59PM EST | 440.00 | 2.12 | 1.95 | 2.12 | +1.02 | +92.73% | 3,997 | 2,814 | 203.32% |
| NFLX220121P00445000 | 2022-01-20 3:59PM EST | 445.00 | 2.50 | 2.45 | 2.63 | +1.21 | +93.80% | 1,844 | 584 | 202.78% |
| NFLX220121P00450000 | 2022-01-20 3:59PM EST | 450.00 | 3.10 | 3.05 | 3.10 | +1.36 | +78.16% | 7,357 | 3,990 | 200.93% |
| NFLX220121P00455000 | 2022-01-20 3:59PM EST | 455.00 | 3.55 | 3.30 | 3.90 | +1.40 | +65.12% | 2,034 | 582 | 197.31% |
| NFLX220121P00460000 | 2022-01-20 3:59PM EST | 460.00 | 4.61 | 4.40 | 4.80 | +1.94 | +72.66% | 3,891 | 2,138 | 199.90% |
| NFLX220121P00465000 | 2022-01-20 3:59PM EST | 465.00 | 5.45 | 5.35 | 6.00 | +2.07 | +61.24% | 1,428 | 473 | 201.12% |
| NFLX220121P00470000 | 2022-01-20 3:59PM EST | 470.00 | 6.60 | 6.35 | 7.05 | +2.42 | +57.89% | 2,596 | 1,899 | 199.54% |
| NFLX220121P00475000 | 2022-01-20 3:59PM EST | 475.00 | 7.84 | 7.55 | 8.00 | +2.74 | +53.73% | 1,862 | 703 | 196.88% |
| NFLX220121P00480000 | 2022-01-20 3:59PM EST | 480.00 | 9.25 | 8.15 | 9.45 | +2.85 | +44.53% | 3,457 | 3,812 | 192.04% |
| NFLX220121P00485000 | 2022-01-20 3:59PM EST | 485.00 | 10.84 | 10.10 | 11.25 | +3.34 | +44.53% | 1,220 | 585 | 194.98% |
| NFLX220121P00490000 | 2022-01-20 3:59PM EST | 490.00 | 12.57 | 12.05 | 13.00 | +3.77 | +42.84% | 2,106 | 2,843 | 195.47% |
| NFLX220121P00495000 | 2022-01-20 3:59PM EST | 495.00 | 14.00 | 13.85 | 15.05 | +3.50 | +33.33% | 1,307 | 728 | 194.80% |
| NFLX220121P00500000 | 2022-01-20 3:59PM EST | 500.00 | 16.96 | 16.95 | 17.00 | +4.71 | +38.45% | 4,425 | 5,871 | 198.07% |
| NFLX220121P00505000 | 2022-01-20 3:59PM EST | 505.00 | 18.91 | 18.50 | 19.70 | +4.96 | +35.56% | 1,320 | 1,043 | 195.61% |
| NFLX220121P00510000 | 2022-01-20 3:59PM EST | 510.00 | 20.00 | 20.10 | 22.00 | +3.50 | +21.21% | 1,975 | 3,831 | 189.73% |
| NFLX220121P00515000 | 2022-01-20 3:59PM EST | 515.00 | 24.01 | 23.00 | 24.75 | +5.11 | +27.04% | 2,320 | 1,074 | 190.31% |
| NFLX220121P00520000 | 2022-01-20 3:59PM EST | 520.00 | 26.50 | 25.80 | 28.20 | +4.83 | +22.29% | 2,536 | 2,501 | 191.92% |
| NFLX220121P00525000 | 2022-01-20 3:59PM EST | 525.00 | 29.33 | 28.20 | 30.85 | +5.96 | +25.50% | 688 | 1,051 | 185.91% |
| NFLX220121P00530000 | 2022-01-20 3:59PM EST | 530.00 | 33.05 | 31.65 | 33.90 | +5.56 | +20.23% | 853 | 1,890 | 185.07% |
| NFLX220121P00535000 | 2022-01-20 3:57PM EST | 535.00 | 36.18 | 34.80 | 37.80 | +5.91 | +19.52% | 161 | 814 | 185.25% |
| NFLX220121P00540000 | 2022-01-20 3:56PM EST | 540.00 | 40.02 | 38.30 | 41.60 | +6.42 | +19.11% | 315 | 1,331 | 185.01% |
| NFLX220121P00545000 | 2022-01-20 3:54PM EST | 545.00 | 43.67 | 41.60 | 45.50 | +6.93 | +18.86% | 180 | 945 | 182.37% |
| NFLX220121P00550000 | 2022-01-20 3:58PM EST | 550.00 | 48.20 | 45.85 | 49.00 | +7.33 | +17.93% | 264 | 5,318 | 181.03% |
| NFLX220121P00555000 | 2022-01-20 3:59PM EST | 555.00 | 51.65 | 48.85 | 56.00 | +6.74 | +15.01% | 206 | 478 | 192.99% |
| NFLX220121P00560000 | 2022-01-20 3:59PM EST | 560.00 | 56.50 | 53.55 | 60.50 | +7.85 | +16.14% | 174 | 2,694 | 199.10% |
| NFLX220121P00565000 | 2022-01-20 3:49PM EST | 565.00 | 59.06 | 56.20 | 64.50 | +5.61 | +10.50% | 109 | 654 | 184.91% |
| NFLX220121P00570000 | 2022-01-20 3:56PM EST | 570.00 | 64.90 | 60.50 | 69.00 | +6.85 | +11.80% | 204 | 1,548 | 184.67% |
| NFLX220121P00575000 | 2022-01-20 3:57PM EST | 575.00 | 68.71 | 66.80 | 72.95 | +6.44 | +10.34% | 131 | 913 | 196.63% |
| NFLX220121P00580000 | 2022-01-20 3:55PM EST | 580.00 | 73.48 | 69.65 | 75.05 | +6.40 | +9.54% | 82 | 1,163 | 141.55% |
| NFLX220121P00585000 | 2022-01-20 3:55PM EST | 585.00 | 78.47 | 74.00 | 80.15 | +7.16 | +10.04% | 57 | 1,098 | 134.38% |
| NFLX220121P00590000 | 2022-01-20 3:33PM EST | 590.00 | 84.00 | 79.15 | 87.85 | +8.20 | +10.82% | 170 | 2,188 | 194.09% |
| NFLX220121P00595000 | 2022-01-20 3:47PM EST | 595.00 | 86.56 | 84.00 | 92.00 | +6.16 | +7.66% | 56 | 1,525 | 187.94% |
| NFLX220121P00600000 | 2022-01-20 3:56PM EST | 600.00 | 92.58 | 88.55 | 97.00 | +6.70 | +7.80% | 195 | 2,861 | 187.99% |
| NFLX220121P00605000 | 2022-01-20 2:36PM EST | 605.00 | 96.17 | 94.25 | 102.00 | +13.17 | +15.87% | 75 | 300 | 207.23% |
| NFLX220121P00610000 | 2022-01-20 3:59PM EST | 610.00 | 102.85 | 98.00 | 106.50 | +7.17 | +7.49% | 121 | 835 | 178.52% |
| NFLX220121P00615000 | 2022-01-20 3:53PM EST | 615.00 | 107.36 | 102.50 | 111.50 | +8.99 | +9.14% | 80 | 483 | 166.80% |
| NFLX220121P00620000 | 2022-01-20 3:12PM EST | 620.00 | 108.00 | 107.50 | 116.75 | +4.05 | +3.90% | 29 | 536 | 183.20% |
| NFLX220121P00625000 | 2022-01-20 3:52PM EST | 625.00 | 116.90 | 113.00 | 121.50 | +6.90 | +6.27% | 92 | 433 | 197.85% |
| NFLX220121P00630000 | 2022-01-20 3:07PM EST | 630.00 | 122.08 | 117.50 | 126.50 | +7.58 | +6.62% | 49 | 810 | 184.57% |
| NFLX220121P00635000 | 2022-01-20 3:36PM EST | 635.00 | 125.59 | 123.00 | 131.50 | +5.67 | +4.73% | 71 | 264 | 210.35% |
| NFLX220121P00640000 | 2022-01-20 3:37PM EST | 640.00 | 131.03 | 127.50 | 136.50 | +6.43 | +5.16% | 54 | 481 | 196.09% |
| NFLX220121P00645000 | 2022-01-20 2:13PM EST | 645.00 | 132.65 | 133.00 | 141.50 | +5.10 | +4.00% | 9 | 347 | 222.56% |
| NFLX220121P00650000 | 2022-01-20 1:51PM EST | 650.00 | 132.75 | 137.50 | 146.50 | -2.25 | -1.67% | 42 | 646 | 207.23% |
| NFLX220121P00655000 | 2022-01-20 1:51PM EST | 655.00 | 137.75 | 142.50 | 151.50 | -2.25 | -1.61% | 4 | 151 | 212.70% |
| NFLX220121P00660000 | 2022-01-20 12:33PM EST | 660.00 | 135.71 | 147.50 | 156.50 | -6.91 | -4.85% | 27 | 1,638 | 218.16% |
| NFLX220121P00665000 | 2022-01-20 12:33PM EST | 665.00 | 140.55 | 152.50 | 161.50 | -4.01 | -2.77% | 3 | 174 | 223.44% |
| NFLX220121P00670000 | 2022-01-20 3:18PM EST | 670.00 | 158.05 | 157.50 | 166.00 | +8.09 | +5.39% | 3 | 862 | 100.00% |
| NFLX220121P00675000 | 2022-01-20 1:07PM EST | 675.00 | 154.30 | 162.50 | 171.45 | -0.81 | -0.52% | 2 | 303 | 230.86% |
| NFLX220121P00680000 | 2022-01-20 3:12PM EST | 680.00 | 168.19 | 167.50 | 176.50 | +8.15 | +5.09% | 1 | 259 | 239.26% |
| NFLX220121P00685000 | 2022-01-20 12:01PM EST | 685.00 | 162.00 | 172.50 | 181.50 | -2.27 | -1.38% | 4 | 165 | 244.34% |
| NFLX220121P00690000 | 2022-01-20 1:07PM EST | 690.00 | 169.29 | 177.50 | 186.50 | -4.21 | -2.43% | 4 | 220 | 249.41% |
| NFLX220121P00695000 | 2022-01-12 3:47PM EST | 695.00 | 158.97 | 182.50 | 191.50 | 0.00 | - | 2 | 107 | 254.49% |
| NFLX220121P00700000 | 2022-01-19 3:56PM EST | 700.00 | 184.95 | 187.50 | 196.50 | 0.00 | - | 6 | 135 | 259.38% |
| NFLX220121P00705000 | 2022-01-20 1:07PM EST | 705.00 | 184.24 | 192.50 | 201.50 | +16.86 | +10.07% | 1 | 11 | 264.45% |
| NFLX220121P00710000 | 2022-01-19 10:19AM EST | 710.00 | 194.63 | 198.00 | 206.50 | 0.00 | - | 5 | 47 | 295.12% |
| NFLX220121P00715000 | 2022-01-07 12:18PM EST | 715.00 | 171.43 | 202.50 | 211.50 | 0.00 | - | 5 | 19 | 274.22% |
| NFLX220121P00720000 | 2022-01-13 2:14PM EST | 720.00 | 195.10 | 208.00 | 216.50 | 0.00 | - | 43 | 79 | 305.37% |
| NFLX220121P00725000 | 2021-12-28 3:50PM EST | 725.00 | 115.34 | 212.00 | 221.50 | 0.00 | - | 31 | 10 | 100.00% |
| NFLX220121P00730000 | 2022-01-19 10:19AM EST | 730.00 | 214.59 | 217.50 | 226.50 | 0.00 | - | 5 | 62 | 288.28% |
| NFLX220121P00735000 | 2022-01-11 10:05AM EST | 735.00 | 198.09 | 222.00 | 231.50 | 0.00 | - | 2 | 2 | 100.00% |
| NFLX220121P00740000 | 2022-01-14 10:31AM EST | 740.00 | 223.73 | 227.00 | 236.50 | 0.00 | - | 1 | 71 | 100.00% |
| NFLX220121P00745000 | 2021-12-01 9:37AM EST | 745.00 | 100.15 | 135.30 | 139.85 | 0.00 | - | - | 1 | 0.00% |
| NFLX220121P00750000 | 2022-01-04 10:26AM EST | 750.00 | 156.00 | 237.50 | 246.50 | 0.00 | - | 1 | 41 | 306.64% |
| NFLX220121P00755000 | 2021-12-30 10:25AM EST | 755.00 | 136.65 | 242.50 | 251.50 | 0.00 | - | 7 | 0 | 311.33% |
| NFLX220121P00760000 | 2021-12-17 11:25AM EST | 760.00 | 169.95 | 243.80 | 248.75 | 0.00 | - | 7 | 26 | 0.00% |
| NFLX220121P00765000 | 2021-12-30 9:50AM EST | 765.00 | 149.79 | 252.00 | 261.50 | 0.00 | - | 6 | 0 | 100.00% |
| NFLX220121P00770000 | 2021-12-17 11:25AM EST | 770.00 | 179.90 | 253.75 | 258.60 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX220121P00780000 | 2021-11-30 2:20PM EST | 780.00 | 135.12 | 165.50 | 170.40 | 0.00 | - | 6 | 16 | 0.00% |
| NFLX220121P00790000 | 2021-11-19 12:53PM EST | 790.00 | 117.05 | 202.70 | 205.45 | 0.00 | - | 1 | 39 | 0.00% |
| NFLX220121P00795000 | 2021-12-29 9:35AM EST | 795.00 | 182.33 | 282.50 | 291.50 | 0.00 | - | 2 | 0 | 345.70% |
| NFLX220121P00800000 | 2021-12-30 3:00PM EST | 800.00 | 182.44 | 287.50 | 296.50 | 0.00 | - | 2 | 0 | 350.00% |
| NFLX220121P00810000 | 2021-11-10 6:55AM EST | 810.00 | 292.10 | 196.35 | 199.75 | 0.00 | - | 3 | 12 | 0.00% |
| NFLX220121P00820000 | 2021-11-23 9:47AM EST | 820.00 | 158.19 | 202.70 | 208.15 | 0.00 | - | 10 | 45 | 0.00% |
| NFLX220121P00825000 | 2021-12-28 3:33PM EST | 825.00 | 214.40 | 312.50 | 321.50 | 0.00 | - | - | 0 | 370.31% |
| NFLX220121P00830000 | 2021-11-30 1:24PM EST | 830.00 | 181.57 | 215.20 | 220.05 | 0.00 | - | 23 | 18 | 0.00% |
| NFLX220121P00840000 | 2021-11-10 6:55AM EST | 840.00 | 322.70 | 226.15 | 231.05 | 0.00 | - | 10 | 14 | 0.00% |
| NFLX220121P00845000 | 2021-12-03 1:57PM EST | 845.00 | 245.10 | 239.65 | 244.55 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX220121P00850000 | 2021-12-30 3:00PM EST | 850.00 | 232.39 | 337.00 | 346.50 | 0.00 | - | 2 | 0 | 200.00% |
| NFLX220121P00860000 | 2021-12-20 3:01PM EST | 860.00 | 266.20 | 347.50 | 356.50 | 0.00 | - | 9 | 0 | 397.27% |
| NFLX220121P00875000 | 2021-12-21 11:51AM EST | 875.00 | 273.35 | 362.00 | 371.50 | 0.00 | - | 4 | 0 | 200.00% |
| NFLX220121P00880000 | 2021-11-10 6:55AM EST | 880.00 | 375.55 | 265.90 | 269.50 | 0.00 | - | 1 | 5 | 0.00% |
| NFLX220121P00895000 | 2022-01-19 9:44AM EST | 895.00 | 382.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| NFLX220121P00900000 | 2021-12-20 2:11PM EST | 900.00 | 306.30 | 388.00 | 396.50 | 0.00 | - | 2 | 0 | 462.70% |
| NFLX220121P00905000 | 2022-01-03 1:35PM EST | 905.00 | 307.85 | 392.50 | 401.50 | 0.00 | - | 4 | 1 | 430.08% |
| NFLX220121P00910000 | 2021-12-20 2:14PM EST | 910.00 | 316.05 | 397.50 | 406.50 | 0.00 | - | - | 0 | 433.59% |
| NFLX220121P00950000 | 2021-12-01 10:53AM EST | 950.00 | 306.70 | 339.75 | 344.45 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX220121P00975000 | 2021-12-20 3:51PM EST | 975.00 | 381.75 | 463.00 | 471.50 | 0.00 | - | 1 | 2 | 516.60% |
| NFLX220121P00980000 | 2021-12-30 9:40AM EST | 980.00 | 362.15 | 467.50 | 476.50 | 0.00 | - | - | 0 | 480.47% |
| NFLX220121P00995000 | 2021-12-13 9:33AM EST | 995.00 | 389.50 | 457.85 | 462.75 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX220121P01000000 | 2022-01-20 9:40AM EST | 1,000.00 | 476.55 | 487.50 | 496.50 | -16.61 | -3.37% | 3 | 2 | 493.36% |
| NFLX220121P01050000 | 2021-12-06 10:34AM EST | 1,050.00 | 438.19 | 461.85 | 466.70 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
