Singapore markets open in 1 hour
Straits Times Index
3,166.94-13.67(-0.43%)S&P 500
4,395.26-23.89(-0.54%)Dow
34,935.47-149.03(-0.42%)Nasdaq
14,672.68-105.62(-0.71%)BTC-USD
40,067.69-1,638.78(-3.93%)CMC Crypto 200
955.03+5.13(+0.54%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
517.57+3.32 (+0.65%)
At close: 4:00PM EDT
Callsfor6 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210806C00270000 | 2021-07-23 11:39AM EDT | 270.00 | 241.10 | 246.20 | 249.30 | 0.00 | - | 1 | 1 | 220.51% |
| NFLX210806C00350000 | 2021-07-23 11:38AM EDT | 350.00 | 161.10 | 166.20 | 169.30 | 0.00 | - | 1 | 1 | 138.48% |
| NFLX210806C00360000 | 2021-07-21 10:56AM EDT | 360.00 | 150.85 | 156.20 | 159.30 | 0.00 | - | - | 3 | 129.49% |
| NFLX210806C00365000 | 2021-07-19 12:00AM EDT | 365.00 | 176.70 | 151.20 | 154.30 | 0.00 | - | - | 1 | 125.00% |
| NFLX210806C00400000 | 2021-07-26 10:17AM EDT | 400.00 | 117.00 | 116.20 | 119.35 | 0.00 | - | 10 | 10 | 96.88% |
| NFLX210806C00405000 | 2021-07-21 10:11AM EDT | 405.00 | 105.45 | 111.20 | 114.35 | 0.00 | - | - | 1 | 92.77% |
| NFLX210806C00430000 | 2021-07-30 2:29PM EDT | 430.00 | 86.89 | 86.25 | 89.40 | +86.89 | - | 1 | 0 | 74.80% |
| NFLX210806C00435000 | 2021-07-27 10:52AM EDT | 435.00 | 79.76 | 81.30 | 84.40 | 0.00 | - | 1 | 1 | 71.73% |
| NFLX210806C00440000 | 2021-07-26 11:25AM EDT | 440.00 | 79.20 | 76.25 | 79.40 | 0.00 | - | 10 | 24 | 66.70% |
| NFLX210806C00450000 | 2021-07-21 2:50PM EDT | 450.00 | 60.40 | 66.30 | 69.45 | 0.00 | - | 1 | 24 | 60.35% |
| NFLX210806C00455000 | 2021-07-21 10:41AM EDT | 455.00 | 57.25 | 61.35 | 64.45 | 0.00 | - | - | 3 | 56.98% |
| NFLX210806C00460000 | 2021-07-20 12:37PM EDT | 460.00 | 73.92 | 56.35 | 59.50 | 0.00 | - | 76 | 52 | 53.56% |
| NFLX210806C00465000 | 2021-07-22 12:28PM EDT | 465.00 | 44.25 | 51.40 | 54.50 | 0.00 | - | 1 | 1 | 50.00% |
| NFLX210806C00470000 | 2021-07-23 10:14AM EDT | 470.00 | 36.45 | 46.40 | 49.55 | 0.00 | - | 1 | 102 | 66.43% |
| NFLX210806C00475000 | 2021-07-28 12:42PM EDT | 475.00 | 46.41 | 41.45 | 44.55 | 0.00 | - | 25 | 37 | 61.04% |
| NFLX210806C00480000 | 2021-07-30 2:34PM EDT | 480.00 | 36.21 | 36.55 | 39.60 | +0.78 | +2.20% | 8 | 21 | 56.01% |
| NFLX210806C00485000 | 2021-07-30 10:03AM EDT | 485.00 | 34.72 | 31.60 | 34.70 | +2.22 | +6.83% | 2 | 15 | 51.25% |
| NFLX210806C00487500 | 2021-07-28 9:32AM EDT | 487.50 | 37.05 | 29.20 | 32.25 | 0.00 | - | 1 | 28 | 48.80% |
| NFLX210806C00490000 | 2021-07-30 10:33AM EDT | 490.00 | 29.00 | 26.75 | 29.80 | -0.37 | -1.26% | 5 | 51 | 46.30% |
| NFLX210806C00492500 | 2021-07-29 11:40AM EDT | 492.50 | 27.02 | 24.40 | 27.40 | 0.00 | - | 1 | 3 | 44.08% |
| NFLX210806C00495000 | 2021-07-30 9:48AM EDT | 495.00 | 23.45 | 22.20 | 25.00 | +2.98 | +14.56% | 1 | 24 | 41.76% |
| NFLX210806C00497500 | 2021-07-30 3:45PM EDT | 497.50 | 19.78 | 20.00 | 22.15 | -2.52 | -11.30% | 15 | 10 | 36.52% |
| NFLX210806C00500000 | 2021-07-30 3:57PM EDT | 500.00 | 18.55 | 17.95 | 19.75 | +2.35 | +14.51% | 19 | 92 | 34.14% |
| NFLX210806C00502500 | 2021-07-30 3:21PM EDT | 502.50 | 15.60 | 15.55 | 17.80 | +0.66 | +4.42% | 38 | 100 | 34.18% |
| NFLX210806C00505000 | 2021-07-30 3:53PM EDT | 505.00 | 14.12 | 14.15 | 14.90 | +0.97 | +7.38% | 32 | 44 | 28.74% |
| NFLX210806C00507500 | 2021-07-30 3:59PM EDT | 507.50 | 12.34 | 12.30 | 13.45 | +1.74 | +16.42% | 69 | 133 | 30.68% |
| NFLX210806C00510000 | 2021-07-30 3:57PM EDT | 510.00 | 10.60 | 10.25 | 11.65 | +0.88 | +9.05% | 122 | 325 | 30.20% |
| NFLX210806C00512500 | 2021-07-30 3:24PM EDT | 512.50 | 7.93 | 8.70 | 9.25 | +0.16 | +2.06% | 68 | 223 | 26.60% |
| NFLX210806C00515000 | 2021-07-30 3:48PM EDT | 515.00 | 6.80 | 7.20 | 8.00 | +0.15 | +2.26% | 348 | 310 | 27.53% |
| NFLX210806C00517500 | 2021-07-30 3:59PM EDT | 517.50 | 5.90 | 5.85 | 6.40 | +0.50 | +9.26% | 760 | 417 | 26.34% |
| NFLX210806C00520000 | 2021-07-30 3:59PM EDT | 520.00 | 4.87 | 4.70 | 5.00 | +0.45 | +10.18% | 3,705 | 2,773 | 25.34% |
| NFLX210806C00522500 | 2021-07-30 3:59PM EDT | 522.50 | 3.85 | 3.70 | 4.00 | +0.45 | +13.24% | 1,588 | 346 | 25.34% |
| NFLX210806C00525000 | 2021-07-30 3:59PM EDT | 525.00 | 2.86 | 2.86 | 3.10 | +0.14 | +5.15% | 650 | 883 | 25.10% |
| NFLX210806C00527500 | 2021-07-30 3:58PM EDT | 527.50 | 2.24 | 2.16 | 2.37 | -0.02 | -0.88% | 351 | 197 | 24.96% |
| NFLX210806C00530000 | 2021-07-30 3:59PM EDT | 530.00 | 1.76 | 1.72 | 1.96 | +0.04 | +2.33% | 1,684 | 5,646 | 25.87% |
| NFLX210806C00532500 | 2021-07-30 3:59PM EDT | 532.50 | 1.36 | 1.25 | 1.38 | -0.04 | -2.86% | 316 | 694 | 25.20% |
| NFLX210806C00535000 | 2021-07-30 3:59PM EDT | 535.00 | 1.00 | 0.95 | 1.06 | 0.00 | - | 473 | 644 | 25.53% |
| NFLX210806C00537500 | 2021-07-30 3:58PM EDT | 537.50 | 0.71 | 0.69 | 0.81 | -0.13 | -15.48% | 195 | 502 | 25.86% |
| NFLX210806C00540000 | 2021-07-30 3:59PM EDT | 540.00 | 0.62 | 0.60 | 0.66 | 0.00 | - | 933 | 1,063 | 26.66% |
| NFLX210806C00542500 | 2021-07-30 3:49PM EDT | 542.50 | 0.43 | 0.41 | 0.51 | -0.10 | -18.87% | 166 | 320 | 27.08% |
| NFLX210806C00545000 | 2021-07-30 3:59PM EDT | 545.00 | 0.36 | 0.36 | 0.41 | -0.04 | -10.00% | 409 | 507 | 27.74% |
| NFLX210806C00547500 | 2021-07-30 1:48PM EDT | 547.50 | 0.36 | 0.18 | 0.37 | 0.00 | - | 389 | 218 | 29.05% |
| NFLX210806C00550000 | 2021-07-30 3:58PM EDT | 550.00 | 0.26 | 0.23 | 0.28 | -0.02 | -7.14% | 460 | 600 | 29.30% |
| NFLX210806C00552500 | 2021-07-30 3:58PM EDT | 552.50 | 0.18 | 0.09 | 0.27 | -0.08 | -30.77% | 14 | 91 | 30.86% |
| NFLX210806C00555000 | 2021-07-30 3:46PM EDT | 555.00 | 0.16 | 0.15 | 0.24 | -0.09 | -36.00% | 511 | 340 | 31.93% |
| NFLX210806C00560000 | 2021-07-30 3:54PM EDT | 560.00 | 0.10 | 0.12 | 0.15 | -0.09 | -47.37% | 60 | 272 | 32.72% |
| NFLX210806C00565000 | 2021-07-30 2:35PM EDT | 565.00 | 0.13 | 0.09 | 0.12 | -0.03 | -18.75% | 10 | 397 | 34.67% |
| NFLX210806C00570000 | 2021-07-30 3:59PM EDT | 570.00 | 0.08 | 0.07 | 0.08 | -0.05 | -38.46% | 324 | 307 | 35.65% |
| NFLX210806C00575000 | 2021-07-30 2:53PM EDT | 575.00 | 0.10 | 0.05 | 0.08 | -0.03 | -23.08% | 104 | 330 | 38.48% |
| NFLX210806C00580000 | 2021-07-30 3:24PM EDT | 580.00 | 0.07 | 0.04 | 0.07 | -0.02 | -22.22% | 142 | 192 | 40.43% |
| NFLX210806C00585000 | 2021-07-30 3:19PM EDT | 585.00 | 0.06 | 0.03 | 0.05 | -0.13 | -68.42% | 20 | 94 | 41.41% |
| NFLX210806C00590000 | 2021-07-30 2:53PM EDT | 590.00 | 0.06 | 0.03 | 0.05 | -0.03 | -33.33% | 101 | 158 | 43.95% |
| NFLX210806C00595000 | 2021-07-30 3:04PM EDT | 595.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 24 | 66 | 50.39% |
| NFLX210806C00600000 | 2021-07-30 2:48PM EDT | 600.00 | 0.05 | 0.02 | 0.04 | -0.01 | -16.67% | 67 | 625 | 47.85% |
| NFLX210806C00605000 | 2021-07-30 2:02PM EDT | 605.00 | 0.05 | 0.00 | 0.17 | -0.07 | -58.33% | 5 | 258 | 54.49% |
| NFLX210806C00610000 | 2021-07-30 1:53PM EDT | 610.00 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 1 | 138 | 52.54% |
| NFLX210806C00615000 | 2021-07-23 3:01PM EDT | 615.00 | 0.12 | 0.00 | 0.16 | 0.00 | - | 10 | 65 | 59.18% |
| NFLX210806C00620000 | 2021-07-30 9:43AM EDT | 620.00 | 0.04 | 0.00 | 0.10 | -0.09 | -69.23% | 18 | 78 | 58.40% |
| NFLX210806C00625000 | 2021-07-23 1:52PM EDT | 625.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 5 | 83 | 63.48% |
| NFLX210806C00630000 | 2021-07-26 9:46AM EDT | 630.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 43 | 65.82% |
| NFLX210806C00635000 | 2021-07-30 1:53PM EDT | 635.00 | 0.02 | 0.00 | 0.11 | -0.04 | -66.67% | 18 | 19 | 66.02% |
| NFLX210806C00640000 | 2021-07-30 9:36AM EDT | 640.00 | 0.04 | 0.00 | 0.02 | +0.01 | +33.33% | 1 | 88 | 57.81% |
| NFLX210806C00650000 | 2021-07-30 10:31AM EDT | 650.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 65 | 64.06% |
| NFLX210806C00660000 | 2021-07-30 3:34PM EDT | 660.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 19 | 142 | 62.50% |
| NFLX210806C00670000 | 2021-07-27 1:20PM EDT | 670.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 64 | 65.63% |
| NFLX210806C00680000 | 2021-07-28 9:35AM EDT | 680.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 68.75% |
| NFLX210806C00690000 | 2021-07-21 11:16AM EDT | 690.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 1 | 40 | 91.41% |
| NFLX210806C00700000 | 2021-07-26 1:16PM EDT | 700.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 5 | 93 | 95.31% |
| NFLX210806C00710000 | 2021-07-21 10:40AM EDT | 710.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 1 | 3 | 99.22% |
| NFLX210806C00720000 | 2021-07-22 9:34AM EDT | 720.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 10 | 68 | 103.13% |
| NFLX210806C00730000 | 2021-07-19 12:00AM EDT | 730.00 | 1.04 | 0.00 | 0.14 | 0.00 | - | - | 50 | 107.03% |
| NFLX210806C00740000 | 2021-07-19 12:00AM EDT | 740.00 | 0.50 | 0.00 | 0.14 | 0.00 | - | - | 54 | 110.74% |
| NFLX210806C00750000 | 2021-07-21 10:29AM EDT | 750.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 70 | 98 | 114.45% |
| NFLX210806C00760000 | 2021-07-22 11:53AM EDT | 760.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 4 | 191 | 117.97% |
| NFLX210806C00770000 | 2021-07-21 3:18PM EDT | 770.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 32 | 49 | 120.70% |
| NFLX210806C00780000 | 2021-07-19 12:00AM EDT | 780.00 | 0.27 | 0.00 | 0.13 | 0.00 | - | - | 3 | 124.22% |
| NFLX210806C00790000 | 2021-07-21 10:35AM EDT | 790.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 84 | 112 | 127.73% |
| NFLX210806C00800000 | 2021-07-28 3:10PM EDT | 800.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 189 | 106.25% |
Putsfor6 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210806P00270000 | 2021-07-26 9:30AM EDT | 270.00 | 0.40 | 0.00 | 0.04 | 0.00 | - | 1 | 55 | 178.13% |
| NFLX210806P00285000 | 2021-07-21 9:30AM EDT | 285.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 5 | 160.94% |
| NFLX210806P00290000 | 2021-07-20 3:16PM EDT | 290.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 7 | 7 | 178.13% |
| NFLX210806P00295000 | 2021-06-30 9:53AM EDT | 295.00 | 0.80 | 0.00 | 0.12 | 0.00 | - | - | 3 | 171.88% |
| NFLX210806P00305000 | 2021-07-19 12:02AM EDT | 305.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 9 | 146.88% |
| NFLX210806P00310000 | 2021-07-20 10:59AM EDT | 310.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | 31 | 46 | 142.19% |
| NFLX210806P00315000 | 2021-07-20 10:59AM EDT | 315.00 | 0.16 | 0.00 | 0.13 | 0.00 | - | 11 | 11 | 154.30% |
| NFLX210806P00320000 | 2021-07-30 11:38AM EDT | 320.00 | 0.02 | 0.00 | 0.13 | -0.13 | -86.67% | 2 | 1 | 149.61% |
| NFLX210806P00325000 | 2021-07-30 11:40AM EDT | 325.00 | 0.02 | 0.00 | 0.13 | -0.03 | -60.00% | 2 | 10 | 145.31% |
| NFLX210806P00330000 | 2021-07-30 12:52PM EDT | 330.00 | 0.02 | 0.00 | 0.08 | +0.01 | +100.00% | 7 | 41 | 134.38% |
| NFLX210806P00335000 | 2021-07-30 12:32PM EDT | 335.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 10 | 55 | 119.53% |
| NFLX210806P00340000 | 2021-07-23 12:05PM EDT | 340.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 52 | 115.63% |
| NFLX210806P00345000 | 2021-07-30 11:40AM EDT | 345.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 2 | 1 | 112.50% |
| NFLX210806P00350000 | 2021-07-30 12:46PM EDT | 350.00 | 0.04 | 0.00 | 0.13 | +0.02 | +100.00% | 6 | 30 | 123.83% |
| NFLX210806P00355000 | 2021-07-30 12:02PM EDT | 355.00 | 0.03 | 0.00 | 0.13 | -0.02 | -40.00% | 9 | 3 | 119.53% |
| NFLX210806P00360000 | 2021-07-30 12:46PM EDT | 360.00 | 0.04 | 0.00 | 0.12 | +0.02 | +100.00% | 15 | 4 | 114.45% |
| NFLX210806P00365000 | 2021-07-19 11:35AM EDT | 365.00 | 0.29 | 0.00 | 0.13 | 0.00 | - | 6 | 17 | 111.52% |
| NFLX210806P00370000 | 2021-07-23 1:13PM EDT | 370.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 10 | 10 | 107.42% |
| NFLX210806P00375000 | 2021-07-30 12:11PM EDT | 375.00 | 0.06 | 0.00 | 0.13 | +0.01 | +20.00% | 6 | 13 | 103.52% |
| NFLX210806P00380000 | 2021-07-30 12:11PM EDT | 380.00 | 0.06 | 0.01 | 0.06 | -0.20 | -76.92% | 17 | 23 | 93.75% |
| NFLX210806P00385000 | 2021-07-30 3:42PM EDT | 385.00 | 0.03 | 0.00 | 0.03 | -2.70 | -98.90% | 183 | 24 | 83.59% |
| NFLX210806P00390000 | 2021-07-30 3:29PM EDT | 390.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 15 | 26 | 85.16% |
| NFLX210806P00395000 | 2021-07-30 3:18PM EDT | 395.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 57 | 22 | 82.81% |
| NFLX210806P00400000 | 2021-07-30 3:57PM EDT | 400.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 20 | 109 | 80.47% |
| NFLX210806P00405000 | 2021-07-30 12:12PM EDT | 405.00 | 0.10 | 0.03 | 0.06 | +0.07 | +233.33% | 15 | 102 | 77.73% |
| NFLX210806P00410000 | 2021-07-30 12:12PM EDT | 410.00 | 0.11 | 0.04 | 0.08 | +0.01 | +10.00% | 23 | 37 | 76.56% |
| NFLX210806P00415000 | 2021-07-30 3:52PM EDT | 415.00 | 0.05 | 0.05 | 0.08 | -0.04 | -44.44% | 164 | 13 | 73.44% |
| NFLX210806P00420000 | 2021-07-30 12:19PM EDT | 420.00 | 0.14 | 0.05 | 0.09 | +0.04 | +40.00% | 109 | 19 | 70.51% |
| NFLX210806P00425000 | 2021-07-30 3:38PM EDT | 425.00 | 0.07 | 0.06 | 0.12 | -0.03 | -30.00% | 184 | 30 | 68.95% |
| NFLX210806P00430000 | 2021-07-30 3:37PM EDT | 430.00 | 0.09 | 0.05 | 0.09 | -0.03 | -25.00% | 351 | 222 | 63.28% |
| NFLX210806P00435000 | 2021-07-30 3:20PM EDT | 435.00 | 0.12 | 0.06 | 0.14 | +0.04 | +50.00% | 228 | 42 | 62.40% |
| NFLX210806P00440000 | 2021-07-30 3:54PM EDT | 440.00 | 0.14 | 0.08 | 0.16 | +0.04 | +40.00% | 30 | 413 | 60.16% |
| NFLX210806P00445000 | 2021-07-30 1:35PM EDT | 445.00 | 0.18 | 0.08 | 0.18 | +0.04 | +28.57% | 10 | 86 | 57.03% |
| NFLX210806P00450000 | 2021-07-30 3:29PM EDT | 450.00 | 0.15 | 0.09 | 0.13 | -0.01 | -6.25% | 545 | 196 | 52.15% |
| NFLX210806P00455000 | 2021-07-30 3:54PM EDT | 455.00 | 0.17 | 0.10 | 0.17 | 0.00 | - | 154 | 285 | 51.47% |
| NFLX210806P00460000 | 2021-07-30 3:24PM EDT | 460.00 | 0.16 | 0.11 | 0.14 | +0.01 | +6.67% | 429 | 363 | 46.39% |
| NFLX210806P00465000 | 2021-07-30 3:53PM EDT | 465.00 | 0.15 | 0.12 | 0.16 | -0.09 | -37.50% | 115 | 285 | 43.51% |
| NFLX210806P00470000 | 2021-07-30 3:49PM EDT | 470.00 | 0.16 | 0.14 | 0.21 | -0.13 | -44.83% | 903 | 610 | 41.46% |
| NFLX210806P00475000 | 2021-07-30 3:57PM EDT | 475.00 | 0.21 | 0.17 | 0.21 | -0.14 | -40.00% | 262 | 601 | 37.55% |
| NFLX210806P00480000 | 2021-07-30 3:49PM EDT | 480.00 | 0.26 | 0.20 | 0.28 | -0.19 | -42.22% | 231 | 1,227 | 35.38% |
| NFLX210806P00485000 | 2021-07-30 3:57PM EDT | 485.00 | 0.34 | 0.31 | 0.45 | -0.24 | -41.38% | 504 | 343 | 34.35% |
| NFLX210806P00487500 | 2021-07-30 3:20PM EDT | 487.50 | 0.47 | 0.37 | 0.46 | -0.16 | -25.40% | 98 | 579 | 32.32% |
| NFLX210806P00490000 | 2021-07-30 3:57PM EDT | 490.00 | 0.47 | 0.43 | 0.53 | -0.36 | -43.37% | 396 | 625 | 31.06% |
| NFLX210806P00492500 | 2021-07-30 3:58PM EDT | 492.50 | 0.64 | 0.51 | 0.71 | -0.37 | -36.63% | 214 | 272 | 30.88% |
| NFLX210806P00495000 | 2021-07-30 3:53PM EDT | 495.00 | 0.72 | 0.67 | 0.78 | -0.59 | -45.04% | 324 | 843 | 29.20% |
| NFLX210806P00497500 | 2021-07-30 3:58PM EDT | 497.50 | 0.92 | 0.84 | 0.98 | -0.66 | -41.77% | 289 | 437 | 28.52% |
| NFLX210806P00500000 | 2021-07-30 3:58PM EDT | 500.00 | 1.17 | 1.07 | 1.20 | -0.89 | -43.20% | 681 | 1,482 | 27.61% |
| NFLX210806P00502500 | 2021-07-30 3:59PM EDT | 502.50 | 1.50 | 1.38 | 1.61 | -1.20 | -44.44% | 272 | 285 | 27.60% |
| NFLX210806P00505000 | 2021-07-30 3:59PM EDT | 505.00 | 1.88 | 1.77 | 1.96 | -1.32 | -41.25% | 490 | 1,116 | 26.67% |
| NFLX210806P00507500 | 2021-07-30 3:39PM EDT | 507.50 | 2.59 | 2.26 | 2.54 | -1.50 | -36.67% | 265 | 217 | 26.51% |
| NFLX210806P00510000 | 2021-07-30 3:59PM EDT | 510.00 | 3.05 | 2.87 | 3.15 | -1.93 | -38.76% | 904 | 570 | 25.91% |
| NFLX210806P00512500 | 2021-07-30 3:59PM EDT | 512.50 | 3.76 | 3.65 | 3.90 | -2.29 | -37.85% | 188 | 247 | 25.38% |
| NFLX210806P00515000 | 2021-07-30 3:59PM EDT | 515.00 | 4.78 | 4.50 | 4.90 | -2.53 | -34.61% | 802 | 694 | 25.31% |
| NFLX210806P00517500 | 2021-07-30 3:59PM EDT | 517.50 | 5.87 | 5.40 | 6.00 | -2.80 | -32.30% | 576 | 349 | 24.98% |
| NFLX210806P00520000 | 2021-07-30 3:59PM EDT | 520.00 | 7.23 | 6.75 | 7.40 | -2.84 | -28.20% | 284 | 529 | 25.22% |
| NFLX210806P00522500 | 2021-07-30 2:57PM EDT | 522.50 | 9.85 | 8.15 | 9.05 | -1.39 | -12.37% | 104 | 87 | 25.87% |
| NFLX210806P00525000 | 2021-07-30 3:57PM EDT | 525.00 | 10.55 | 9.95 | 10.80 | -1.05 | -9.05% | 50 | 255 | 26.34% |
| NFLX210806P00527500 | 2021-07-30 3:43PM EDT | 527.50 | 13.01 | 11.65 | 12.55 | -0.52 | -3.84% | 51 | 189 | 26.22% |
| NFLX210806P00530000 | 2021-07-30 3:59PM EDT | 530.00 | 14.19 | 13.20 | 14.60 | -2.49 | -14.93% | 67 | 222 | 27.01% |
| NFLX210806P00532500 | 2021-07-30 3:30PM EDT | 532.50 | 17.44 | 15.25 | 16.80 | -1.61 | -8.45% | 6 | 180 | 28.22% |
| NFLX210806P00535000 | 2021-07-30 3:54PM EDT | 535.00 | 18.70 | 17.30 | 18.85 | +2.00 | +11.98% | 32 | 172 | 28.09% |
| NFLX210806P00537500 | 2021-07-30 3:53PM EDT | 537.50 | 20.74 | 19.70 | 21.70 | -0.44 | -2.08% | 24 | 84 | 33.01% |
| NFLX210806P00540000 | 2021-07-30 3:53PM EDT | 540.00 | 23.21 | 21.35 | 24.30 | +0.91 | +4.08% | 4 | 158 | 36.27% |
| NFLX210806P00542500 | 2021-07-30 2:43PM EDT | 542.50 | 27.01 | 23.70 | 26.70 | +1.81 | +7.18% | 10 | 57 | 38.10% |
| NFLX210806P00545000 | 2021-07-30 3:48PM EDT | 545.00 | 28.83 | 26.30 | 29.05 | -2.08 | -6.73% | 20 | 40 | 39.44% |
| NFLX210806P00547500 | 2021-07-26 11:15AM EDT | 547.50 | 29.75 | 28.55 | 31.60 | 0.00 | - | 3 | 25 | 42.19% |
| NFLX210806P00550000 | 2021-07-30 3:57PM EDT | 550.00 | 32.65 | 31.00 | 34.05 | -2.10 | -6.04% | 10 | 118 | 44.13% |
| NFLX210806P00552500 | 2021-07-19 3:07PM EDT | 552.50 | 34.12 | 33.45 | 36.50 | 0.00 | - | 18 | 32 | 45.98% |
| NFLX210806P00555000 | 2021-07-29 2:15PM EDT | 555.00 | 38.15 | 35.90 | 39.00 | 0.00 | - | 1 | 35 | 48.22% |
| NFLX210806P00560000 | 2021-07-30 2:01PM EDT | 560.00 | 42.85 | 40.85 | 43.95 | +2.82 | +7.04% | 2 | 20 | 52.11% |
| NFLX210806P00565000 | 2021-07-23 10:16AM EDT | 565.00 | 59.84 | 45.80 | 48.95 | 0.00 | - | 10 | 25 | 56.32% |
| NFLX210806P00570000 | 2021-07-26 10:34AM EDT | 570.00 | 52.65 | 50.80 | 53.90 | 0.00 | - | 2 | 35 | 59.91% |
| NFLX210806P00575000 | 2021-07-21 3:56PM EDT | 575.00 | 62.50 | 55.80 | 58.90 | 0.00 | - | 1 | 2 | 63.88% |
| NFLX210806P00580000 | 2021-07-28 11:04AM EDT | 580.00 | 58.32 | 60.75 | 63.90 | 0.00 | - | 20 | 54 | 67.77% |
| NFLX210806P00600000 | 2021-07-26 3:49PM EDT | 600.00 | 83.75 | 80.75 | 83.85 | 0.00 | - | 1 | 11 | 81.88% |
| NFLX210806P00610000 | 2021-07-19 12:02AM EDT | 610.00 | 63.84 | 90.75 | 93.85 | 0.00 | - | - | 32 | 88.84% |
| NFLX210806P00620000 | 2021-07-19 12:24PM EDT | 620.00 | 92.50 | 100.75 | 103.80 | 0.00 | - | - | 1 | 94.85% |
| NFLX210806P00650000 | 2021-07-19 12:02AM EDT | 650.00 | 110.23 | 130.70 | 133.85 | 0.00 | - | - | 1 | 114.53% |
| NFLX210806P00780000 | 2021-07-21 9:37AM EDT | 780.00 | 260.70 | 260.70 | 263.85 | 0.00 | - | - | 0 | 182.57% |
| NFLX210806P00800000 | 2021-07-20 9:39AM EDT | 800.00 | 275.50 | 280.70 | 283.85 | 0.00 | - | 1 | 0 | 191.55% |
© 2021 Verizon Media. All rights reserved.
