Singapore markets closed
Straits Times Index
2,839.89+17.55(+0.62%)Nikkei
26,751.24-58.13(-0.22%)Hang Seng
26,835.92+107.42(+0.40%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
498.31+0.79 (+0.16%)
At close: 4:00PM EST
Callsfor11 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201211C00265000 | 2020-12-01 9:51AM EST | 265.00 | 237.70 | 232.35 | 234.65 | 0.00 | - | - | 1 | 183.20% |
| NFLX201211C00275000 | 2020-11-10 9:50AM EST | 275.00 | 190.95 | 222.35 | 224.65 | 0.00 | - | - | 2 | 173.24% |
| NFLX201211C00295000 | 2020-11-20 1:40PM EST | 295.00 | 196.50 | 202.35 | 204.65 | 0.00 | - | 2 | 2 | 154.30% |
| NFLX201211C00310000 | 2020-12-01 10:20AM EST | 310.00 | 196.55 | 187.35 | 189.65 | 0.00 | - | - | 1 | 141.02% |
| NFLX201211C00380000 | 2020-12-04 9:30AM EST | 380.00 | 115.95 | 117.35 | 119.65 | -0.05 | -0.04% | 2 | 1 | 85.16% |
| NFLX201211C00390000 | 2020-12-01 9:51AM EST | 390.00 | 114.00 | 107.35 | 109.65 | 0.00 | - | 10 | 12 | 77.93% |
| NFLX201211C00395000 | 2020-12-03 3:19PM EST | 395.00 | 103.35 | 102.35 | 104.65 | 0.00 | - | 1 | 3 | 74.32% |
| NFLX201211C00400000 | 2020-12-01 10:34AM EST | 400.00 | 102.70 | 97.35 | 99.65 | 0.00 | - | 10 | 13 | 70.80% |
| NFLX201211C00405000 | 2020-12-03 3:07PM EST | 405.00 | 93.27 | 92.35 | 94.65 | 0.00 | - | 1 | 1 | 67.24% |
| NFLX201211C00410000 | 2020-11-25 1:38PM EST | 410.00 | 73.04 | 87.35 | 89.65 | 0.00 | - | 6 | 9 | 63.77% |
| NFLX201211C00415000 | 2020-11-25 9:32AM EST | 415.00 | 70.15 | 82.35 | 84.70 | 0.00 | - | - | 1 | 61.33% |
| NFLX201211C00420000 | 2020-11-27 10:17AM EST | 420.00 | 68.75 | 77.40 | 79.70 | 0.00 | - | 1 | 5 | 58.74% |
| NFLX201211C00425000 | 2020-11-30 3:06PM EST | 425.00 | 64.55 | 72.40 | 74.70 | 0.00 | - | 1 | 2 | 55.18% |
| NFLX201211C00430000 | 2020-11-20 11:03AM EST | 430.00 | 65.10 | 67.45 | 69.75 | -7.75 | -10.64% | 2 | 10 | 53.22% |
| NFLX201211C00435000 | 2020-12-01 12:11PM EST | 435.00 | 70.50 | 62.45 | 64.75 | 0.00 | - | 30 | 37 | 67.77% |
| NFLX201211C00440000 | 2020-12-04 2:32PM EST | 440.00 | 59.30 | 57.50 | 59.75 | +0.25 | +0.42% | 1 | 31 | 63.28% |
| NFLX201211C00445000 | 2020-12-03 1:28PM EST | 445.00 | 55.93 | 52.55 | 54.80 | -1.57 | -2.73% | 1 | 52 | 59.31% |
| NFLX201211C00450000 | 2020-12-04 10:22AM EST | 450.00 | 51.80 | 47.75 | 49.10 | -0.27 | -0.52% | 42 | 80 | 47.19% |
| NFLX201211C00455000 | 2020-12-04 1:12PM EST | 455.00 | 45.06 | 42.75 | 44.95 | -3.77 | -7.72% | 3 | 82 | 51.59% |
| NFLX201211C00457500 | 2020-11-30 10:39AM EST | 457.50 | 30.52 | 40.25 | 42.55 | 0.00 | - | 1 | 10 | 50.09% |
| NFLX201211C00460000 | 2020-12-04 11:36AM EST | 460.00 | 39.00 | 38.65 | 40.10 | -3.59 | -8.43% | 2 | 54 | 48.13% |
| NFLX201211C00462500 | 2020-12-01 3:46PM EST | 462.50 | 42.15 | 35.85 | 37.70 | 0.00 | - | 8 | 15 | 46.51% |
| NFLX201211C00465000 | 2020-12-03 9:30AM EST | 465.00 | 30.98 | 33.15 | 35.35 | -11.02 | -26.24% | 5 | 32 | 45.15% |
| NFLX201211C00467500 | 2020-12-04 1:26PM EST | 467.50 | 32.95 | 30.85 | 33.00 | -6.90 | -17.31% | 2 | 65 | 43.69% |
| NFLX201211C00470000 | 2020-12-04 3:57PM EST | 470.00 | 28.55 | 28.95 | 30.20 | -2.50 | -8.05% | 8 | 221 | 39.23% |
| NFLX201211C00472500 | 2020-12-04 10:45AM EST | 472.50 | 28.09 | 26.40 | 27.90 | -6.46 | -18.70% | 2 | 43 | 38.03% |
| NFLX201211C00475000 | 2020-12-04 3:03PM EST | 475.00 | 26.45 | 24.30 | 25.50 | +0.81 | +3.16% | 18 | 72 | 36.08% |
| NFLX201211C00477500 | 2020-12-04 3:45PM EST | 477.50 | 23.13 | 22.80 | 23.40 | -2.42 | -9.47% | 18 | 92 | 35.69% |
| NFLX201211C00480000 | 2020-12-04 3:54PM EST | 480.00 | 20.50 | 20.55 | 21.25 | -1.07 | -4.96% | 69 | 308 | 34.74% |
| NFLX201211C00482500 | 2020-12-04 3:20PM EST | 482.50 | 19.28 | 18.55 | 19.25 | +0.78 | +4.22% | 73 | 179 | 34.25% |
| NFLX201211C00485000 | 2020-12-04 3:56PM EST | 485.00 | 16.50 | 17.00 | 18.05 | -0.25 | -1.49% | 130 | 462 | 36.89% |
| NFLX201211C00487500 | 2020-12-04 3:35PM EST | 487.50 | 16.00 | 15.20 | 15.70 | +0.22 | +1.39% | 72 | 219 | 34.20% |
| NFLX201211C00490000 | 2020-12-04 3:57PM EST | 490.00 | 13.75 | 13.45 | 13.95 | +0.35 | +2.61% | 461 | 314 | 33.72% |
| NFLX201211C00492500 | 2020-12-04 3:55PM EST | 492.50 | 11.60 | 11.95 | 12.40 | -0.74 | -6.00% | 116 | 108 | 33.63% |
| NFLX201211C00495000 | 2020-12-04 3:57PM EST | 495.00 | 10.25 | 10.55 | 10.95 | -0.50 | -4.65% | 204 | 219 | 33.53% |
| NFLX201211C00497500 | 2020-12-04 3:59PM EST | 497.50 | 9.45 | 9.35 | 9.75 | -0.30 | -3.08% | 320 | 194 | 33.95% |
| NFLX201211C00500000 | 2020-12-04 3:59PM EST | 500.00 | 8.30 | 8.15 | 8.40 | -0.25 | -2.92% | 1,655 | 1,061 | 33.44% |
| NFLX201211C00502500 | 2020-12-04 3:56PM EST | 502.50 | 7.25 | 7.05 | 7.40 | -0.35 | -4.61% | 427 | 322 | 33.81% |
| NFLX201211C00505000 | 2020-12-04 3:59PM EST | 505.00 | 6.20 | 6.15 | 6.70 | -0.80 | -11.43% | 1,117 | 941 | 34.92% |
| NFLX201211C00507500 | 2020-12-04 3:59PM EST | 507.50 | 5.40 | 5.25 | 5.65 | -0.38 | -6.57% | 272 | 208 | 34.38% |
| NFLX201211C00510000 | 2020-12-04 3:59PM EST | 510.00 | 4.75 | 4.65 | 5.00 | -0.45 | -8.65% | 1,994 | 948 | 35.01% |
| NFLX201211C00512500 | 2020-12-04 3:51PM EST | 512.50 | 3.85 | 4.00 | 4.30 | -0.55 | -12.50% | 281 | 136 | 35.12% |
| NFLX201211C00515000 | 2020-12-04 3:58PM EST | 515.00 | 3.70 | 3.40 | 3.70 | -0.25 | -6.33% | 1,656 | 736 | 35.32% |
| NFLX201211C00520000 | 2020-12-04 3:59PM EST | 520.00 | 2.60 | 2.50 | 2.90 | -0.40 | -13.33% | 2,118 | 1,400 | 36.67% |
| NFLX201211C00525000 | 2020-12-04 3:58PM EST | 525.00 | 1.95 | 1.92 | 2.08 | -0.45 | -18.75% | 861 | 526 | 36.83% |
| NFLX201211C00530000 | 2020-12-04 3:59PM EST | 530.00 | 1.48 | 1.41 | 1.56 | -0.30 | -16.85% | 1,575 | 2,249 | 37.67% |
| NFLX201211C00535000 | 2020-12-04 3:58PM EST | 535.00 | 1.11 | 0.91 | 1.17 | -0.26 | -18.98% | 647 | 512 | 38.50% |
| NFLX201211C00540000 | 2020-12-04 3:59PM EST | 540.00 | 0.89 | 0.80 | 0.95 | -0.10 | -10.10% | 533 | 2,236 | 40.09% |
| NFLX201211C00545000 | 2020-12-04 3:59PM EST | 545.00 | 0.73 | 0.59 | 0.72 | -0.13 | -15.12% | 265 | 283 | 40.94% |
| NFLX201211C00550000 | 2020-12-04 3:59PM EST | 550.00 | 0.55 | 0.52 | 0.59 | -0.14 | -20.29% | 738 | 1,934 | 42.41% |
| NFLX201211C00555000 | 2020-12-04 3:51PM EST | 555.00 | 0.44 | 0.27 | 0.46 | -0.05 | -10.20% | 274 | 198 | 43.41% |
| NFLX201211C00560000 | 2020-12-04 3:56PM EST | 560.00 | 0.38 | 0.26 | 0.38 | -0.11 | -22.45% | 366 | 565 | 44.78% |
| NFLX201211C00565000 | 2020-12-04 3:42PM EST | 565.00 | 0.33 | 0.12 | 0.43 | -0.07 | -17.50% | 90 | 76 | 48.58% |
| NFLX201211C00570000 | 2020-12-04 3:51PM EST | 570.00 | 0.26 | 0.09 | 0.29 | -0.05 | -16.13% | 260 | 306 | 48.19% |
| NFLX201211C00575000 | 2020-12-04 3:45PM EST | 575.00 | 0.23 | 0.19 | 0.27 | -0.05 | -17.86% | 31 | 128 | 50.20% |
| NFLX201211C00580000 | 2020-12-04 3:34PM EST | 580.00 | 0.18 | 0.12 | 0.22 | -0.01 | -5.26% | 184 | 308 | 51.17% |
| NFLX201211C00590000 | 2020-12-04 3:36PM EST | 590.00 | 0.17 | 0.00 | 0.16 | 0.00 | - | 36 | 97 | 53.71% |
| NFLX201211C00600000 | 2020-12-04 3:08PM EST | 600.00 | 0.11 | 0.10 | 0.14 | -0.01 | -8.33% | 190 | 200 | 56.15% |
| NFLX201211C00610000 | 2020-12-04 3:23PM EST | 610.00 | 0.06 | 0.00 | 0.13 | -0.07 | -53.85% | 84 | 105 | 56.45% |
| NFLX201211C00620000 | 2020-12-04 3:14PM EST | 620.00 | 0.07 | 0.00 | 0.11 | -0.04 | -36.36% | 74 | 77 | 59.38% |
| NFLX201211C00630000 | 2020-12-04 1:59PM EST | 630.00 | 0.07 | 0.01 | 0.16 | -0.03 | -30.00% | 1 | 358 | 66.21% |
| NFLX201211C00640000 | 2020-12-04 3:31PM EST | 640.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 28 | 65 | 62.11% |
| NFLX201211C00650000 | 2020-12-04 3:48PM EST | 650.00 | 0.04 | 0.01 | 0.05 | -0.05 | -55.56% | 30 | 37 | 66.41% |
| NFLX201211C00660000 | 2020-12-03 12:46PM EST | 660.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 31 | 76.56% |
| NFLX201211C00670000 | 2020-12-01 1:27PM EST | 670.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 27 | 80.08% |
| NFLX201211C00680000 | 2020-12-04 12:26PM EST | 680.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 3 | 61 | 75.39% |
| NFLX201211C00690000 | 2020-12-04 1:32PM EST | 690.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 3 | 29 | 75.00% |
| NFLX201211C00700000 | 2020-12-04 1:01PM EST | 700.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 6 | 97 | 71.88% |
| NFLX201211C00710000 | 2020-12-04 1:01PM EST | 710.00 | 0.01 | 0.00 | 0.15 | -0.12 | -92.31% | 1 | 12 | 93.75% |
| NFLX201211C00720000 | 2020-12-04 9:48AM EST | 720.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 1 | 12 | 97.07% |
| NFLX201211C00730000 | 2020-11-09 2:30PM EST | 730.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | - | 1 | 100.20% |
| NFLX201211C00740000 | 2020-11-27 11:04AM EST | 740.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 103.52% |
| NFLX201211C00750000 | 2020-11-18 10:05AM EST | 750.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 0 | 106.45% |
Putsfor11 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX201211P00245000 | 2020-11-09 9:58AM EST | 245.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 185.16% |
| NFLX201211P00285000 | 2020-11-09 1:37PM EST | 285.00 | 0.16 | - | 0.15 | 0.00 | - | - | 1 | 159.38% |
| NFLX201211P00290000 | 2020-11-23 9:36AM EST | 290.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | - | 1 | 143.75% |
| NFLX201211P00295000 | 2020-11-17 3:07PM EST | 295.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 139.45% |
| NFLX201211P00300000 | 2020-12-01 10:39AM EST | 300.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 7 | 11 | 135.55% |
| NFLX201211P00305000 | 2020-11-09 2:46PM EST | 305.00 | 0.29 | 0.00 | 0.15 | 0.00 | - | - | 10 | 131.25% |
| NFLX201211P00310000 | 2020-11-23 3:09PM EST | 310.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | - | 2 | 127.34% |
| NFLX201211P00320000 | 2020-10-30 8:41AM EST | 320.00 | 0.58 | 0.00 | 0.13 | 0.00 | - | 4 | 4 | 117.58% |
| NFLX201211P00330000 | 2020-11-23 10:39AM EST | 330.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 111.72% |
| NFLX201211P00350000 | 2020-12-03 9:41AM EST | 350.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 97.07% |
| NFLX201211P00355000 | 2020-12-02 10:43AM EST | 355.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 93.55% |
| NFLX201211P00360000 | 2020-11-30 11:55AM EST | 360.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 90.04% |
| NFLX201211P00365000 | 2020-11-30 12:46PM EST | 365.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 5 | 11 | 86.52% |
| NFLX201211P00370000 | 2020-12-01 12:53PM EST | 370.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 4 | 11 | 83.01% |
| NFLX201211P00375000 | 2020-11-20 2:36PM EST | 375.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 53 | 55 | 79.69% |
| NFLX201211P00380000 | 2020-12-02 10:01AM EST | 380.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 63 | 76.37% |
| NFLX201211P00385000 | 2020-12-02 9:38AM EST | 385.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 1 | 68 | 71.88% |
| NFLX201211P00390000 | 2020-12-04 12:26PM EST | 390.00 | 0.07 | 0.00 | 0.05 | +0.01 | +16.67% | 2 | 122 | 62.11% |
| NFLX201211P00395000 | 2020-12-04 12:26PM EST | 395.00 | 0.08 | 0.00 | 0.15 | +0.01 | +14.29% | 2 | 24 | 66.41% |
| NFLX201211P00400000 | 2020-12-04 3:58PM EST | 400.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 80 | 197 | 60.35% |
| NFLX201211P00405000 | 2020-12-04 11:32AM EST | 405.00 | 0.05 | 0.00 | 0.13 | -0.02 | -28.57% | 140 | 41 | 58.98% |
| NFLX201211P00410000 | 2020-12-04 3:21PM EST | 410.00 | 0.04 | 0.02 | 0.07 | -0.06 | -60.00% | 16 | 113 | 53.52% |
| NFLX201211P00415000 | 2020-12-04 3:24PM EST | 415.00 | 0.05 | 0.00 | 0.13 | -0.05 | -50.00% | 118 | 133 | 52.73% |
| NFLX201211P00420000 | 2020-12-03 3:30PM EST | 420.00 | 0.07 | 0.01 | 0.16 | +0.01 | +16.67% | 3 | 276 | 51.17% |
| NFLX201211P00425000 | 2020-12-04 12:21PM EST | 425.00 | 0.05 | 0.04 | 0.13 | -0.01 | -16.67% | 6 | 214 | 50.68% |
| NFLX201211P00430000 | 2020-12-04 2:55PM EST | 430.00 | 0.11 | 0.01 | 0.13 | -0.01 | -8.33% | 43 | 173 | 47.36% |
| NFLX201211P00435000 | 2020-12-04 3:45PM EST | 435.00 | 0.10 | 0.05 | 0.24 | -0.10 | -50.00% | 47 | 191 | 48.24% |
| NFLX201211P00440000 | 2020-12-04 3:43PM EST | 440.00 | 0.10 | 0.07 | 0.11 | -0.16 | -61.54% | 362 | 1,079 | 39.94% |
| NFLX201211P00445000 | 2020-12-04 3:54PM EST | 445.00 | 0.16 | 0.12 | 0.27 | -0.19 | -54.29% | 365 | 1,296 | 42.04% |
| NFLX201211P00450000 | 2020-12-04 3:55PM EST | 450.00 | 0.24 | 0.20 | 0.30 | -0.20 | -45.45% | 614 | 736 | 39.21% |
| NFLX201211P00455000 | 2020-12-04 3:56PM EST | 455.00 | 0.34 | 0.31 | 0.41 | -0.32 | -48.48% | 337 | 1,111 | 37.70% |
| NFLX201211P00457500 | 2020-12-04 3:56PM EST | 457.50 | 0.41 | 0.38 | 0.62 | -0.42 | -50.60% | 326 | 110 | 38.94% |
| NFLX201211P00460000 | 2020-12-04 3:56PM EST | 460.00 | 0.52 | 0.47 | 0.57 | -0.45 | -46.39% | 429 | 816 | 36.28% |
| NFLX201211P00462500 | 2020-12-04 3:51PM EST | 462.50 | 0.65 | 0.58 | 0.76 | -0.51 | -43.97% | 292 | 252 | 36.60% |
| NFLX201211P00465000 | 2020-12-04 3:56PM EST | 465.00 | 0.74 | 0.72 | 0.81 | -0.64 | -46.38% | 763 | 1,380 | 35.06% |
| NFLX201211P00467500 | 2020-12-04 3:51PM EST | 467.50 | 0.99 | 0.85 | 1.09 | -0.65 | -39.63% | 587 | 259 | 35.55% |
| NFLX201211P00470000 | 2020-12-04 3:54PM EST | 470.00 | 1.18 | 1.07 | 1.20 | -0.72 | -37.89% | 640 | 685 | 34.23% |
| NFLX201211P00472500 | 2020-12-04 3:52PM EST | 472.50 | 1.50 | 1.33 | 1.62 | -0.76 | -33.63% | 785 | 196 | 34.99% |
| NFLX201211P00475000 | 2020-12-04 3:52PM EST | 475.00 | 1.72 | 1.47 | 1.77 | -0.98 | -36.30% | 638 | 741 | 33.52% |
| NFLX201211P00477500 | 2020-12-04 3:59PM EST | 477.50 | 2.01 | 2.01 | 2.20 | -1.12 | -35.78% | 580 | 513 | 33.55% |
| NFLX201211P00480000 | 2020-12-04 3:59PM EST | 480.00 | 2.53 | 2.50 | 2.59 | -1.27 | -33.42% | 448 | 720 | 32.97% |
| NFLX201211P00482500 | 2020-12-04 3:53PM EST | 482.50 | 3.24 | 2.71 | 3.15 | -1.11 | -25.52% | 113 | 173 | 32.90% |
| NFLX201211P00485000 | 2020-12-04 3:56PM EST | 485.00 | 4.00 | 3.55 | 3.85 | -1.00 | -20.00% | 432 | 423 | 33.06% |
| NFLX201211P00487500 | 2020-12-04 3:58PM EST | 487.50 | 4.57 | 4.30 | 4.55 | -1.48 | -24.46% | 214 | 198 | 32.81% |
| NFLX201211P00490000 | 2020-12-04 3:58PM EST | 490.00 | 5.40 | 4.85 | 5.40 | -1.43 | -20.94% | 503 | 429 | 32.78% |
| NFLX201211P00492500 | 2020-12-04 3:59PM EST | 492.50 | 6.40 | 5.70 | 6.35 | -1.32 | -17.10% | 92 | 130 | 32.73% |
| NFLX201211P00495000 | 2020-12-04 3:59PM EST | 495.00 | 7.38 | 7.10 | 7.45 | -1.72 | -18.90% | 280 | 484 | 32.84% |
| NFLX201211P00497500 | 2020-12-04 3:57PM EST | 497.50 | 8.43 | 8.35 | 8.75 | -2.07 | -19.71% | 341 | 238 | 33.26% |
| NFLX201211P00500000 | 2020-12-04 3:57PM EST | 500.00 | 10.19 | 9.60 | 9.95 | -1.66 | -14.01% | 425 | 420 | 32.93% |
| NFLX201211P00502500 | 2020-12-04 3:24PM EST | 502.50 | 11.35 | 10.60 | 11.40 | -0.90 | -7.35% | 90 | 177 | 33.11% |
| NFLX201211P00505000 | 2020-12-04 3:58PM EST | 505.00 | 13.00 | 12.65 | 13.15 | -1.80 | -12.16% | 294 | 193 | 34.03% |
| NFLX201211P00507500 | 2020-12-04 2:46PM EST | 507.50 | 13.85 | 13.70 | 15.25 | -1.10 | -7.36% | 25 | 99 | 35.96% |
| NFLX201211P00510000 | 2020-12-04 3:44PM EST | 510.00 | 16.35 | 15.50 | 16.60 | -0.95 | -5.49% | 113 | 285 | 34.65% |
| NFLX201211P00512500 | 2020-12-04 2:58PM EST | 512.50 | 17.39 | 17.35 | 18.70 | -1.93 | -9.99% | 5 | 26 | 36.01% |
| NFLX201211P00515000 | 2020-12-04 3:59PM EST | 515.00 | 20.18 | 19.80 | 20.45 | -2.17 | -9.71% | 69 | 155 | 35.58% |
| NFLX201211P00520000 | 2020-12-04 3:59PM EST | 520.00 | 24.20 | 23.60 | 24.95 | -0.60 | -2.42% | 57 | 149 | 38.47% |
| NFLX201211P00525000 | 2020-12-04 3:42PM EST | 525.00 | 28.06 | 27.50 | 29.30 | -2.73 | -8.87% | 4 | 113 | 39.88% |
| NFLX201211P00530000 | 2020-12-04 2:18PM EST | 530.00 | 32.02 | 32.55 | 33.90 | -1.63 | -4.84% | 16 | 133 | 41.96% |
| NFLX201211P00535000 | 2020-12-04 2:01PM EST | 535.00 | 36.72 | 36.55 | 38.70 | +1.75 | +5.00% | 3 | 25 | 44.81% |
| NFLX201211P00540000 | 2020-12-04 1:10PM EST | 540.00 | 42.71 | 41.85 | 43.40 | -1.51 | -3.41% | 28 | 125 | 46.61% |
| NFLX201211P00550000 | 2020-12-04 1:16PM EST | 550.00 | 51.02 | 51.65 | 53.15 | -1.33 | -2.54% | 1 | 28 | 51.88% |
| NFLX201211P00555000 | 2020-12-04 2:01PM EST | 555.00 | 55.80 | 55.85 | 58.05 | +5.60 | +11.16% | 1 | 1 | 54.42% |
| NFLX201211P00575000 | 2020-11-27 10:26AM EST | 575.00 | 88.45 | 75.60 | 77.85 | 0.00 | - | 4 | 4 | 65.19% |
| NFLX201211P00580000 | 2020-12-01 9:42AM EST | 580.00 | 77.72 | 80.60 | 82.80 | 0.00 | - | 10 | 11 | 67.60% |
| NFLX201211P00590000 | 2020-12-02 9:38AM EST | 590.00 | 96.00 | 90.55 | 92.75 | 0.00 | - | 2 | 11 | 72.80% |
| NFLX201211P00610000 | 2020-12-01 9:45AM EST | 610.00 | 105.80 | 110.40 | 112.70 | 0.00 | - | - | 2 | 83.18% |
| NFLX201211P00630000 | 2020-11-16 11:54AM EST | 630.00 | 149.30 | 130.40 | 132.70 | 0.00 | - | 2 | 2 | 93.60% |
| NFLX201211P00650000 | 2020-12-01 9:38AM EST | 650.00 | 149.85 | 150.40 | 152.70 | 0.00 | - | - | 1 | 103.47% |
| NFLX201211P00690000 | 2020-11-27 10:37AM EST | 690.00 | 202.00 | 190.40 | 192.70 | 0.00 | - | 2 | 0 | 121.83% |
| NFLX201211P00700000 | 2020-11-27 11:41AM EST | 700.00 | 209.00 | 200.40 | 202.70 | 0.00 | - | 2 | 0 | 126.17% |
© 2020 Verizon Media. All rights reserved.
