Singapore markets open in 2 hours 45 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
647.46-8.86 (-1.35%)
At close: 04:00PM EDT
649.03 +1.57 (+0.24%)
After hours: 06:15PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX250117C000050002024-07-16 10:42AM EDT5.00640.48640.10647.05-11.33-1.74%1742380.08%
NFLX250117C000100002023-11-03 3:33PM EDT10.00426.07452.00462.000.00-920.00%
NFLX250117C000150002023-11-03 3:12PM EDT15.00421.48447.50457.000.00-300.00%
NFLX250117C000200002024-06-26 11:43AM EDT20.00660.71625.50630.300.00-125208.69%
NFLX250117C000250002024-06-26 11:40AM EDT25.00656.20620.60625.550.00-13202.34%
NFLX250117C000300002024-07-16 10:42AM EDT30.00627.59616.00622.700.00-17226.07%
NFLX250117C000350002022-12-27 4:36PM EDT35.00255.80328.00338.000.00-110.00%
NFLX250117C000400002024-07-11 1:07PM EDT40.00612.30606.00610.850.00-13181.10%
NFLX250117C000450002023-08-18 9:45AM EDT45.00358.75351.00361.000.00-140.00%
NFLX250117C000500002024-04-19 1:53PM EDT50.00511.23568.85576.800.00-2200.00%
NFLX250117C000600002024-05-24 12:58PM EDT60.00593.16624.35632.100.00-114438.73%
NFLX250117C000700002024-05-16 12:15PM EDT70.00544.31599.10605.150.00-113301.15%
NFLX250117C000800002024-02-20 10:30AM EDT80.00505.21542.50552.000.00-2110.00%
NFLX250117C000900002022-10-20 2:27PM EDT90.00194.43208.70217.350.00-3110.00%
NFLX250117C000950002022-09-23 2:05PM EDT95.00154.31207.15215.850.00-2210.00%
NFLX250117C001000002024-05-29 12:32PM EDT100.00568.05578.50581.150.00-6186270.09%
NFLX250117C001050002022-11-08 11:58AM EDT105.00177.64217.05225.950.00-1100.00%
NFLX250117C001100002023-04-10 11:00AM EDT110.00239.05232.00241.000.00-2160.00%
NFLX250117C001150002023-03-20 10:46AM EDT115.00204.35216.05223.600.00-270.00%
NFLX250117C001200002024-02-07 1:40PM EDT120.00450.26486.05496.000.00-1160.00%
NFLX250117C001250002024-01-22 11:06AM EDT125.00364.05450.00457.000.00-2230.00%
NFLX250117C001300002024-07-16 3:42PM EDT130.00529.00518.90525.700.00-121133.94%
NFLX250117C001350002023-09-28 12:29PM EDT135.00255.28270.10278.850.00-10170.00%
NFLX250117C001400002023-11-20 11:27AM EDT140.00337.65362.60367.900.00-1250.00%
NFLX250117C001450002023-09-28 12:28PM EDT145.00246.46261.00270.500.00-1080.00%
NFLX250117C001500002023-11-29 4:52PM EDT150.00335.00342.60349.850.00-52200.00%
NFLX250117C001550002024-03-11 9:53AM EDT155.00459.30463.00470.850.00-23320.00%
NFLX250117C001600002024-01-03 11:23AM EDT160.00322.95408.00418.000.00-4130.00%
NFLX250117C001650002023-05-24 3:23PM EDT165.00219.20273.00282.000.00-1420.00%
NFLX250117C001700002024-04-19 11:26AM EDT170.00397.00453.50461.300.00-4170.00%
NFLX250117C001750002023-10-05 10:33AM EDT175.00212.90267.60277.000.00-2601590.00%
NFLX250117C001800002023-10-26 2:41PM EDT180.00243.55308.35314.450.00-2150.00%
NFLX250117C001850002023-09-28 12:25PM EDT185.00212.66226.05235.950.00-10120.00%
NFLX250117C001900002024-06-07 9:44AM EDT190.00464.98504.10510.550.00-2421206.69%
NFLX250117C001950002024-06-13 3:58PM EDT195.00465.94456.10460.300.00-2026104.77%
NFLX250117C002000002024-07-17 2:11PM EDT200.00453.37450.80455.35-7.75-1.68%1823102.22%
NFLX250117C002100002024-06-03 11:43AM EDT210.00431.94478.25480.900.00-20177.42%
NFLX250117C002200002024-01-19 11:43AM EDT220.00272.50371.00379.900.00-5960.00%
NFLX250117C002300002024-05-17 11:29AM EDT230.00399.00446.05449.750.00-2504145.12%
NFLX250117C002400002024-05-24 9:33AM EDT240.00409.37451.10458.600.00-1158166.52%
NFLX250117C002500002024-06-03 10:04AM EDT250.00398.27435.10437.850.00-130148.17%
NFLX250117C002600002024-07-11 12:49PM EDT260.00402.00392.60397.250.00-124086.47%
NFLX250117C002700002024-07-11 11:01AM EDT270.00398.00383.00387.600.00-125284.27%
NFLX250117C002800002024-04-19 9:43AM EDT280.00296.00349.15356.300.00-13450.00%
NFLX250117C002900002024-07-11 10:04AM EDT290.00386.59363.70370.250.00-126982.02%
NFLX250117C003000002024-07-16 9:38AM EDT300.00370.00354.10360.900.00-194980.13%
NFLX250117C003100002024-07-17 11:02AM EDT310.00341.35344.50349.15-33.60-8.96%218675.84%
NFLX250117C003200002024-07-15 12:41PM EDT320.00347.20334.80341.700.00-134175.82%
NFLX250117C003300002024-07-05 10:49AM EDT330.00373.49325.30330.000.00-146571.92%
NFLX250117C003400002024-07-01 3:50PM EDT340.00345.90315.80322.600.00-126471.99%
NFLX250117C003500002024-07-16 11:29AM EDT350.00310.12306.30310.85-4.38-1.39%141168.27%
NFLX250117C003600002024-07-11 2:59PM EDT360.00304.87298.55303.300.00-231869.42%
NFLX250117C003700002024-07-10 12:01PM EDT370.00319.25287.10291.800.00-236264.58%
NFLX250117C003800002024-06-03 10:38AM EDT380.00273.89310.95313.500.00-126199.98%
NFLX250117C003900002024-07-10 2:53PM EDT390.00302.65268.10272.850.00-463361.16%
NFLX250117C004000002024-07-12 1:15PM EDT400.00265.00258.70265.400.00-11,64260.87%
NFLX250117C004100002024-07-10 11:14AM EDT410.00281.65248.00256.250.00-272558.56%
NFLX250117C004200002024-07-10 1:09PM EDT420.00278.36238.20246.950.00-464256.75%
NFLX250117C004300002024-06-27 12:51PM EDT430.00275.45229.25237.600.00-157255.42%
NFLX250117C004400002024-07-15 3:53PM EDT440.00232.05220.70226.350.00-1773353.22%
NFLX250117C004500002024-07-17 2:13PM EDT450.00215.85211.70217.50-28.80-11.77%675152.11%
NFLX250117C004600002024-07-10 11:59AM EDT460.00203.13202.85210.05-32.57-13.82%237951.74%
NFLX250117C004700002024-07-17 1:33PM EDT470.00197.10194.05200.00-11.95-5.72%252250.01%
NFLX250117C004800002024-07-17 1:41PM EDT480.00189.00185.95191.40-6.80-3.47%1888651.76%
NFLX250117C004900002024-07-17 2:32PM EDT490.00181.60179.35182.70-1.92-1.05%1135850.53%
NFLX250117C005000002024-07-17 1:32PM EDT500.00171.45171.00174.55-15.55-8.32%62,37349.70%
NFLX250117C005100002024-07-17 1:52PM EDT510.00164.00163.60166.45-11.70-6.66%648148.84%
NFLX250117C005200002024-07-17 3:54PM EDT520.00157.35156.40158.15-29.60-15.83%2428247.76%
NFLX250117C005300002024-07-17 3:16PM EDT530.00149.80147.75150.70-12.60-7.76%4131047.23%
NFLX250117C005400002024-07-17 2:07PM EDT540.00140.75139.55143.10-4.30-2.96%3633246.50%
NFLX250117C005500002024-07-17 3:35PM EDT550.00136.00133.40137.75-10.75-7.33%181,61247.19%
NFLX250117C005600002024-07-17 3:20PM EDT560.00129.04126.35128.55-0.38-0.29%2392845.20%
NFLX250117C005700002024-07-17 3:36PM EDT570.00121.95118.20121.65-6.05-4.73%11769644.65%
NFLX250117C005800002024-07-17 3:01PM EDT580.00113.60112.10114.65-4.35-3.69%2131543.94%
NFLX250117C005900002024-07-10 3:29PM EDT590.00131.35105.85108.200.00-646143.47%
NFLX250117C006000002024-07-17 3:00PM EDT600.00100.8399.80102.10-4.30-4.09%1191,59843.09%
NFLX250117C006100002024-07-17 2:57PM EDT610.0095.0093.4596.00+0.76+0.81%123542.62%
NFLX250117C006200002024-07-17 12:44PM EDT620.0086.9987.6590.25-4.48-4.90%444042.23%
NFLX250117C006300002024-07-17 3:34PM EDT630.0084.7082.1584.25-2.30-2.64%243341.60%
NFLX250117C006400002024-07-17 12:58PM EDT640.0077.4276.7081.30-6.38-7.61%576342.55%
NFLX250117C006450002024-07-17 2:26PM EDT645.0075.7074.1576.45-2.11-2.71%843041.12%
NFLX250117C006500002024-07-17 2:00PM EDT650.0073.6072.3073.50-4.43-5.68%411,47040.71%
NFLX250117C006550002024-07-16 12:30PM EDT655.0072.1569.5575.000.00-129542.71%
NFLX250117C006600002024-07-17 2:21PM EDT660.0067.9867.4568.90-4.91-6.74%241,44240.53%
NFLX250117C006650002024-07-16 12:39PM EDT665.0067.8065.1067.050.00-616340.64%
NFLX250117C006700002024-07-17 10:39AM EDT670.0060.5062.8564.60-7.88-11.52%10141840.40%
NFLX250117C006750002024-07-16 12:31PM EDT675.0062.5660.3561.850.00-114639.97%
NFLX250117C006800002024-07-17 1:15PM EDT680.0057.9758.3560.25-5.53-8.71%1757740.14%
NFLX250117C006850002024-07-17 3:58PM EDT685.0057.4055.9558.15-10.10-14.96%310540.01%
NFLX250117C006900002024-07-17 1:09PM EDT690.0053.3654.6555.80-6.14-10.32%951139.71%
NFLX250117C006950002024-07-17 1:09PM EDT695.0051.4552.7053.70-10.66-17.16%1425839.53%
NFLX250117C007000002024-07-17 3:29PM EDT700.0051.0049.3051.60-5.00-8.93%271,37539.31%
NFLX250117C007050002024-07-09 1:10PM EDT705.0073.4348.8550.400.00-126339.57%
NFLX250117C007100002024-07-15 9:36AM EDT710.0049.5747.0048.800.00-134439.58%
NFLX250117C007150002024-07-17 10:05AM EDT715.0043.5045.3047.05-6.75-13.43%119039.49%
NFLX250117C007200002024-07-16 12:26PM EDT720.0045.4643.5544.500.00-430138.92%
NFLX250117C007250002024-07-11 10:32AM EDT725.0050.2841.9543.650.00-110839.27%
NFLX250117C007300002024-07-17 10:30AM EDT730.0038.5040.4041.65-8.81-18.62%127438.96%
NFLX250117C007350002024-07-10 9:53AM EDT735.0054.8038.8039.950.00-117838.79%
NFLX250117C007400002024-07-15 3:45PM EDT740.0041.9536.6538.950.00-244438.99%
NFLX250117C007450002024-07-16 9:50AM EDT745.0041.2535.8037.150.00-551538.71%
NFLX250117C007500002024-07-17 2:29PM EDT750.0034.4933.9035.95-2.96-7.90%371,60738.75%
NFLX250117C007550002024-07-17 11:21AM EDT755.0031.8532.9534.40-12.55-28.27%19738.57%
NFLX250117C007600002024-07-17 2:28PM EDT760.0031.9731.1032.60-4.73-12.89%217338.21%
NFLX250117C007650002024-07-17 2:28PM EDT765.0031.8830.3031.30+0.10+0.31%321138.12%
NFLX250117C007700002024-07-17 10:29AM EDT770.0027.9028.9530.10-6.66-19.27%219438.06%
NFLX250117C007750002024-07-17 12:55PM EDT775.0028.0025.4031.60-1.58-5.34%222839.66%
NFLX250117C007800002024-07-17 11:38AM EDT780.0026.2026.6527.85-4.25-13.96%514837.98%
NFLX250117C007850002024-06-17 9:38AM EDT785.0037.1022.1529.350.00-23739.58%
NFLX250117C007900002024-07-17 2:13PM EDT790.0024.7824.1526.20-1.53-5.82%1215938.20%
NFLX250117C007950002024-07-17 11:43AM EDT795.0023.2023.4525.10-2.94-11.25%27838.10%
NFLX250117C008000002024-07-17 3:25PM EDT800.0023.6022.6024.10-0.66-2.72%371,40338.04%
NFLX250117C008050002024-07-11 1:46PM EDT805.0024.0421.8023.000.00-224537.90%
NFLX250117C008100002024-07-17 3:59PM EDT810.0021.6020.3522.20-1.54-6.66%299937.93%
NFLX250117C008150002024-07-17 3:13PM EDT815.0020.9019.5021.35-1.70-7.52%510937.91%
NFLX250117C008200002024-07-12 12:44PM EDT820.0021.3519.1520.700.00-618338.02%
NFLX250117C008250002024-07-17 10:14AM EDT825.0017.4918.6019.70-3.31-15.91%525037.85%
NFLX250117C008300002024-07-15 10:52AM EDT830.0021.3017.8018.650.00-17837.62%
NFLX250117C008350002024-07-11 12:06PM EDT835.0019.6716.8019.300.00-110638.64%
NFLX250117C008400002024-07-15 3:19PM EDT840.0018.9015.6517.650.00-411237.92%
NFLX250117C008450002024-06-12 2:00PM EDT845.0018.3515.4017.000.00-22537.93%
NFLX250117C008500002024-07-17 3:32PM EDT850.0015.5515.0015.65-0.75-4.60%2840237.37%
NFLX250117C008600002024-07-11 12:56PM EDT860.0015.8313.8014.400.00-428537.32%
NFLX250117C008700002024-07-16 10:06AM EDT870.0013.7510.5014.800.00-127338.62%
NFLX250117C008800002024-07-17 10:57AM EDT880.0010.9011.0512.20-2.20-16.79%15437.26%
NFLX250117C008900002024-06-26 2:38PM EDT890.0018.7010.4511.200.00-105437.21%
NFLX250117C009000002024-07-17 9:46AM EDT900.009.589.6010.55-1.42-12.91%225837.44%
NFLX250117C009100002024-07-15 9:56AM EDT910.0010.408.209.450.00-119537.15%
NFLX250117C009200002024-07-11 1:47PM EDT920.006.908.208.65-2.70-28.13%256737.10%
NFLX250117C009300002024-07-11 11:32AM EDT930.009.197.157.850.00-111036.97%
NFLX250117C009400002024-07-12 10:15AM EDT940.008.006.907.300.00-122137.07%
NFLX250117C009500002024-07-17 12:29PM EDT950.006.004.206.65-1.12-15.73%123436.99%
NFLX250117C009600002024-07-17 9:46AM EDT960.005.685.806.10-0.60-9.55%227036.98%
NFLX250117C009700002024-07-12 10:10AM EDT970.006.354.805.550.00-12636.90%
NFLX250117C009800002024-07-16 1:02PM EDT980.004.904.455.10-0.45-8.41%19936.91%
NFLX250117C009900002024-07-16 1:02PM EDT990.004.884.454.700.00-12736.94%
NFLX250117C010000002024-07-17 3:37PM EDT1,000.004.323.804.30-0.29-6.29%1243736.92%
NFLX250117C010100002024-07-15 10:42AM EDT1,010.004.653.703.950.00-183936.93%
NFLX250117C010200002024-07-17 11:31AM EDT1,020.003.193.153.85-0.71-18.21%16237.37%
NFLX250117C010300002024-07-17 11:31AM EDT1,030.003.022.773.95-0.48-13.71%182538.17%
NFLX250117C010400002024-07-17 11:54AM EDT1,040.002.302.273.25-1.00-30.30%12837.38%
NFLX250117C010500002024-07-11 10:19AM EDT1,050.003.721.963.500.00-32338.48%
NFLX250117C010600002024-07-08 10:05AM EDT1,060.005.100.343.300.00-1938.65%
NFLX250117C010700002024-07-01 12:39PM EDT1,070.004.150.306.600.00-14644.97%
NFLX250117C010800002024-07-10 1:00PM EDT1,080.003.950.274.900.00-32442.87%
NFLX250117C010900002024-07-11 1:11PM EDT1,090.002.511.202.730.00-13239.01%
NFLX250117C011000002024-07-17 10:15AM EDT1,100.001.471.752.58-0.58-28.29%121439.17%
NFLX250117C011100002024-07-17 3:26PM EDT1,110.001.621.252.44-0.23-12.43%533939.33%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX250117P000050002024-03-08 12:14PM EDT5.000.010.000.010.00-11,028196.88%
NFLX250117P000100002024-04-26 10:00AM EDT10.000.010.000.010.00-1001,262168.75%
NFLX250117P000150002024-04-19 10:32AM EDT15.000.020.000.010.00-30631150.00%
NFLX250117P000200002024-04-19 2:52PM EDT20.000.010.000.010.00-5961,057137.50%
NFLX250117P000250002024-03-08 12:54PM EDT25.000.010.000.010.00-2211128.13%
NFLX250117P000300002024-07-15 12:09PM EDT30.000.010.000.010.00-100749121.88%
NFLX250117P000350002024-05-22 9:30AM EDT35.000.020.000.010.00-5750115.63%
NFLX250117P000400002024-07-15 12:09PM EDT40.000.010.000.010.00-77671109.38%
NFLX250117P000450002024-07-15 12:05PM EDT45.000.010.000.010.00-2046103.13%
NFLX250117P000500002024-07-09 12:40PM EDT50.000.010.000.010.00-1266100.00%
NFLX250117P000600002024-07-08 9:30AM EDT60.000.020.000.010.00-433993.75%
NFLX250117P000700002024-06-28 9:59AM EDT70.000.010.000.000.00-140150.00%
NFLX250117P000800002024-07-15 9:30AM EDT80.000.020.000.020.00-17085.94%
NFLX250117P000900002024-07-17 3:15PM EDT90.000.020.000.030.00-221182.81%
NFLX250117P000950002023-09-25 11:34AM EDT95.000.840.440.740.00-236114.55%
NFLX250117P001000002024-07-12 10:58AM EDT100.000.050.010.320.00-143496.48%
NFLX250117P001050002024-04-24 9:56AM EDT105.000.080.010.560.00-56699.51%
NFLX250117P001100002024-02-15 11:24AM EDT110.000.150.060.400.00-16894.73%
NFLX250117P001150002023-11-08 3:04PM EDT115.000.700.320.660.00-116100.73%
NFLX250117P001200002024-06-26 1:14PM EDT120.000.030.010.910.00-13,86597.51%
NFLX250117P001250002024-06-10 12:58PM EDT125.000.120.000.860.00-2029294.38%
NFLX250117P001300002024-04-19 9:44AM EDT130.000.140.000.920.00-207892.92%
NFLX250117P001350002024-05-08 12:50PM EDT135.000.140.040.920.00-1012491.26%
NFLX250117P001400002024-05-21 10:31AM EDT140.000.140.040.770.00-26087.35%
NFLX250117P001450002024-05-23 2:38PM EDT145.000.160.000.800.00-24985.25%
NFLX250117P001500002024-07-05 11:00AM EDT150.000.090.050.550.00-11,71780.66%
NFLX250117P001550002024-04-04 12:20PM EDT155.000.310.100.860.00-611883.35%
NFLX250117P001600002024-07-15 11:39AM EDT160.000.150.030.170.00-202,85268.95%
NFLX250117P001650002024-06-26 3:28PM EDT165.000.140.000.300.00-50883970.22%
NFLX250117P001700002024-06-26 3:29PM EDT170.000.210.050.650.00-7970975.24%
NFLX250117P001750002024-07-01 10:00AM EDT175.000.200.000.560.00-165171.83%
NFLX250117P001800002024-06-26 2:32PM EDT180.000.250.003.100.00-2831887.96%
NFLX250117P001850002024-07-10 3:37PM EDT185.000.280.010.650.00-188270.17%
NFLX250117P001900002024-07-09 3:15PM EDT190.000.280.011.070.00-101,77372.90%
NFLX250117P001950002024-06-26 11:41AM EDT195.000.270.101.060.00-120572.07%
NFLX250117P002000002024-07-17 11:55AM EDT200.000.250.120.00+0.13+108.33%11,72655.66%
NFLX250117P002100002024-07-15 10:42AM EDT210.000.280.200.500.00-1071163.77%
NFLX250117P002200002024-06-27 2:52PM EDT220.000.350.011.020.00-592464.21%
NFLX250117P002300002024-07-08 2:32PM EDT230.000.340.003.050.00-3799771.79%
NFLX250117P002400002024-05-10 9:49AM EDT240.000.450.261.100.00-251,39361.47%
NFLX250117P002500002024-07-16 12:32PM EDT250.000.430.260.760.00-41,71756.93%
NFLX250117P002600002024-07-11 11:22AM EDT260.000.580.001.450.00-478857.30%
NFLX250117P002700002024-07-08 2:30PM EDT270.000.600.001.230.00-557553.91%
NFLX250117P002800002024-07-08 1:35PM EDT280.000.880.301.300.00-11,57753.70%
NFLX250117P002900002024-07-08 3:47PM EDT290.000.810.021.440.00-261,16850.98%
NFLX250117P003000002024-07-16 12:43PM EDT300.000.730.381.100.00-53,73151.95%
NFLX250117P003100002024-07-17 3:57PM EDT310.001.030.501.67-0.44-29.93%11,13353.33%
NFLX250117P003200002024-07-15 3:48PM EDT320.001.200.501.840.00-12,78052.09%
NFLX250117P003300002024-07-16 10:40AM EDT330.001.301.001.990.00-11,39650.73%
NFLX250117P003400002024-07-15 10:25AM EDT340.001.400.652.150.00-171849.40%
NFLX250117P003500002024-07-11 3:36PM EDT350.001.781.101.590.00-21,80545.03%
NFLX250117P003600002024-07-15 12:25PM EDT360.002.210.972.140.00-21,32745.48%
NFLX250117P003700002024-07-15 10:25AM EDT370.001.951.792.000.00-188043.10%
NFLX250117P003800002024-07-17 11:35AM EDT380.002.221.412.95-0.53-19.27%51,00744.43%
NFLX250117P003900002024-07-17 11:35AM EDT390.002.772.502.97+0.33+13.52%597742.63%
NFLX250117P004000002024-07-17 3:42PM EDT400.002.902.503.55+0.04+1.40%33,49042.33%
NFLX250117P004100002024-07-17 11:31AM EDT410.003.372.363.80-0.04-1.17%168641.09%
NFLX250117P004200002024-07-17 1:11PM EDT420.003.792.804.30-0.56-12.87%32,29840.37%
NFLX250117P004300002024-07-16 10:27AM EDT430.004.204.004.550.00-11,91439.06%
NFLX250117P004400002024-07-16 2:16PM EDT440.004.794.705.200.00-11,33838.47%
NFLX250117P004500002024-07-17 1:16PM EDT450.005.905.456.00+0.40+7.27%521,87538.00%
NFLX250117P004600002024-07-17 11:36AM EDT460.006.836.356.95+0.93+15.76%269637.62%
NFLX250117P004700002024-07-16 3:49PM EDT470.007.077.307.950.00-1,1871,87537.15%
NFLX250117P004800002024-07-17 1:33PM EDT480.008.858.459.05+0.55+6.63%33572136.67%
NFLX250117P004900002024-07-17 12:42PM EDT490.0010.309.7010.35+0.32+3.21%11,55736.28%
NFLX250117P005000002024-07-17 3:30PM EDT500.0011.1511.1511.75+0.33+3.05%113,68835.86%
NFLX250117P005100002024-07-17 3:19PM EDT510.0012.8512.7513.35-0.84-6.14%141,79235.48%
NFLX250117P005200002024-07-17 2:16PM EDT520.0014.9414.5515.10+0.81+5.73%10188735.10%
NFLX250117P005300002024-07-17 2:16PM EDT530.0016.6515.8017.45+1.55+10.26%10499435.08%
NFLX250117P005400002024-07-17 12:51PM EDT540.0019.0418.5521.80+0.79+4.33%362936.42%
NFLX250117P005500002024-07-17 12:51PM EDT550.0021.5820.3522.25+1.18+5.78%161,82234.58%
NFLX250117P005600002024-07-17 10:31AM EDT560.0025.3523.3524.95+2.68+11.82%151634.32%
NFLX250117P005700002024-07-17 3:01PM EDT570.0026.8126.3527.75+1.86+7.45%1650833.97%
NFLX250117P005800002024-07-17 1:33PM EDT580.0030.0529.9030.95+1.46+5.11%13577733.74%
NFLX250117P005900002024-07-17 2:14PM EDT590.0033.6431.4533.95+2.28+7.27%11,21033.24%
NFLX250117P006000002024-07-17 3:56PM EDT600.0036.8136.6037.95+1.39+3.92%2189233.21%
NFLX250117P006100002024-07-16 1:37PM EDT610.0039.1040.1543.300.00-423533.80%
NFLX250117P006200002024-07-17 11:19AM EDT620.0046.2544.1045.90+3.05+7.06%357732.65%
NFLX250117P006300002024-07-17 1:16PM EDT630.0050.4848.4050.20+1.48+3.02%5913932.34%
NFLX250117P006400002024-07-17 12:26PM EDT640.0055.4552.8054.85+3.54+6.82%266732.08%
NFLX250117P006450002024-07-17 10:44AM EDT645.0058.4055.0557.25+3.85+7.06%119931.94%
NFLX250117P006500002024-07-16 1:26PM EDT650.0056.0057.9059.750.00-161,02031.81%
NFLX250117P006550002024-07-16 11:21AM EDT655.0058.6160.5564.250.00-17732.74%
NFLX250117P006600002024-07-17 1:16PM EDT660.0065.3562.6566.65+3.30+5.32%5030232.49%
NFLX250117P006650002024-07-10 11:55AM EDT665.0055.0765.6570.700.00-320033.10%
NFLX250117P006700002024-07-17 3:33PM EDT670.0068.2568.6070.30+2.30+3.49%38931.26%
NFLX250117P006750002024-07-10 10:42AM EDT675.0071.2071.4072.70+12.10+20.47%24030.90%
NFLX250117P006800002024-07-17 3:27PM EDT680.0074.1573.6575.60+6.40+9.45%722030.78%
NFLX250117P006850002024-07-17 3:21PM EDT685.0077.4077.2079.05+8.80+12.83%13930.93%
NFLX250117P006900002024-07-17 3:31PM EDT690.0079.6080.1082.10+1.10+1.40%113730.82%
NFLX250117P006950002024-07-09 1:57PM EDT695.0064.9783.2085.200.00-123030.71%
NFLX250117P007000002024-07-15 10:34AM EDT700.0079.5085.7588.350.00-126030.59%
NFLX250117P007050002024-07-09 1:48PM EDT705.0070.6589.0591.300.00-26030.32%
NFLX250117P007100002024-07-11 2:50PM EDT710.0092.9092.5094.800.00-12330.32%
NFLX250117P007150002024-07-09 1:48PM EDT715.0076.1595.8098.100.00-12930.18%
NFLX250117P007200002024-07-10 11:45AM EDT720.0084.6099.05101.400.00-22230.00%
NFLX250117P007250002024-03-04 1:33PM EDT725.00134.30124.70128.150.00-1843.19%
NFLX250117P007300002024-07-10 11:45AM EDT730.0090.95106.10109.850.00-43730.65%
NFLX250117P007350002024-03-04 1:29PM EDT735.00141.60132.15135.200.00-2343.18%
NFLX250117P007400002024-07-12 11:25AM EDT740.00110.67112.85115.650.00-1129.56%
NFLX250117P007450002024-05-03 10:38AM EDT745.00172.86120.85124.750.00-4632.82%
NFLX250117P007500002024-07-12 11:25AM EDT750.00117.73120.25122.950.00-19329.24%
NFLX250117P007550002023-09-13 2:34PM EDT755.00339.85396.10402.550.00--0185.07%
NFLX250117P007600002024-07-16 11:30AM EDT760.00133.76127.90131.90+8.01+6.37%56129.88%
NFLX250117P007650002023-09-14 10:20AM EDT765.00360.95404.50414.000.00--0186.38%
NFLX250117P007700002024-07-11 2:17PM EDT770.00140.86136.05139.70+3.26+2.37%565629.64%
NFLX250117P007750002024-07-10 9:37AM EDT775.00116.45139.90142.800.00-6628.89%
NFLX250117P007800002024-07-11 2:10PM EDT780.00145.75143.95147.850.00-505929.53%
NFLX250117P007850002024-04-23 12:18PM EDT785.00211.110.000.000.00-200.00%
NFLX250117P007900002024-02-05 12:07PM EDT790.00229.85194.35201.000.00-2055.58%
NFLX250117P007950002024-07-17 12:37PM EDT795.00160.43156.70159.10-216.86-57.48%50028.31%
NFLX250117P008000002024-07-17 12:37PM EDT800.00164.64158.60164.45+5.06+3.17%501329.15%
NFLX250117P008050002024-02-05 12:08PM EDT805.00244.60207.65214.000.00-2056.54%
NFLX250117P008100002024-07-15 10:01AM EDT810.00159.43169.15172.350.00-2128.39%
NFLX250117P008150002024-03-06 2:37PM EDT815.00220.00190.00193.050.00-1140.79%
NFLX250117P008200002024-07-12 12:43PM EDT820.00176.65177.85181.950.00-5529.03%
NFLX250117P008300002024-04-12 3:36PM EDT830.00216.63218.25221.350.00-2050.12%
NFLX250117P008350002024-07-17 2:01PM EDT835.00194.30191.15194.45+20.20+11.60%2027.95%
NFLX250117P008400002024-04-22 3:06PM EDT840.00283.00200.10203.350.00-1032.28%
NFLX250117P008500002024-04-23 1:59PM EDT850.00273.750.000.000.00-400.00%
NFLX250117P008600002024-03-11 2:32PM EDT860.00257.11243.80247.300.00-2150.83%
NFLX250117P008700002024-04-19 2:29PM EDT870.00312.90247.15251.400.00-1049.14%
NFLX250117P008800002024-03-21 3:23PM EDT880.00256.15322.50329.550.00-1288.45%
NFLX250117P008900002024-02-16 12:57PM EDT890.00304.00282.45289.750.00-1060.78%
NFLX250117P009000002024-06-26 12:35PM EDT900.00222.20249.80255.500.00-2127.80%
NFLX250117P009100002024-04-22 3:20PM EDT910.00354.70267.55271.400.00-1036.57%
NFLX250117P009300002024-07-08 3:44PM EDT930.00244.93278.80286.850.00--1132.26%
NFLX250117P009400002024-07-11 3:49PM EDT940.00288.71288.60296.400.00-15332.23%
NFLX250117P009500002024-07-10 9:58AM EDT950.00270.95298.50306.500.00-2033.10%
NFLX250117P009600002024-06-17 1:26PM EDT960.00281.74311.75315.650.00-2032.22%
NFLX250117P009900002024-07-08 1:54PM EDT990.00305.80338.10346.100.00--035.03%
NFLX250117P010000002024-07-10 12:45PM EDT1,000.00321.62347.30356.100.00-2035.67%
NFLX250117P010100002024-07-10 3:10PM EDT1,010.00333.80358.10366.450.00--036.95%
NFLX250117P010200002024-07-08 2:27PM EDT1,020.00335.96368.10376.450.00-55037.58%
NFLX250117P010300002024-07-08 1:45PM EDT1,030.00344.65378.20386.450.00--038.19%
NFLX250117P010400002024-07-08 1:43PM EDT1,040.00354.58387.55397.000.00--039.80%
NFLX250117P010600002024-03-01 11:45AM EDT1,060.00453.65448.00456.350.00-5073.67%
NFLX250117P010700002024-04-02 1:11PM EDT1,070.00454.70500.90507.150.00--0100.36%
NFLX250117P010900002024-05-28 3:53PM EDT1,090.00442.26402.10408.200.00-500.00%
NFLX250117P011000002024-06-17 1:27PM EDT1,100.00422.19452.35455.850.00-4041.03%
NFLX250117P011100002024-07-15 9:37AM EDT1,110.00454.35460.30467.000.00-6043.89%