NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200619C000050002020-05-14 12:27PM EDT5.00432.80397.15398.900.00-250.00%
NFLX200619C000200002020-05-26 9:56AM EDT20.00397.65382.05384.550.00--40.00%
NFLX200619C000250002020-05-13 7:10PM EDT25.00401.500.000.000.00--00.00%
NFLX200619C000300002020-04-28 10:13AM EDT30.00380.20371.95375.200.00-7120.00%
NFLX200619C000350002020-05-18 12:10AM EDT35.00406.90367.20369.950.00--20.00%
NFLX200619C000400002020-05-13 7:10PM EDT40.00387.700.000.000.00--00.00%
NFLX200619C000500002020-05-21 10:39AM EDT50.00382.10351.90355.200.00-270.00%
NFLX200619C000600002020-03-23 11:23AM EDT60.00293.45363.95366.700.00-313727.98%
NFLX200619C000650002020-05-26 2:45PM EDT65.00350.70337.00340.150.00-290.00%
NFLX200619C000700002020-05-04 9:33AM EDT70.00346.25332.00335.200.00--00.00%
NFLX200619C000750002020-05-20 2:47PM EDT75.00369.45326.95330.200.00-260.00%
NFLX200619C000850002020-05-13 7:11PM EDT85.00337.450.000.000.00--00.00%
NFLX200619C000900002020-05-26 2:40PM EDT90.00325.90312.00315.100.00-260.00%
NFLX200619C000950002020-05-13 7:11PM EDT95.00330.650.000.000.00--00.00%
NFLX200619C001000002020-05-26 3:07PM EDT100.00315.60302.05305.100.00-8700.00%
NFLX200619C001050002020-04-24 1:35PM EDT105.00315.75322.25325.800.00-214539.23%
NFLX200619C001100002020-04-22 10:42AM EDT110.00315.25316.40320.450.00-55515.45%
NFLX200619C001150002020-05-27 10:03AM EDT115.00289.10286.45290.20-35.05-10.81%220.00%
NFLX200619C001200002020-05-21 1:48PM EDT120.00313.20282.00285.150.00-110.00%
NFLX200619C001250002020-05-27 9:52AM EDT125.00283.05277.00279.45-8.15-2.80%240.00%
NFLX200619C001350002020-04-17 10:42AM EDT135.00289.67317.85321.700.00-124634.09%
NFLX200619C001400002020-05-26 11:46AM EDT140.00277.50262.00264.400.00-1980.00%
NFLX200619C001450002020-05-27 9:47AM EDT145.00265.10256.85259.35-5.05-1.87%2210.00%
NFLX200619C001500002020-05-19 10:31AM EDT150.00304.84251.95254.850.00-180.00%
NFLX200619C001550002020-05-20 10:26AM EDT155.00292.00247.00250.150.00-270.00%
NFLX200619C001600002020-04-21 11:56AM EDT160.00271.65266.55270.550.00-210380.24%
NFLX200619C001650002020-04-22 10:20AM EDT165.00256.20261.60265.150.00-715368.40%
NFLX200619C001700002020-04-22 10:40AM EDT170.00256.75256.40260.450.00-234358.45%
NFLX200619C001750002020-04-22 2:31PM EDT175.00251.70251.45255.500.00-15348.83%
NFLX200619C001800002020-05-21 10:06AM EDT180.00252.75222.15224.500.00-3410.00%
NFLX200619C001850002020-04-22 3:10PM EDT185.00238.10241.50244.650.00-1271327.48%
NFLX200619C001900002020-05-26 1:44PM EDT190.00226.50212.05214.400.00-1950.00%
NFLX200619C001950002020-04-22 9:59AM EDT195.00229.15231.70235.500.00-118312.81%
NFLX200619C002000002020-05-27 10:36AM EDT200.00203.65202.25204.75-37.36-15.50%21110.00%
NFLX200619C002050002020-05-27 10:36AM EDT205.00198.68197.10199.70-21.97-9.96%1210.00%
NFLX200619C002100002020-04-22 10:04AM EDT210.00210.90217.25219.650.00-928287.07%
NFLX200619C002150002020-05-26 12:40PM EDT215.00202.75186.80188.950.00-470.00%
NFLX200619C002200002020-04-14 12:02PM EDT220.00192.39218.90221.900.00-149329.58%
NFLX200619C002250002020-04-22 2:52PM EDT225.00200.55201.60205.500.00-424264.54%
NFLX200619C002300002020-05-13 11:45AM EDT230.00206.30172.20174.650.00-1910.00%
NFLX200619C002350002020-05-26 9:56AM EDT235.00183.00167.20170.000.00-21270.00%
NFLX200619C002400002020-05-21 10:38AM EDT240.00194.30162.15164.900.00-21760.00%
NFLX200619C002450002020-04-28 3:21PM EDT245.00161.75157.20159.050.00-3790.00%
NFLX200619C002500002020-05-21 10:39AM EDT250.00183.25152.20154.800.00-95350.00%
NFLX200619C002550002020-05-21 11:17AM EDT255.00176.25147.25149.800.00-2490.00%
NFLX200619C002600002020-05-20 10:31AM EDT260.00187.30142.25144.650.00-21030.00%
NFLX200619C002650002020-05-21 10:38AM EDT265.00169.39137.30140.000.00-4880.00%
NFLX200619C002700002020-05-27 10:01AM EDT270.00135.00132.35135.00-15.05-10.03%16490.00%
NFLX200619C002750002020-05-20 2:33PM EDT275.00170.50127.30129.100.00-2530.00%
NFLX200619C002800002020-05-27 9:31AM EDT280.00130.50122.35124.55-30.85-19.12%21,2300.00%
NFLX200619C002850002020-05-21 11:02AM EDT285.00146.64117.50120.050.00-12500.00%
NFLX200619C002900002020-05-27 10:50AM EDT290.00108.69112.60115.20-25.56-19.04%68,9620.00%
NFLX200619C002950002020-05-20 2:47PM EDT295.00150.00107.60110.300.00-21060.00%
NFLX200619C003000002020-05-26 1:00PM EDT300.00117.80102.55105.450.00-11,8400.00%
NFLX200619C003050002020-05-22 3:47PM EDT305.00124.0897.5099.750.00-22930.00%
NFLX200619C003100002020-05-26 3:17PM EDT310.00105.5592.8095.150.00-26590.00%
NFLX200619C003150002020-05-26 11:55AM EDT315.00102.8087.7590.050.00-17500.00%
NFLX200619C003200002020-05-27 10:48AM EDT320.0080.7582.8585.45-17.30-17.64%32,1240.00%
NFLX200619C003250002020-05-27 10:49AM EDT325.0075.0078.3580.50-20.14-21.17%24050.00%
NFLX200619C003300002020-05-27 10:49AM EDT330.0070.0473.1576.50-15.83-18.43%42,7200.00%
NFLX200619C003350002020-05-26 9:31AM EDT335.0089.9568.7070.750.00-19700.00%
NFLX200619C003400002020-05-22 3:26PM EDT340.0089.3063.7066.750.00-62,2550.00%
NFLX200619C003450002020-05-27 10:01AM EDT345.0061.9559.1062.60-11.99-16.22%77700.00%
NFLX200619C003500002020-05-27 11:25AM EDT350.0055.0355.4557.95-14.37-20.71%143,80128.91%
NFLX200619C003550002020-05-27 11:36AM EDT355.0048.8550.4553.25-13.05-21.08%229331.03%
NFLX200619C003600002020-05-27 11:34AM EDT360.0044.6546.5047.50-18.50-29.30%242,4110.00%
NFLX200619C003650002020-05-27 11:31AM EDT365.0041.4542.2544.65-10.13-19.64%476835.49%
NFLX200619C003700002020-05-27 11:34AM EDT370.0036.7038.0540.35-10.80-22.74%151,86535.57%
NFLX200619C003750002020-05-27 11:45AM EDT375.0034.2033.9035.80-9.35-21.47%2595533.97%
NFLX200619C003800002020-05-27 11:36AM EDT380.0029.2930.7531.25-13.06-30.84%8383,30432.03%
NFLX200619C003850002020-05-27 11:37AM EDT385.0025.3927.5028.05-9.58-27.39%1563234.03%
NFLX200619C003900002020-05-27 11:48AM EDT390.0023.8524.0024.65-8.75-26.84%1191,04734.39%
NFLX200619C003950002020-05-27 11:46AM EDT395.0021.4021.0521.60-7.30-25.44%5847234.92%
NFLX200619C004000002020-05-27 11:51AM EDT400.0018.2318.0018.35-7.32-28.65%4506,70434.24%
NFLX200619C004050002020-05-27 11:49AM EDT405.0015.7715.3515.65-6.14-28.02%33035134.25%
NFLX200619C004100002020-05-27 11:51AM EDT410.0013.2013.1013.45-6.20-31.96%6392,93934.79%
NFLX200619C004150002020-05-27 11:48AM EDT415.0011.2010.9011.20-5.60-33.33%26574734.56%
NFLX200619C004200002020-05-27 11:48AM EDT420.009.229.159.40-5.29-36.46%1,2534,36534.78%
NFLX200619C004250002020-05-27 11:46AM EDT425.007.757.707.85-4.61-37.30%2771,45335.03%
NFLX200619C004300002020-05-27 11:50AM EDT430.006.206.156.35-4.30-40.95%6976,09834.81%
NFLX200619C004350002020-05-27 11:36AM EDT435.004.705.055.25-3.95-45.66%2031,31135.12%
NFLX200619C004400002020-05-27 11:49AM EDT440.004.143.904.10-3.05-42.42%2,2636,70234.69%
NFLX200619C004450002020-05-27 11:49AM EDT445.003.373.203.35-2.60-43.55%1651,13335.02%
NFLX200619C004500002020-05-27 11:50AM EDT450.002.702.602.85-2.30-46.00%1,1953,23235.85%
NFLX200619C004550002020-05-27 11:49AM EDT455.002.202.122.21-1.70-43.59%1601,10935.65%
NFLX200619C004600002020-05-27 11:51AM EDT460.001.821.701.81-1.59-46.63%4662,49936.08%
NFLX200619C004650002020-05-27 11:48AM EDT465.001.391.381.49-1.37-49.64%7455536.56%
NFLX200619C004700002020-05-27 11:45AM EDT470.001.171.011.22-1.06-47.53%2341,56936.98%
NFLX200619C004750002020-05-27 11:42AM EDT475.001.021.001.03-0.89-46.60%3074,32737.65%
NFLX200619C004800002020-05-27 11:49AM EDT480.000.880.830.93-0.76-46.34%1121,32738.79%
NFLX200619C004850002020-05-27 11:50AM EDT485.000.750.670.76-0.61-44.85%6076339.14%
NFLX200619C004900002020-05-27 11:49AM EDT490.000.610.570.68-0.57-48.31%4975740.14%
NFLX200619C004950002020-05-27 11:01AM EDT495.000.590.390.64-0.35-37.23%5951641.46%
NFLX200619C005000002020-05-27 11:51AM EDT500.000.520.500.53-0.33-38.82%8417,77841.80%
NFLX200619C005050002020-05-27 11:30AM EDT505.000.440.400.50-0.31-41.33%6236743.04%
NFLX200619C005100002020-05-27 11:50AM EDT510.000.400.350.43-0.25-38.46%493243.60%
NFLX200619C005150002020-05-27 11:17AM EDT515.000.390.310.42-0.16-29.09%764145.00%
NFLX200619C005200002020-05-27 11:36AM EDT520.000.340.300.40-0.17-33.33%988946.19%
NFLX200619C005250002020-05-27 11:33AM EDT525.000.300.210.43-0.14-31.82%1380048.19%
NFLX200619C005300002020-05-27 10:10AM EDT530.000.400.250.28-0.03-6.98%156546.73%
NFLX200619C005350002020-05-27 10:46AM EDT535.000.250.090.30-0.17-40.48%145748.58%
NFLX200619C005400002020-05-27 10:42AM EDT540.000.250.150.27-0.11-30.56%21,08849.27%
NFLX200619C005450002020-05-27 10:18AM EDT545.000.280.130.28-0.09-24.32%222850.88%
NFLX200619C005500002020-05-27 11:35AM EDT550.000.190.170.25-0.11-36.67%1496350.29%
NFLX200619C005550002020-05-27 10:55AM EDT555.000.200.100.27-0.45-69.23%719450.78%
NFLX200619C005600002020-05-27 9:41AM EDT560.000.250.000.26-0.03-10.71%11,83754.35%
NFLX200619C005650002020-05-27 9:54AM EDT565.000.300.000.29-0.02-6.25%215051.76%
NFLX200619C005700002020-05-26 9:30AM EDT570.000.400.020.230.00-117552.05%
NFLX200619C005750002020-05-22 3:59PM EDT575.000.420.000.270.00-115753.71%
NFLX200619C005800002020-05-26 2:47PM EDT580.000.230.010.240.00-222854.39%
NFLX200619C005850002020-05-27 10:15AM EDT585.000.140.000.24-0.28-66.67%112455.27%
NFLX200619C005900002020-05-22 3:50PM EDT590.000.330.000.190.00-1017354.98%
NFLX200619C005950002020-05-21 12:55PM EDT595.000.370.000.210.00-216056.74%
NFLX200619C006000002020-05-27 11:11AM EDT600.000.120.000.19-0.05-29.41%2433,53757.23%
NFLX200619C006050002020-05-22 10:36AM EDT605.000.310.020.160.00-14157.91%
NFLX200619C006100002020-05-27 11:26AM EDT610.000.100.000.17-0.07-41.18%213658.59%
NFLX200619C006150002020-05-21 10:37AM EDT615.000.360.000.250.00-53762.21%
NFLX200619C006200002020-05-18 2:09PM EDT620.000.500.000.170.00-116760.74%
NFLX200619C006250002020-05-26 3:52PM EDT625.000.160.000.260.00-43164.55%
NFLX200619C006300002020-05-18 2:10PM EDT630.000.450.000.260.00-172165.63%
NFLX200619C006350002020-05-26 11:40AM EDT635.000.140.000.160.00-16063.28%
NFLX200619C006400002020-05-21 3:00PM EDT640.000.240.000.120.00-120862.50%
NFLX200619C006450002020-05-20 3:51PM EDT645.000.290.000.170.00-1465.72%
NFLX200619C006500002020-05-27 10:20AM EDT650.000.100.050.18-0.05-33.33%233268.75%
NFLX200619C006550002020-05-18 12:57PM EDT655.000.340.000.170.00-11667.58%
NFLX200619C006600002020-05-21 9:45AM EDT660.000.250.000.170.00-24368.56%
NFLX200619C006700002020-05-20 2:53PM EDT670.000.210.000.150.00-13669.53%
NFLX200619C006800002020-05-20 1:58PM EDT680.000.230.000.070.00-410666.60%
NFLX200619C006900002020-05-27 10:50AM EDT690.000.020.020.08-0.05-71.43%243370.51%
NFLX200619C007000002020-05-27 10:55AM EDT700.000.030.020.03-0.01-25.00%444,58767.97%
Putsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX200619P000050002020-04-28 11:15AM EDT5.000.020.000.160.00-1167657.81%
NFLX200619P000100002020-04-03 2:40PM EDT10.000.040.000.090.00-216507.81%
NFLX200619P000150002020-03-16 2:07PM EDT15.000.050.000.610.00--16553.13%
NFLX200619P000200002020-03-27 4:12AM EDT20.000.020.010.320.00--1463.28%
NFLX200619P000250002020-04-03 2:30PM EDT25.000.040.000.120.00-2829383.59%
NFLX200619P000350002020-04-03 1:43PM EDT35.000.030.000.270.00-440364.06%
NFLX200619P000400002020-05-14 9:32AM EDT40.000.010.000.010.00-15262.50%
NFLX200619P000500002020-04-07 1:02PM EDT50.000.050.000.090.00-300278.13%
NFLX200619P000550002020-04-07 1:00PM EDT55.000.050.000.090.00--0265.63%
NFLX200619P000600002020-04-21 1:11PM EDT60.000.010.000.210.00-785275.00%
NFLX200619P000650002020-04-22 9:30AM EDT65.000.060.000.210.00-10319263.67%
NFLX200619P000700002020-04-17 10:29AM EDT70.000.190.000.230.00-2137255.47%
NFLX200619P000750002020-04-14 9:36AM EDT75.000.150.000.000.00-27750.00%
NFLX200619P000800002020-02-12 1:27PM EDT80.000.010.040.460.00-500257.03%
NFLX200619P000850002020-04-30 12:28PM EDT85.000.050.000.160.00-1093219.53%
NFLX200619P000900002020-04-15 12:02PM EDT90.000.080.000.120.00-1322205.47%
NFLX200619P000950002020-04-23 9:49AM EDT95.000.040.000.210.00-224209.77%
NFLX200619P001000002020-05-19 10:59AM EDT100.000.020.000.030.00-2400170.31%
NFLX200619P001050002020-04-30 2:08PM EDT105.000.030.000.190.00-4108193.75%
NFLX200619P001100002020-05-08 3:40PM EDT110.000.010.000.120.00-10197178.91%
NFLX200619P001150002020-04-17 9:58AM EDT115.000.010.000.240.00-190185.35%
NFLX200619P001200002020-05-18 9:30AM EDT120.000.200.000.100.00-1240164.84%
NFLX200619P001250002020-04-29 10:12AM EDT125.000.040.000.040.00-3221146.88%
NFLX200619P001300002020-04-29 11:36AM EDT130.000.010.000.180.00-8143163.28%
NFLX200619P001350002020-05-18 11:45AM EDT135.000.020.000.200.00-2594159.77%
NFLX200619P001400002020-04-21 12:18PM EDT140.000.160.000.240.00-5238157.62%
NFLX200619P001450002020-05-19 11:05AM EDT145.000.100.000.110.00-1226141.41%
NFLX200619P001500002020-05-22 9:45AM EDT150.000.070.000.070.00-10993131.25%
NFLX200619P001550002020-05-20 9:44AM EDT155.000.010.000.130.00-583134.77%
NFLX200619P001600002020-05-27 11:10AM EDT160.000.030.000.20-0.02-40.00%11,327136.13%
NFLX200619P001650002020-04-30 10:33AM EDT165.000.050.000.200.00-3184132.03%
NFLX200619P001700002020-05-06 9:37AM EDT170.000.070.000.210.00-6431128.52%
NFLX200619P001750002020-05-07 3:00PM EDT175.000.050.000.100.00-3393115.63%
NFLX200619P001800002020-05-18 11:45AM EDT180.000.010.000.100.00-100863112.11%
NFLX200619P001850002020-05-08 3:58PM EDT185.000.040.000.050.00-3287101.95%
NFLX200619P001900002020-05-12 2:50PM EDT190.000.050.000.190.00-10321111.91%
NFLX200619P001950002020-05-05 10:21AM EDT195.000.110.000.100.00-10741101.56%
NFLX200619P002000002020-05-26 11:28AM EDT200.000.020.000.050.00-243,93092.19%
NFLX200619P002050002020-05-13 10:05AM EDT205.000.010.000.110.00-153296.09%
NFLX200619P002100002020-05-26 10:26AM EDT210.000.020.000.130.00-152,26694.34%
NFLX200619P002150002020-04-29 10:39AM EDT215.000.190.000.230.00-112996.88%
NFLX200619P002200002020-05-26 10:26AM EDT220.000.060.000.140.00-153,91888.87%
NFLX200619P002250002020-05-15 3:40PM EDT225.000.100.000.200.00-1821589.06%
NFLX200619P002300002020-05-27 11:45AM EDT230.000.090.050.140.00-43,01585.55%
NFLX200619P002350002020-05-15 3:31PM EDT235.000.290.000.200.00-1564983.01%
NFLX200619P002400002020-05-26 11:02AM EDT240.000.090.000.280.00-14,24683.20%
NFLX200619P002450002020-05-22 3:42PM EDT245.000.020.000.160.00-146075.39%
NFLX200619P002500002020-05-27 10:49AM EDT250.000.270.070.27+0.11+68.75%28,12579.10%
NFLX200619P002550002020-05-22 12:36PM EDT255.000.170.090.250.00-183476.17%
NFLX200619P002600002020-05-27 9:30AM EDT260.000.330.130.29+0.14+73.68%25,85875.29%
NFLX200619P002650002020-05-27 10:51AM EDT265.000.320.160.34+0.15+88.24%111,34774.12%
NFLX200619P002700002020-05-27 10:46AM EDT270.000.360.300.36+0.11+44.00%13,20373.93%
NFLX200619P002750002020-05-27 11:03AM EDT275.000.440.370.44+0.17+62.96%61,82773.14%
NFLX200619P002800002020-05-27 10:45AM EDT280.000.420.250.52+0.15+55.56%533,04969.68%
NFLX200619P002850002020-05-26 1:56PM EDT285.000.340.300.620.00-11,52568.60%
NFLX200619P002900002020-05-27 11:08AM EDT290.000.650.440.63+0.40+160.00%12,52167.24%
NFLX200619P002950002020-05-26 3:19PM EDT295.000.470.440.700.00-101,29764.99%
NFLX200619P003000002020-05-27 11:42AM EDT300.000.750.500.79+0.21+38.89%936,06663.35%
NFLX200619P003050002020-05-27 11:26AM EDT305.000.750.590.89+0.12+19.05%196261.89%
NFLX200619P003100002020-05-27 11:38AM EDT310.000.950.771.05+0.29+43.94%332,23461.23%
NFLX200619P003150002020-05-27 11:21AM EDT315.001.090.751.10+0.37+51.39%499758.40%
NFLX200619P003200002020-05-27 11:44AM EDT320.001.160.911.23+0.31+36.47%404,05057.03%
NFLX200619P003250002020-05-27 11:34AM EDT325.001.501.111.27+0.54+56.25%241,42055.23%
NFLX200619P003300002020-05-27 11:28AM EDT330.001.621.321.42+0.53+48.62%153,79053.78%
NFLX200619P003350002020-05-27 11:44AM EDT335.001.751.491.61+0.49+38.89%1331,12252.15%
NFLX200619P003400002020-05-27 11:37AM EDT340.002.261.651.87+0.78+52.70%281,62150.55%
NFLX200619P003450002020-05-27 11:21AM EDT345.002.602.002.29+0.94+56.63%221,18750.72%
NFLX200619P003500002020-05-27 11:51AM EDT350.002.542.422.70+0.61+31.61%4204,40549.66%
NFLX200619P003550002020-05-27 11:49AM EDT355.002.992.873.05+0.89+42.38%36689848.00%
NFLX200619P003600002020-05-27 11:50AM EDT360.003.603.403.65+0.85+30.91%5162,12047.20%
NFLX200619P003650002020-05-27 11:49AM EDT365.004.384.104.40+1.23+39.05%2501,61446.59%
NFLX200619P003700002020-05-27 11:48AM EDT370.005.324.955.25+1.66+45.36%4012,01645.91%
NFLX200619P003750002020-05-27 11:49AM EDT375.006.206.206.40+1.65+36.26%3751,76245.76%
NFLX200619P003800002020-05-27 11:44AM EDT380.008.027.207.50+2.57+47.16%7674,13944.93%
NFLX200619P003850002020-05-27 11:42AM EDT385.0010.108.658.95+3.50+53.03%2181,67244.66%
NFLX200619P003900002020-05-27 11:48AM EDT390.0010.6710.3010.60+2.91+37.50%5342,17844.41%
NFLX200619P003950002020-05-27 11:46AM EDT395.0012.5512.2012.50+3.30+35.68%1881,12144.28%
NFLX200619P004000002020-05-27 11:50AM EDT400.0014.5514.3014.65+3.70+34.10%9854,49044.23%
NFLX200619P004050002020-05-27 11:45AM EDT405.0017.4216.8517.15+4.62+36.09%30369544.51%
NFLX200619P004100002020-05-27 11:46AM EDT410.0019.7519.5019.85+4.89+32.91%2621,73744.74%
NFLX200619P004150002020-05-27 11:49AM EDT415.0022.5022.1522.50+5.45+31.96%37377044.34%
NFLX200619P004200002020-05-27 11:49AM EDT420.0025.6525.4525.75+5.95+30.20%3274,15744.90%
NFLX200619P004250002020-05-27 11:42AM EDT425.0031.2528.7529.05+8.45+37.06%541,58745.12%
NFLX200619P004300002020-05-27 11:33AM EDT430.0035.0032.0033.55+9.45+36.99%1005,13847.97%
NFLX200619P004350002020-05-27 11:48AM EDT435.0036.9535.7036.85+7.95+27.41%601,19147.36%
NFLX200619P004400002020-05-27 11:38AM EDT440.0043.0039.5541.10+10.15+30.90%444,63648.91%
NFLX200619P004450002020-05-27 11:13AM EDT445.0048.0243.4545.35+13.54+39.27%2290950.18%
NFLX200619P004500002020-05-27 10:45AM EDT450.0051.5247.8549.70+10.52+25.66%2752651.48%
NFLX200619P004550002020-05-27 10:45AM EDT455.0056.0252.5053.75+12.75+29.47%1049251.59%
NFLX200619P004600002020-05-27 10:22AM EDT460.0058.1757.3058.90+9.42+19.32%275452.35%
NFLX200619P004650002020-05-27 11:34AM EDT465.0066.1561.7063.05+13.85+26.48%1826252.58%
NFLX200619P004700002020-05-27 10:00AM EDT470.0064.7066.1068.85+8.45+15.02%546755.60%
NFLX200619P004750002020-05-27 10:26AM EDT475.0071.9171.1574.05+9.77+15.72%19458.66%
NFLX200619P004800002020-05-27 11:37AM EDT480.0080.3576.7578.80+16.50+25.84%46261.85%
NFLX200619P004850002020-05-27 11:34AM EDT485.0085.0380.5582.10+14.13+19.93%32858.47%
NFLX200619P004900002020-05-27 10:00AM EDT490.0083.8085.5588.35+28.46+51.43%18263.46%
NFLX200619P004950002020-05-27 9:39AM EDT495.0082.9090.4093.50+15.80+23.55%21165.78%
NFLX200619P005000002020-05-26 3:41PM EDT500.0086.1295.4598.250.00-31333167.63%
NFLX200619P005050002020-05-22 9:35AM EDT505.0072.70100.30103.400.00-11369.84%
NFLX200619P005100002020-05-21 11:29AM EDT510.0079.10105.40107.850.00-41871.00%
NFLX200619P005150002020-05-22 10:56AM EDT515.0084.75110.50113.350.00-13174.50%
NFLX200619P005200002020-05-26 9:43AM EDT520.0097.70115.40118.400.00-21276.48%
NFLX200619P005250002020-05-26 3:41PM EDT525.00110.71120.15123.300.00-1677.72%
NFLX200619P005300002020-05-26 2:05PM EDT530.00114.85125.25128.150.00-61479.61%
NFLX200619P005350002020-05-11 10:30AM EDT535.0094.49130.20133.050.00-1281.23%
NFLX200619P005400002020-05-21 3:46PM EDT540.00105.62135.25137.800.00-142482.67%
NFLX200619P005450002020-05-11 10:16AM EDT545.00103.85140.10143.350.00-1285.58%
NFLX200619P005500002020-05-12 3:20PM EDT550.00112.62145.10148.050.00-2386.71%
NFLX200619P005550002020-05-13 7:08PM EDT555.00125.680.000.000.00--00.00%
NFLX200619P005600002020-05-11 11:13AM EDT560.00119.31155.40158.300.00-1191.81%
NFLX200619P005650002020-05-20 2:55PM EDT565.00119.70160.10163.050.00-2392.18%
NFLX200619P005700002020-04-28 11:51AM EDT570.00164.95165.05168.200.00-1294.21%
NFLX200619P005750002020-05-21 2:36PM EDT575.00142.15170.05173.200.00-4595.96%
NFLX200619P005800002020-05-26 3:13PM EDT580.00164.38175.00178.150.00-51897.41%
NFLX200619P005900002020-05-12 12:45PM EDT590.00147.30185.00188.100.00-16100.64%
NFLX200619P005950002020-05-19 9:38AM EDT595.00139.60190.30193.350.00-515103.82%
NFLX200619P006000002020-05-11 10:08AM EDT600.00158.40195.00198.100.00-112103.92%
NFLX200619P006050002020-05-11 10:08AM EDT605.00163.35200.00202.950.00-34105.09%
NFLX200619P006100002020-05-14 11:40AM EDT610.00174.50205.25207.600.00-13106.37%
NFLX200619P006150002020-05-14 11:58AM EDT615.00181.35210.40213.150.00-28109.97%
NFLX200619P006200002020-05-04 11:52AM EDT620.00192.90215.30218.150.00--12111.24%
NFLX200619P006250002020-05-11 2:59PM EDT625.00182.18220.00223.050.00-33111.60%
NFLX200619P006300002020-05-05 10:39AM EDT630.00204.35225.15228.350.00--1114.44%
NFLX200619P006350002020-05-13 7:08PM EDT635.00210.500.000.000.00--00.00%
NFLX200619P006400002020-05-26 12:49PM EDT640.00223.35235.35238.300.00-1192117.87%
NFLX200619P006450002020-05-13 7:08PM EDT645.00212.35234.35236.800.00--00.00%
NFLX200619P006500002020-05-13 7:08PM EDT650.00227.15239.30241.750.00-200.00%
NFLX200619P006550002020-04-28 11:51AM EDT655.00249.60250.00252.600.00-78118.98%
NFLX200619P006600002020-05-20 2:18PM EDT660.00213.70254.90257.800.00-21120.70%
NFLX200619P006700002020-05-01 1:34PM EDT670.00256.20264.90268.050.00-810124.27%
NFLX200619P006800002020-05-26 2:39PM EDT680.00263.80275.35278.150.00-235128.72%
NFLX200619P006900002020-05-13 7:08PM EDT690.00271.340.000.000.00--00.00%
NFLX200619P007000002020-05-19 11:45AM EDT700.00248.90294.85298.250.00-36132.72%