Singapore markets open in 7 hours 52 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
488.28+3.05 (+0.63%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201120C001550002020-10-23 10:30AM EDT155.00330.50332.05334.45+2.05+0.62%510207.52%
NFLX201120C001600002020-10-15 10:25AM EDT160.00325.50327.10329.45-54.50-14.34%46202.10%
NFLX201120C001650002020-09-04 10:24AM EDT165.00338.55337.20339.600.00-10344.54%
NFLX201120C001750002020-09-11 9:57AM EDT175.00311.65362.15366.350.00-108529.74%
NFLX201120C001800002020-09-21 9:47AM EDT180.00296.900.000.000.00--10.00%
NFLX201120C001850002020-10-19 4:10PM EDT185.00384.15302.15304.500.00--1120.70%
NFLX201120C001900002020-10-14 9:40AM EDT190.00379.15297.15299.500.00-125117.58%
NFLX201120C001950002020-09-08 3:17PM EDT195.00313.00335.50338.250.00-411445.64%
NFLX201120C002000002020-10-14 9:35AM EDT200.00305.25287.15289.500.00-27111.33%
NFLX201120C002050002020-08-24 12:04AM EDT205.00290.520.000.000.00--00.00%
NFLX201120C002100002020-07-09 8:09PM EDT210.00119.41295.15299.950.00--0299.66%
NFLX201120C002200002020-09-18 12:38PM EDT220.00244.35315.70318.100.00-26418.40%
NFLX201120C002300002020-09-18 1:29PM EDT230.00230.750.000.000.00-400.00%
NFLX201120C002400002020-10-21 9:36AM EDT240.00262.40256.95260.55+33.55+14.66%229214.29%
NFLX201120C002450002020-09-21 12:05AM EDT245.00219.950.000.000.00--50.00%
NFLX201120C002500002020-09-21 10:28AM EDT250.00221.050.000.000.00-270.00%
NFLX201120C002550002020-09-17 12:47PM EDT255.00209.50274.45278.450.00-510337.96%
NFLX201120C002600002020-07-09 8:09PM EDT260.00170.80230.25234.550.00--1152.83%
NFLX201120C002650002020-09-25 1:29PM EDT265.00212.88222.10224.450.00-140116.68%
NFLX201120C002700002020-09-17 12:14PM EDT270.00199.35259.65263.500.00-26316.64%
NFLX201120C002750002020-09-23 3:19PM EDT275.00199.10212.10214.450.00-16110.40%
NFLX201120C002800002020-09-23 2:28PM EDT280.00268.40207.10209.450.00-26107.32%
NFLX201120C002900002020-10-08 9:48AM EDT290.00258.45197.10199.450.00-148101.34%
NFLX201120C002950002020-10-22 1:25PM EDT295.00188.50192.10194.450.00-2898.44%
NFLX201120C003000002020-10-21 3:15PM EDT300.00190.10187.15189.500.00-16162.89%
NFLX201120C003050002020-10-16 3:47PM EDT305.00229.50182.15184.500.00-31360.94%
NFLX201120C003100002020-09-25 2:06PM EDT310.00172.23177.20179.550.00-2963.77%
NFLX201120C003150002020-10-01 9:42AM EDT315.00196.96172.20174.550.00-11661.72%
NFLX201120C003200002020-10-09 3:35PM EDT320.00217.00167.25169.600.00-23162.60%
NFLX201120C003250002020-10-20 9:53AM EDT325.00201.30162.30164.650.00-15062.74%
NFLX201120C003300002020-09-08 9:36AM EDT330.00180.40197.20198.800.00-39230.63%
NFLX201120C003350002020-10-21 9:44AM EDT335.00170.60152.40154.700.00-14361.04%
NFLX201120C003400002020-10-23 3:06PM EDT340.00146.85147.45149.70+2.55+1.77%13259.57%
NFLX201120C003450002020-10-22 1:14PM EDT345.00140.00142.50144.750.00-419458.69%
NFLX201120C003500002020-10-22 1:32PM EDT350.00134.16137.55139.850.00-211458.20%
NFLX201120C003550002020-10-07 1:25PM EDT355.00181.40132.60134.900.00-612056.96%
NFLX201120C003600002020-10-21 10:50AM EDT360.00131.92127.70129.950.00-65956.06%
NFLX201120C003650002020-10-23 9:33AM EDT365.00122.41122.75125.05+3.16+2.65%118754.98%
NFLX201120C003700002020-09-23 3:50PM EDT370.00108.84117.85120.150.00-43654.10%
NFLX201120C003750002020-10-21 10:32AM EDT375.00119.16112.95115.250.00-27253.05%
NFLX201120C003800002020-10-21 12:03PM EDT380.00110.47108.10110.400.00-1510352.39%
NFLX201120C003850002020-10-22 10:12AM EDT385.00102.83103.25105.550.00-210551.49%
NFLX201120C003900002020-10-22 2:32PM EDT390.0098.0198.40100.700.00-86350.43%
NFLX201120C003950002020-10-22 2:52PM EDT395.0092.2093.6095.900.00-37556.69%
NFLX201120C004000002020-10-23 10:56AM EDT400.0090.1088.8091.10+3.60+4.16%725355.10%
NFLX201120C004050002020-10-22 2:44PM EDT405.0083.2884.1086.350.00-213953.65%
NFLX201120C004100002020-10-21 3:15PM EDT410.0084.3479.4581.400.00-1111651.21%
NFLX201120C004150002020-10-22 11:00AM EDT415.0071.8075.6077.000.00-76651.07%
NFLX201120C004200002020-10-23 12:16PM EDT420.0067.7070.3071.85-1.30-1.88%322547.72%
NFLX201120C004250002020-10-23 3:55PM EDT425.0066.4566.7068.00+2.10+3.26%712649.18%
NFLX201120C004300002020-10-23 3:55PM EDT430.0062.1061.5563.05+2.35+3.93%1320646.47%
NFLX201120C004350002020-10-23 3:55PM EDT435.0057.8557.3559.35+1.89+3.38%1111147.60%
NFLX201120C004400002020-10-23 3:57PM EDT440.0053.6554.1555.10+1.40+2.68%7336746.67%
NFLX201120C004450002020-10-23 3:03PM EDT445.0049.0049.9051.05+0.65+1.34%811946.05%
NFLX201120C004500002020-10-23 3:05PM EDT450.0045.2245.7046.75-0.03-0.07%2071644.54%
NFLX201120C004550002020-10-23 2:52PM EDT455.0041.6041.7542.95+0.23+0.56%33744.01%
NFLX201120C004600002020-10-23 12:39PM EDT460.0036.0738.3039.85-2.03-5.33%1143444.74%
NFLX201120C004650002020-10-23 12:11PM EDT465.0035.1834.9536.50+0.63+1.82%87944.53%
NFLX201120C004700002020-10-23 3:37PM EDT470.0032.5532.2532.80+1.35+4.33%563,08243.28%
NFLX201120C004750002020-10-23 3:28PM EDT475.0029.4028.9029.85+0.60+2.08%1223043.25%
NFLX201120C004800002020-10-23 3:58PM EDT480.0026.5026.4526.90+0.62+2.40%641,49442.89%
NFLX201120C004850002020-10-23 3:58PM EDT485.0024.0523.7024.35+0.40+1.69%14324942.96%
NFLX201120C004900002020-10-23 3:54PM EDT490.0021.4021.1021.75-0.02-0.09%2742,22942.60%
NFLX201120C004950002020-10-23 3:54PM EDT495.0019.0818.9019.45+0.08+0.42%536,31342.48%
NFLX201120C005000002020-10-23 3:59PM EDT500.0017.0016.7017.500.00-2837,40142.70%
NFLX201120C005050002020-10-23 3:46PM EDT505.0015.4015.0015.45-0.10-0.65%741,37842.41%
NFLX201120C005100002020-10-23 3:36PM EDT510.0013.4813.4013.80-0.27-1.96%1801,26542.59%
NFLX201120C005150002020-10-23 3:57PM EDT515.0011.7311.6012.55-0.33-2.74%8435543.27%
NFLX201120C005200002020-10-23 3:57PM EDT520.0010.3610.3011.05-0.23-2.17%1761,19943.17%
NFLX201120C005250002020-10-23 3:59PM EDT525.009.309.209.65-0.20-2.11%1281,20942.98%
NFLX201120C005275002020-10-23 3:53PM EDT527.508.658.508.90-0.22-2.48%1510142.65%
NFLX201120C005300002020-10-23 3:59PM EDT530.008.258.058.50-0.10-1.20%1656,85243.05%
NFLX201120C005325002020-10-23 12:35PM EDT532.506.837.458.10-1.05-13.32%116243.40%
NFLX201120C005350002020-10-23 3:53PM EDT535.007.027.057.50-0.23-3.17%583,12543.20%
NFLX201120C005375002020-10-23 2:41PM EDT537.506.506.506.95-0.29-4.27%1510743.05%
NFLX201120C005400002020-10-23 3:46PM EDT540.006.356.106.45-0.08-1.24%1391,71242.95%
NFLX201120C005425002020-10-23 1:02PM EDT542.505.305.556.00-0.70-11.67%153242.90%
NFLX201120C005450002020-10-23 3:34PM EDT545.005.405.355.60-0.32-5.59%1572,30042.93%
NFLX201120C005475002020-10-23 2:51PM EDT547.505.044.905.50-0.37-6.84%52843.74%
NFLX201120C005500002020-10-23 3:56PM EDT550.004.774.654.90-0.38-7.38%4073,05643.07%
NFLX201120C005525002020-10-23 3:29PM EDT552.504.524.254.85-0.18-3.83%353343.97%
NFLX201120C005550002020-10-23 3:51PM EDT555.004.134.054.35-0.37-8.22%5934843.44%
NFLX201120C005575002020-10-23 3:56PM EDT557.503.893.804.30-0.26-6.27%274744.28%
NFLX201120C005600002020-10-23 3:46PM EDT560.003.583.554.05-0.39-9.82%1062,29244.44%
NFLX201120C005650002020-10-23 3:46PM EDT565.003.153.153.50-0.20-5.97%2784744.43%
NFLX201120C005700002020-10-23 3:57PM EDT570.002.832.783.15-0.27-8.71%10981944.93%
NFLX201120C005750002020-10-23 3:51PM EDT575.002.632.442.83-0.10-3.66%513,91245.41%
NFLX201120C005800002020-10-23 3:57PM EDT580.002.202.062.30-0.30-12.00%921,16944.76%
NFLX201120C005850002020-10-23 3:49PM EDT585.002.051.892.06-0.12-5.53%1918545.21%
NFLX201120C005900002020-10-23 3:13PM EDT590.001.801.721.80-0.20-10.00%2649945.40%
NFLX201120C005950002020-10-23 3:46PM EDT595.001.671.521.74-0.13-7.22%1948946.58%
NFLX201120C006000002020-10-23 3:59PM EDT600.001.451.371.50-0.20-12.12%4733,35946.61%
NFLX201120C006050002020-10-23 3:41PM EDT605.001.301.231.41-0.18-12.16%1223247.46%
NFLX201120C006100002020-10-23 3:10PM EDT610.001.151.021.20-0.17-12.88%4339947.36%
NFLX201120C006150002020-10-23 3:05PM EDT615.001.050.991.33-0.15-12.50%6029749.71%
NFLX201120C006200002020-10-23 3:46PM EDT620.000.970.861.23-0.18-15.65%641,31050.32%
NFLX201120C006250002020-10-23 3:29PM EDT625.000.880.740.95-0.19-17.76%2168249.29%
NFLX201120C006300002020-10-23 3:52PM EDT630.000.820.731.07-0.11-11.83%424,47450.10%
NFLX201120C006350002020-10-23 3:30PM EDT635.000.740.610.81-0.15-16.85%826450.44%
NFLX201120C006400002020-10-23 3:30PM EDT640.000.670.620.85-0.11-14.10%6194350.83%
NFLX201120C006450002020-10-23 3:14PM EDT645.000.680.490.72-0.05-6.85%211250.46%
NFLX201120C006500002020-10-23 3:59PM EDT650.000.590.500.67-0.10-14.49%531,60151.34%
NFLX201120C006550002020-10-22 3:41PM EDT655.000.740.400.79+0.05+7.25%25152.61%
NFLX201120C006600002020-10-23 2:35PM EDT660.000.470.470.57-0.11-18.97%3017352.69%
NFLX201120C006650002020-10-23 12:10PM EDT665.000.460.320.70-0.14-23.33%227553.61%
NFLX201120C006700002020-10-23 10:33AM EDT670.000.460.320.50-0.10-17.86%415453.03%
NFLX201120C006750002020-10-23 11:41AM EDT675.000.400.340.47-0.08-16.67%2811154.00%
NFLX201120C006800002020-10-23 3:43PM EDT680.000.400.240.45-0.05-11.11%1123153.86%
NFLX201120C006850002020-10-23 3:24PM EDT685.000.330.200.42-0.07-17.50%62354.10%
NFLX201120C006900002020-10-23 3:33PM EDT690.000.360.300.38-0.05-12.20%7031455.76%
NFLX201120C006950002020-10-21 9:34AM EDT695.000.470.170.480.00-82056.40%
NFLX201120C007000002020-10-23 3:58PM EDT700.000.280.270.34-0.06-17.65%852,03956.89%
NFLX201120C007050002020-10-23 12:28PM EDT705.000.230.100.45-0.08-25.81%24757.13%
NFLX201120C007100002020-10-23 1:58PM EDT710.000.240.170.42-0.07-22.58%315458.55%
NFLX201120C007150002020-10-23 1:44PM EDT715.000.240.060.33+0.06+33.33%11856.59%
NFLX201120C007200002020-10-22 10:05AM EDT720.000.190.150.29-0.07-26.92%322558.30%
NFLX201120C007250002020-10-21 3:54PM EDT725.000.350.030.330.00-595057.81%
NFLX201120C007300002020-10-21 10:44AM EDT730.000.570.010.390.00-52159.42%
NFLX201120C007350002020-10-21 10:24AM EDT735.000.550.020.350.00-31359.77%
NFLX201120C007400002020-10-22 10:46AM EDT740.000.260.000.360.00-221660.45%
NFLX201120C007450002020-10-20 3:58PM EDT745.000.430.020.270.00-11659.86%
NFLX201120C007500002020-10-23 3:45PM EDT750.000.160.110.17-0.09-36.00%3717160.45%
NFLX201120C007550002020-10-23 2:57PM EDT755.000.170.000.26-0.13-43.33%2960.74%
NFLX201120C007600002020-10-22 12:24PM EDT760.000.180.060.220.00-168262.01%
NFLX201120C007650002020-10-20 9:38AM EDT765.001.540.020.310.00-4763.97%
NFLX201120C007700002020-10-23 3:57PM EDT770.000.130.000.13-0.19-59.38%53258.98%
NFLX201120C007750002020-10-23 9:42AM EDT775.000.150.010.14-0.01-6.25%102760.55%
NFLX201120C007800002020-10-22 2:48PM EDT780.000.250.000.140.00-24360.84%
NFLX201120C007850002020-10-21 12:33PM EDT785.000.220.060.130.00-21463.48%
NFLX201120C007900002020-10-21 12:20PM EDT790.000.250.000.190.00-211964.16%
NFLX201120C007950002020-10-19 3:05PM EDT795.000.200.000.150.00-1863.48%
NFLX201120C008000002020-10-23 11:56AM EDT800.000.080.050.10-0.07-46.67%1135064.16%
NFLX201120C008050002020-10-20 12:40PM EDT805.000.900.000.170.00-11065.63%
NFLX201120C008100002020-10-16 11:00AM EDT810.001.500.000.230.00-1768.36%
NFLX201120C008150002020-10-21 1:20PM EDT815.000.140.000.130.00-10912065.43%
NFLX201120C008200002020-10-21 3:41PM EDT820.000.100.040.080.00-41528265.63%
NFLX201120C008400002020-10-20 3:42PM EDT840.000.600.030.110.00-3317169.34%
NFLX201120C008600002020-10-23 3:59PM EDT860.000.060.040.06-0.01-14.29%105169.92%
NFLX201120C008800002020-10-23 10:00AM EDT880.000.100.040.15-0.08-44.44%516376.66%
NFLX201120C009000002020-10-23 3:49PM EDT900.000.030.030.05-0.02-40.00%242,05873.44%
Putsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX201120P001550002020-10-22 1:08PM EDT155.000.100.000.100.00-1371143.75%
NFLX201120P001600002020-10-19 10:43AM EDT160.000.020.000.110.00-52685141.02%
NFLX201120P001650002020-10-12 9:30AM EDT165.000.030.000.230.00-4296147.27%
NFLX201120P001700002020-10-01 11:13AM EDT170.000.030.000.230.00-424143.36%
NFLX201120P001750002020-10-21 9:44AM EDT175.000.010.000.240.00-152140.23%
NFLX201120P001800002020-10-07 12:00PM EDT180.000.040.000.240.00-420136.52%
NFLX201120P001850002020-10-07 2:27PM EDT185.000.010.000.240.00-117133.01%
NFLX201120P001900002020-07-09 8:13PM EDT190.001.350.030.410.00-316138.28%
NFLX201120P001950002020-09-18 12:02PM EDT195.000.180.000.370.00-110132.13%
NFLX201120P002000002020-09-22 9:30AM EDT200.000.240.000.250.00-1207123.44%
NFLX201120P002050002020-10-19 1:24PM EDT205.000.010.000.250.00-1131120.12%
NFLX201120P002100002020-10-21 12:28PM EDT210.000.130.000.250.00-119116.99%
NFLX201120P002200002020-10-21 9:33AM EDT220.000.050.000.240.00-633110.35%
NFLX201120P002300002020-10-22 9:30AM EDT230.000.120.000.220.00-168103.71%
NFLX201120P002400002020-10-07 1:51PM EDT240.000.140.000.200.00-110597.27%
NFLX201120P002450002020-10-20 3:47PM EDT245.000.210.000.200.00-102094.53%
NFLX201120P002500002020-10-21 3:56PM EDT250.000.050.000.100.00-520985.94%
NFLX201120P002550002020-09-25 12:11PM EDT255.000.550.000.190.00-61789.06%
NFLX201120P002600002020-10-21 9:36AM EDT260.000.200.000.190.00-17786.52%
NFLX201120P002650002020-10-01 11:38AM EDT265.000.250.000.180.00-1983.59%
NFLX201120P002700002020-10-23 10:12AM EDT270.000.080.000.18+0.03+60.00%410481.25%
NFLX201120P002750002020-10-20 11:46AM EDT275.000.250.000.180.00-21078.91%
NFLX201120P002800002020-10-19 1:45PM EDT280.000.080.000.180.00-213876.56%
NFLX201120P002900002020-10-22 1:50PM EDT290.000.060.000.180.00-230972.07%
NFLX201120P002950002020-10-21 12:26PM EDT295.000.070.000.190.00-21270.31%
NFLX201120P003000002020-10-23 12:26PM EDT300.000.130.070.140.00-5062068.95%
NFLX201120P003050002020-10-16 12:22PM EDT305.000.250.000.230.00-111067.38%
NFLX201120P003100002020-10-21 11:15AM EDT310.000.180.000.260.00-114366.21%
NFLX201120P003150002020-10-22 12:02PM EDT315.000.240.000.290.00-111764.84%
NFLX201120P003200002020-10-21 11:47AM EDT320.000.160.180.320.00-730767.04%
NFLX201120P003250002020-10-19 10:32AM EDT325.000.260.190.360.00-121765.63%
NFLX201120P003300002020-10-23 1:15PM EDT330.000.260.060.40-0.06-18.75%518562.01%
NFLX201120P003350002020-10-21 12:27PM EDT335.000.310.070.450.00-10020560.79%
NFLX201120P003400002020-10-22 2:24PM EDT340.000.420.240.500.00-415461.57%
NFLX201120P003450002020-10-22 3:22PM EDT345.000.450.250.450.00-435358.89%
NFLX201120P003500002020-10-23 3:42PM EDT350.000.400.300.50-0.08-16.67%871457.81%
NFLX201120P003550002020-10-23 9:57AM EDT355.000.510.300.68-0.21-29.17%538057.37%
NFLX201120P003600002020-10-23 9:30AM EDT360.000.490.470.70-0.15-23.44%135856.74%
NFLX201120P003650002020-10-23 10:48AM EDT365.000.730.450.83+0.12+19.67%237955.30%
NFLX201120P003700002020-10-23 3:58PM EDT370.000.660.570.78-0.24-26.67%2230653.56%
NFLX201120P003750002020-10-23 3:51PM EDT375.000.850.700.91-0.08-8.60%2334552.92%
NFLX201120P003800002020-10-23 1:23PM EDT380.001.050.900.99-0.10-8.70%741052.16%
NFLX201120P003850002020-10-21 1:49PM EDT385.001.350.891.27+0.07+5.47%227951.16%
NFLX201120P003900002020-10-23 3:51PM EDT390.001.271.021.43-0.27-17.53%3966250.09%
NFLX201120P003950002020-10-23 3:05PM EDT395.001.501.431.48-0.32-17.58%1244249.68%
NFLX201120P004000002020-10-23 3:59PM EDT400.001.591.621.80-0.41-20.50%2661,73949.40%
NFLX201120P004050002020-10-23 3:31PM EDT405.002.001.692.13-0.42-17.36%4235148.87%
NFLX201120P004100002020-10-23 3:17PM EDT410.002.302.162.38-0.46-16.67%7156347.67%
NFLX201120P004150002020-10-23 3:39PM EDT415.002.702.622.85-0.55-16.92%8964347.34%
NFLX201120P004200002020-10-23 3:55PM EDT420.003.202.923.30-0.62-16.23%1081,81446.63%
NFLX201120P004250002020-10-23 3:55PM EDT425.003.773.603.85-0.73-16.22%691,14346.06%
NFLX201120P004300002020-10-23 3:55PM EDT430.004.424.204.45-0.78-15.00%1861,10145.40%
NFLX201120P004350002020-10-23 3:29PM EDT435.005.054.855.25-1.12-18.15%10689845.11%
NFLX201120P004400002020-10-23 3:57PM EDT440.006.025.806.10-0.98-14.00%5252,56744.65%
NFLX201120P004450002020-10-23 3:56PM EDT445.007.036.807.10-1.17-14.27%8897744.29%
NFLX201120P004500002020-10-23 3:59PM EDT450.007.947.958.20-1.48-15.71%2402,62643.88%
NFLX201120P004550002020-10-23 3:58PM EDT455.009.408.959.60-1.50-13.76%11872643.85%
NFLX201120P004600002020-10-23 3:58PM EDT460.0010.9010.6010.95-1.74-13.77%4691,88343.38%
NFLX201120P004650002020-10-23 3:58PM EDT465.0012.4212.2512.55-1.90-13.27%5593043.12%
NFLX201120P004700002020-10-23 3:54PM EDT470.0014.4314.0514.45-2.04-12.39%3603,85743.15%
NFLX201120P004750002020-10-23 3:56PM EDT475.0016.4615.7016.35-2.14-11.51%5995342.83%
NFLX201120P004800002020-10-23 3:57PM EDT480.0018.6418.2018.80-2.11-10.17%1071,90843.24%
NFLX201120P004850002020-10-23 3:50PM EDT485.0020.8720.1521.15-2.63-11.19%19581943.12%
NFLX201120P004900002020-10-23 3:42PM EDT490.0023.4222.7523.70-2.60-9.99%1072,43143.04%
NFLX201120P004950002020-10-23 3:52PM EDT495.0026.1025.3526.60-2.66-9.25%3882143.31%
NFLX201120P005000002020-10-23 3:51PM EDT500.0028.7028.5029.65-2.79-8.86%763,07943.53%
NFLX201120P005050002020-10-23 3:35PM EDT505.0032.2531.3032.10-2.27-6.58%441,55142.29%
NFLX201120P005100002020-10-23 3:42PM EDT510.0035.4034.7036.10-2.42-6.40%3654643.74%
NFLX201120P005150002020-10-23 2:06PM EDT515.0041.0738.0539.50-1.23-2.91%1644943.75%
NFLX201120P005200002020-10-23 3:53PM EDT520.0042.4741.4542.95-1.83-4.13%797243.56%
NFLX201120P005250002020-10-23 3:30PM EDT525.0045.8645.3546.90-2.09-4.36%1444844.15%
NFLX201120P005275002020-10-23 3:55PM EDT527.5048.3547.2048.15-2.35-4.64%105142.73%
NFLX201120P005300002020-10-23 3:15PM EDT530.0050.0549.5550.75-2.75-5.21%944444.28%
NFLX201120P005325002020-10-23 3:55PM EDT532.5052.3050.9552.70-4.10-7.27%32244.30%
NFLX201120P005350002020-10-23 3:17PM EDT535.0054.0053.4554.55-4.97-8.43%232,71344.01%
NFLX201120P005375002020-10-23 10:42AM EDT537.5058.7555.1056.80+3.05+5.48%61244.63%
NFLX201120P005400002020-10-23 3:30PM EDT540.0058.0057.0558.90-3.57-5.80%2768344.83%
NFLX201120P005425002020-10-22 9:30AM EDT542.5058.0559.1060.600.00-2743.93%
NFLX201120P005450002020-10-22 9:38AM EDT545.0065.1961.9062.65+2.19+3.48%120743.85%
NFLX201120P005475002020-10-23 10:35AM EDT547.5067.3563.3565.35-1.45-2.11%7845.51%
NFLX201120P005500002020-10-23 2:53PM EDT550.0067.7666.0067.55-3.97-5.53%4201,04645.78%
NFLX201120P005550002020-10-23 10:57AM EDT555.0073.3770.2071.35-1.63-2.17%27144.34%
NFLX201120P005575002020-10-20 10:48AM EDT557.5075.0572.8574.20+18.99+33.87%2146.44%
NFLX201120P005600002020-10-23 3:30PM EDT560.0075.5575.1076.50-4.22-5.29%237746.83%
NFLX201120P005650002020-10-23 3:26PM EDT565.0080.2079.4081.05+2.05+2.62%212247.33%
NFLX201120P005700002020-10-21 12:48PM EDT570.0089.5983.5585.500.00-18747.31%
NFLX201120P005750002020-10-23 3:06PM EDT575.0090.9088.2090.35+4.95+5.76%13548.59%
NFLX201120P005800002020-10-21 2:47PM EDT580.0091.3092.9094.350.00-89246.28%
NFLX201120P005850002020-10-14 12:13PM EDT585.00102.1597.6599.10+5.80+6.02%1446.80%
NFLX201120P005900002020-10-23 12:44PM EDT590.00107.00102.40104.60+4.83+4.73%630650.72%
NFLX201120P005950002020-10-21 10:47AM EDT595.00106.35107.25109.450.00-4351.67%
NFLX201120P006000002020-10-23 12:44PM EDT600.00116.70112.05114.30+1.25+1.08%64652.56%
NFLX201120P006050002020-10-16 9:38AM EDT605.0076.40116.90119.150.00-1753.37%
NFLX201120P006100002020-10-13 2:33PM EDT610.0080.95121.80124.050.00-3554.38%
NFLX201120P006150002020-10-21 11:34AM EDT615.00130.65126.70128.95-2.95-2.21%11055.32%
NFLX201120P006200002020-10-21 9:33AM EDT620.00124.10131.60133.850.00-11756.23%
NFLX201120P006250002020-10-23 1:54PM EDT625.00141.00136.50138.75+34.60+32.52%61557.07%
NFLX201120P006300002020-10-22 1:11PM EDT630.00145.35141.45143.70-0.85-0.58%21758.18%
NFLX201120P006350002020-10-23 3:06PM EDT635.00149.20146.65148.60-23.43-13.57%3151.44%
NFLX201120P006400002020-10-23 10:06AM EDT640.00156.65151.30153.55+47.15+43.06%11550.56%
NFLX201120P006450002020-10-14 10:25AM EDT645.0098.15156.55158.450.00-21352.59%
NFLX201120P006500002020-10-22 3:47PM EDT650.00165.55161.20163.400.00-11751.34%
NFLX201120P006550002020-10-23 11:29AM EDT655.00171.60166.15168.40+36.96+27.45%2552.15%
NFLX201120P006600002020-10-23 10:43AM EDT660.00174.90171.10173.35+13.09+8.09%3952.52%
NFLX201120P006650002020-10-14 9:37AM EDT665.00110.15176.05178.350.00-1953.22%
NFLX201120P006700002020-07-14 9:40AM EDT670.00170.000.000.000.00--20.00%
NFLX201120P006800002020-10-08 10:49AM EDT680.00156.85190.95193.250.00-12754.64%
NFLX201120P006950002020-10-02 9:48AM EDT695.00177.90205.90208.150.00-6256.06%
NFLX201120P007000002020-07-16 3:17PM EDT700.00189.70219.05222.000.00--3107.15%
NFLX201120P007050002020-09-10 10:30AM EDT705.00210.50170.35172.100.00--110.00%
NFLX201120P007100002020-10-07 12:24PM EDT710.00181.75220.75223.100.00--156.20%
NFLX201120P007150002020-09-21 12:11AM EDT715.00246.400.000.000.00--20.00%
NFLX201120P007200002020-09-21 12:11AM EDT720.00246.220.000.000.00--20.00%
NFLX201120P007250002020-09-21 12:11AM EDT725.00245.000.000.000.00--10.00%
NFLX201120P007300002020-09-21 12:11AM EDT730.00255.100.000.000.00--10.00%
NFLX201120P007400002020-09-10 12:46PM EDT740.00251.35203.10205.450.00--10.00%
NFLX201120P007450002020-09-21 12:11AM EDT745.00275.75251.70255.100.00--40.00%
NFLX201120P007500002020-09-21 12:11AM EDT750.00282.05256.60260.650.00--10.00%
NFLX201120P007600002020-07-21 3:52PM EDT760.00275.00262.35265.600.00-110.00%
NFLX201120P007650002020-09-21 12:11AM EDT765.00289.500.000.000.00--10.00%
NFLX201120P007700002020-09-21 12:11AM EDT770.00278.85276.55280.450.00--10.00%
NFLX201120P007800002020-09-22 9:35AM EDT780.00293.60292.05294.750.00-1390.77%
NFLX201120P007850002020-09-21 12:11AM EDT785.00310.050.000.000.00--20.00%
NFLX201120P007900002020-09-21 12:11AM EDT790.00298.350.000.000.00--10.00%
NFLX201120P007950002020-09-21 12:11AM EDT795.00336.300.000.000.00--10.00%
NFLX201120P008000002020-09-21 10:05AM EDT800.00325.400.000.000.00--60.00%
NFLX201120P008050002020-09-22 9:35AM EDT805.00320.30317.05318.950.00-1191.50%
NFLX201120P008100002020-09-21 12:11AM EDT810.00337.650.000.000.00--00.00%
NFLX201120P008150002020-09-11 10:55AM EDT815.00327.05276.75278.600.00-110.00%
NFLX201120P008200002020-09-21 12:11AM EDT820.00345.500.000.000.00--00.00%
NFLX201120P008400002020-09-21 12:11AM EDT840.00367.250.000.000.00--00.00%
NFLX201120P008600002020-10-21 10:18AM EDT860.00362.62370.60372.950.00-16071.09%
NFLX201120P008800002020-10-21 10:18AM EDT880.00382.63390.60392.950.00-16073.63%
NFLX201120P009000002020-10-07 11:18AM EDT900.00337.35410.60412.950.00-1576.17%