Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
491.36+6.36 (+1.31%)
At close: 1:00PM EST
In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210115C000050002020-11-18 3:26PM EST5.00481.55485.55487.550.00-188526.56%
NFLX210115C000100002020-11-18 3:26PM EST10.00476.55480.55482.550.00-164430.86%
NFLX210115C000150002020-11-20 3:13PM EST15.00475.56475.60477.550.00-429385.16%
NFLX210115C000200002020-11-04 11:47AM EST20.00480.90470.60472.550.00-2130349.61%
NFLX210115C000250002020-10-09 10:57AM EST25.00512.30488.60490.750.00-221,293.75%
NFLX210115C000300002020-10-29 1:33PM EST30.00455.85460.60462.550.00-27301.56%
NFLX210115C000350002020-10-30 11:44AM EST35.00441.95455.60457.550.00-27283.59%
NFLX210115C000400002020-11-06 3:43PM EST40.00473.15450.60452.600.00-220271.88%
NFLX210115C000450002020-10-30 11:42AM EST45.00433.05445.60447.600.00-211258.59%
NFLX210115C000500002020-10-29 2:57PM EST50.00455.55440.60442.600.00-1720246.68%
NFLX210115C000550002020-11-04 1:59PM EST55.00441.25435.65437.600.00--4238.87%
NFLX210115C000600002020-11-04 1:57PM EST60.00436.35430.60432.600.00-3947226.56%
NFLX210115C000650002020-11-06 3:17PM EST65.00418.60425.65427.600.00-215220.12%
NFLX210115C000700002020-11-04 3:54PM EST70.00426.25420.65422.600.00-1313212.11%
NFLX210115C000750002020-11-06 3:25PM EST75.00417.55415.65417.650.00-2164206.64%
NFLX210115C000800002020-10-27 1:38PM EST80.00407.05404.05406.250.00--20.00%
NFLX210115C000850002020-11-20 2:13PM EST85.00407.30405.65407.650.00-230192.77%
NFLX210115C000900002020-10-29 10:57AM EST90.00391.70400.65402.650.00-143186.52%
NFLX210115C000950002020-10-28 8:50AM EST95.00392.10395.65397.650.00-116180.66%
NFLX210115C001000002020-08-17 9:25AM EST100.00382.68391.30395.200.00-587228.08%
NFLX210115C001050002020-11-09 2:20PM EST105.00375.00385.65387.650.00-109169.73%
NFLX210115C001100002020-09-04 10:39AM EST110.00391.05392.40394.800.00-17325.02%
NFLX210115C001300002020-11-10 9:36AM EST130.00342.69360.65362.650.00-3634146.78%
NFLX210115C001350002020-11-20 12:00PM EST135.00350.00355.65357.650.00-266142.77%
NFLX210115C001400002020-07-09 3:54PM EST140.00287.690.000.000.00-231830.00%
NFLX210115C001450002020-07-09 3:54PM EST145.00296.330.000.000.00-2400.00%
NFLX210115C001500002020-11-10 9:37AM EST150.00323.70340.65342.650.00-1253131.54%
NFLX210115C001550002020-11-06 3:20PM EST155.00355.60335.65337.650.00-121128.03%
NFLX210115C001600002020-11-09 9:38AM EST160.00318.40330.70332.650.00-2150125.98%
NFLX210115C001650002020-11-12 11:11AM EST165.00323.75325.70327.650.00-130122.66%
NFLX210115C001700002020-11-19 11:11AM EST170.00313.31320.70322.650.00-1163119.43%
NFLX210115C001750002020-11-17 12:32PM EST175.00304.95315.70317.650.00-1146116.36%
NFLX210115C001800002020-11-19 11:11AM EST180.00303.35310.70312.700.00-1142114.45%
NFLX210115C001850002020-11-13 10:41AM EST185.00297.55300.60302.700.00-1570.00%
NFLX210115C001900002020-11-09 10:13AM EST190.00295.80312.80315.150.00-193214.78%
NFLX210115C001950002020-11-23 3:06PM EST195.00287.45295.75297.700.00-385106.74%
NFLX210115C002000002020-11-20 2:54PM EST200.00292.80290.75292.750.00-4396104.88%
NFLX210115C002100002020-10-27 10:12AM EST210.00276.10274.20276.400.00-61460.00%
NFLX210115C002200002020-11-20 11:51AM EST220.00266.00270.85272.800.00-325396.68%
NFLX210115C002300002020-11-02 11:10AM EST230.00254.60260.90262.850.00-116093.02%
NFLX210115C002400002020-11-24 3:19PM EST240.00243.00250.95252.900.00-129089.36%
NFLX210115C002500002020-11-23 3:06PM EST250.00232.70241.00242.950.00-844285.74%
NFLX210115C002550002020-11-23 11:10AM EST255.00228.40236.00238.000.00-4683.94%
NFLX210115C002600002020-11-23 3:53PM EST260.00217.70231.05233.000.00-638282.13%
NFLX210115C002650002020-11-24 1:53PM EST265.00217.19226.05228.050.00-1780.35%
NFLX210115C002700002020-11-10 9:56AM EST270.00211.25221.10223.100.00-384978.98%
NFLX210115C002750002020-11-10 9:58AM EST275.00206.30213.80215.750.00-260.00%
NFLX210115C002800002020-11-17 3:57PM EST280.00202.19211.15213.150.00-249475.44%
NFLX210115C002850002020-11-20 10:22AM EST285.00199.15206.20208.150.00-11973.66%
NFLX210115C002900002020-11-24 11:03AM EST290.00189.10201.25203.200.00-244772.24%
NFLX210115C002950002020-11-20 10:22AM EST295.00189.25196.25198.250.00-11870.51%
NFLX210115C003000002020-11-25 1:42PM EST300.00183.45191.30193.250.00-11,27568.75%
NFLX210115C003050002020-11-23 11:08AM EST305.00180.80186.35188.300.00-12467.31%
NFLX210115C003100002020-11-20 11:44AM EST310.00173.05181.35183.350.00-176365.58%
NFLX210115C003150002020-11-17 9:41AM EST315.00162.20176.40178.400.00-13164.11%
NFLX210115C003200002020-11-19 3:31PM EST320.00167.77171.45173.450.00-460762.65%
NFLX210115C003250002020-11-20 12:12PM EST325.00160.82166.50168.500.00-378661.16%
NFLX210115C003300002020-11-20 1:29PM EST330.00153.30161.55163.550.00-160559.66%
NFLX210115C003350002020-11-25 11:53AM EST335.00158.00156.65158.60+10.18+6.89%162458.36%
NFLX210115C003400002020-11-24 11:03AM EST340.00139.75151.70153.650.00-148756.84%
NFLX210115C003450002020-11-16 10:34AM EST345.00139.09146.80148.750.00-152055.69%
NFLX210115C003500002020-11-25 1:58PM EST350.00135.07141.85143.850.00-51,31354.31%
NFLX210115C003550002020-11-27 11:46AM EST355.00136.96136.95138.95+6.01+4.59%150453.08%
NFLX210115C003600002020-11-05 3:10PM EST360.00132.09132.05134.05+15.09+12.90%152851.79%
NFLX210115C003650002020-11-23 9:44AM EST365.00123.32127.20129.150.00-457650.64%
NFLX210115C003700002020-11-24 3:59PM EST370.00114.98122.35124.300.00-101,35154.33%
NFLX210115C003750002020-11-20 2:29PM EST375.00121.93117.50119.450.00-146452.93%
NFLX210115C003800002020-11-24 10:09AM EST380.00103.00112.65114.650.00-51,02251.69%
NFLX210115C003850002020-11-27 9:57AM EST385.00102.20107.90109.85-1.30-1.26%221450.40%
NFLX210115C003900002020-11-27 12:19PM EST390.00101.95103.25105.05+3.11+3.15%5,0056,06549.06%
NFLX210115C003950002020-11-25 3:18PM EST395.0094.1598.40100.350.00-1725148.01%
NFLX210115C004000002020-11-27 11:57AM EST400.0093.7093.7595.70+3.65+4.05%21,99747.05%
NFLX210115C004050002020-11-27 12:19PM EST405.0087.8089.1091.05+6.12+7.49%241545.99%
NFLX210115C004100002020-11-27 12:35PM EST410.0083.3584.5586.50+5.80+7.48%185045.13%
NFLX210115C004150002020-11-23 3:52PM EST415.0069.4580.1581.900.00-669644.03%
NFLX210115C004200002020-11-27 11:48AM EST420.0075.3075.7577.15+3.46+4.82%21,45542.47%
NFLX210115C004250002020-11-24 9:51AM EST425.0061.2571.4073.050.00-44442.40%
NFLX210115C004300002020-11-25 2:55PM EST430.0061.8867.2068.850.00-62,64741.90%
NFLX210115C004350002020-11-25 3:58PM EST435.0058.8062.9564.350.00-44940.61%
NFLX210115C004400002020-11-27 11:29AM EST440.0059.5058.9060.60+4.50+8.18%293040.70%
NFLX210115C004450002020-11-24 11:29AM EST445.0048.5055.0056.300.00-55539.55%
NFLX210115C004500002020-11-27 12:58PM EST450.0051.7251.2052.85+4.19+8.82%1,0078,34039.79%
NFLX210115C004550002020-11-27 10:16AM EST455.0045.1247.5549.15+2.52+5.92%23439.36%
NFLX210115C004600002020-11-27 12:53PM EST460.0044.0344.0545.60+3.78+9.39%271,73138.99%
NFLX210115C004650002020-11-27 10:35AM EST465.0039.0040.7541.85+2.75+7.59%37138.12%
NFLX210115C004700002020-11-27 12:59PM EST470.0038.1337.6038.75+3.53+10.20%453,99338.07%
NFLX210115C004750002020-11-27 12:59PM EST475.0035.1334.5535.65+3.53+11.17%1,0251,54637.80%
NFLX210115C004800002020-11-27 12:48PM EST480.0032.4332.0533.00+3.73+13.00%1114,49637.97%
NFLX210115C004850002020-11-27 12:59PM EST485.0029.4529.2530.35+3.25+12.40%913,38637.94%
NFLX210115C004900002020-11-27 12:58PM EST490.0027.3027.0027.80+3.51+14.75%2181,33137.83%
NFLX210115C004950002020-11-27 12:58PM EST495.0024.7024.5025.00+2.45+11.01%4773437.17%
NFLX210115C005000002020-11-27 12:58PM EST500.0022.5322.1522.60+2.78+14.08%5939,13036.87%
NFLX210115C005050002020-11-27 12:57PM EST505.0020.4220.3020.75+2.17+11.89%3422037.14%
NFLX210115C005100002020-11-27 12:39PM EST510.0018.0518.4518.85+2.05+12.81%1654,34937.14%
NFLX210115C005150002020-11-27 12:17PM EST515.0015.9016.7017.15+1.40+9.66%7123437.23%
NFLX210115C005200002020-11-27 12:58PM EST520.0015.2015.2515.40+1.95+14.72%8454,98637.06%
NFLX210115C005250002020-11-27 12:59PM EST525.0013.8513.6514.05+2.01+16.98%4845937.30%
NFLX210115C005300002020-11-27 12:59PM EST530.0012.4512.1012.70+1.70+15.81%14054337.37%
NFLX210115C005350002020-11-27 12:43PM EST535.0010.8511.0511.45+1.15+11.86%4430537.42%
NFLX210115C005400002020-11-27 12:58PM EST540.0010.1010.0010.45+1.35+15.43%3513,82737.71%
NFLX210115C005450002020-11-27 12:58PM EST545.009.138.959.35+1.62+21.57%16615037.68%
NFLX210115C005500002020-11-27 12:57PM EST550.008.308.258.30+1.25+17.73%3621,20237.56%
NFLX210115C005550002020-11-27 12:59PM EST555.007.487.307.60+0.78+11.64%1712437.93%
NFLX210115C005600002020-11-27 12:56PM EST560.006.706.606.80+1.00+17.54%1335,42837.97%
NFLX210115C005650002020-11-27 12:29PM EST565.005.655.856.20+0.54+10.57%1240538.28%
NFLX210115C005700002020-11-27 12:53PM EST570.005.315.405.60+0.51+10.62%11944038.46%
NFLX210115C005750002020-11-27 12:55PM EST575.004.954.855.05+0.85+20.73%10025638.64%
NFLX210115C005800002020-11-27 12:53PM EST580.004.384.404.60+0.53+13.77%8978338.92%
NFLX210115C005850002020-11-27 12:56PM EST585.004.103.904.20+0.35+9.33%1218539.23%
NFLX210115C005900002020-11-27 12:40PM EST590.003.603.603.90+0.20+5.88%2053339.72%
NFLX210115C005950002020-11-27 12:25PM EST595.003.203.303.55+0.05+1.59%220939.98%
NFLX210115C006000002020-11-27 12:59PM EST600.003.153.103.20+0.42+15.38%5724,40740.13%
NFLX210115C006050002020-11-27 12:40PM EST605.002.722.723.05+0.22+8.80%414340.84%
NFLX210115C006100002020-11-25 3:47PM EST610.002.332.522.790.00-1740241.12%
NFLX210115C006150002020-11-27 10:18AM EST615.002.142.322.50+0.11+5.42%120241.19%
NFLX210115C006200002020-11-27 10:20AM EST620.002.222.132.32+0.20+9.90%767741.60%
NFLX210115C006250002020-11-27 12:42PM EST625.002.021.952.16+0.16+8.60%715842.02%
NFLX210115C006300002020-11-27 12:41PM EST630.001.921.822.03+0.27+16.36%51,25242.51%
NFLX210115C006350002020-11-25 10:01AM EST635.001.421.681.900.00-111042.94%
NFLX210115C006400002020-11-25 9:57AM EST640.001.401.591.75-0.05-3.45%130543.24%
NFLX210115C006450002020-11-25 10:34AM EST645.001.301.461.74+0.01+0.78%13244.17%
NFLX210115C006500002020-11-27 12:48PM EST650.001.471.401.57+0.12+8.89%19592644.25%
NFLX210115C006550002020-11-27 11:55AM EST655.001.501.281.56+0.15+11.11%33745.14%
NFLX210115C006600002020-11-25 3:03PM EST660.001.221.201.480.00-136845.63%
NFLX210115C006650002020-11-27 11:26AM EST665.001.301.131.31+0.27+26.21%83545.52%
NFLX210115C006700002020-11-23 1:28PM EST670.001.291.071.340.00-136146.61%
NFLX210115C006750002020-11-24 3:50PM EST675.001.001.011.280.00-25347.11%
NFLX210115C006800002020-11-25 3:44PM EST680.000.991.061.230.00-214647.64%
NFLX210115C006850002020-11-19 1:07PM EST685.001.100.901.170.00-212248.10%
NFLX210115C006900002020-11-25 3:40PM EST690.001.030.861.120.00-1228248.57%
NFLX210115C006950002020-11-09 12:25PM EST695.001.420.811.080.00-611849.11%
NFLX210115C007000002020-11-27 12:14PM EST700.000.930.851.01+0.14+17.72%11,90549.39%
NFLX210115C007050002020-11-27 11:15AM EST705.000.810.740.88+0.06+8.00%108849.10%
NFLX210115C007100002020-11-25 3:50PM EST710.000.700.700.970.00-11,10550.66%
NFLX210115C007150002020-11-03 2:09PM EST715.000.710.660.93-1.08-60.34%16051.10%
NFLX210115C007200002020-11-20 11:02AM EST720.000.700.630.900.00-118950.34%
NFLX210115C007250002020-11-23 3:16PM EST725.000.750.600.870.00-64650.78%
NFLX210115C007300002020-11-23 9:30AM EST730.000.950.570.840.00-134051.21%
NFLX210115C007350002020-11-09 9:34AM EST735.000.960.540.800.00-14151.56%
NFLX210115C007400002020-11-25 3:58PM EST740.000.610.520.750.00-339451.88%
NFLX210115C007450002020-11-11 12:19PM EST745.000.900.490.760.00-45652.47%
NFLX210115C007500002020-11-24 12:06PM EST750.000.750.470.710.00-241652.73%
NFLX210115C007550002020-11-23 10:20AM EST755.000.580.450.710.00-11553.30%
NFLX210115C007600002020-11-23 11:42AM EST760.000.600.430.670.00-139653.59%
NFLX210115C007650002020-11-03 2:08PM EST765.001.190.410.640.00-3553.93%
NFLX210115C007700002020-11-19 12:19PM EST770.000.600.390.650.00-19854.52%
NFLX210115C007750002020-11-24 9:38AM EST775.000.440.370.550.00-13654.30%
NFLX210115C007800002020-11-27 11:26AM EST780.000.450.350.580.00-220355.01%
NFLX210115C007850002020-11-12 9:41AM EST785.000.750.330.590.00-13455.57%
NFLX210115C007900002020-11-05 3:26PM EST790.000.570.320.570.00-19955.96%
NFLX210115C008000002020-11-27 10:25AM EST800.000.410.350.41-0.04-8.89%1031,16956.10%
NFLX210115C008100002020-11-02 12:15PM EST810.000.980.250.490.00-115457.13%
NFLX210115C008200002020-11-25 11:52AM EST820.000.270.230.460.00-143557.81%
NFLX210115C008300002020-11-27 10:07AM EST830.000.240.250.30-0.04-14.29%101,65157.42%
NFLX210115C008400002020-11-20 2:50PM EST840.000.320.180.430.00-79159.23%
NFLX210115C008600002020-11-24 11:21AM EST860.000.220.130.380.00-123160.21%
NFLX210115C008800002020-11-27 9:41AM EST880.000.200.100.21+0.01+5.26%316459.08%
NFLX210115C009000002020-11-27 12:15PM EST900.000.190.130.22+0.05+35.71%1341,44061.87%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210115P000050002020-10-05 8:39AM EST5.000.020.000.020.00-102,803387.50%
NFLX210115P000100002020-09-16 1:36PM EST10.000.040.000.020.00-2816325.00%
NFLX210115P000150002020-10-08 10:48AM EST15.000.010.000.140.00-2531340.63%
NFLX210115P000200002020-10-07 1:25PM EST20.000.010.000.140.00-2278310.16%
NFLX210115P000250002020-10-20 2:59PM EST25.000.010.000.270.00-2145306.64%
NFLX210115P000300002020-06-22 9:32AM EST30.000.060.000.200.00-522551277.73%
NFLX210115P000350002020-10-22 8:54AM EST35.000.010.000.650.00-7612298.05%
NFLX210115P000400002020-06-17 11:27AM EST40.000.090.000.560.00-1266276.95%
NFLX210115P000450002020-09-15 9:47AM EST45.000.030.000.340.00-399248.83%
NFLX210115P000500002020-11-25 9:43AM EST50.000.010.000.170.00-11,370221.48%
NFLX210115P000550002020-10-29 10:37AM EST55.000.010.000.060.00-9473192.97%
NFLX210115P000600002020-09-14 2:31PM EST60.000.150.000.370.00-252220.12%
NFLX210115P000650002020-10-07 1:20PM EST65.000.010.000.200.00-218198.44%
NFLX210115P000700002020-11-06 2:56PM EST70.000.030.000.170.00-2035188.28%
NFLX210115P000750002020-11-13 12:24PM EST75.000.040.010.070.00-101,889169.53%
NFLX210115P000800002020-09-29 8:42AM EST80.000.080.000.340.00-2132188.09%
NFLX210115P000850002020-11-16 1:23PM EST85.000.030.000.080.00-130158.59%
NFLX210115P000900002020-10-23 2:25PM EST90.000.040.000.880.00-271196.29%
NFLX210115P000950002020-11-20 3:45PM EST95.000.020.010.110.00-231153.91%
NFLX210115P001000002020-11-05 1:45PM EST100.000.040.000.050.00-2871138.28%
NFLX210115P001050002020-11-20 1:34PM EST105.000.030.000.170.00-250149.22%
NFLX210115P001100002020-11-23 3:32PM EST110.000.050.000.160.00-55342144.14%
NFLX210115P001300002020-11-09 2:35PM EST130.000.040.010.140.00-1302,109127.34%
NFLX210115P001350002020-11-19 3:31PM EST135.000.040.000.140.00-2270123.05%
NFLX210115P001400002020-11-23 10:50AM EST140.000.030.000.140.00-2386119.92%
NFLX210115P001450002020-11-24 12:49PM EST145.000.030.020.140.00-55169117.97%
NFLX210115P001500002020-11-18 2:41PM EST150.000.010.030.140.00-522,623115.63%
NFLX210115P001550002020-11-25 9:42AM EST155.000.140.030.140.00-24359112.50%
NFLX210115P001600002020-11-17 10:28AM EST160.000.090.000.140.00-11,002107.42%
NFLX210115P001650002020-11-09 11:32AM EST165.000.120.000.140.00-5131104.69%
NFLX210115P001700002020-11-25 1:54PM EST170.000.080.000.140.00-1451101.95%
NFLX210115P001750002020-10-29 2:10PM EST175.000.300.000.140.00-177299.22%
NFLX210115P001800002020-10-27 1:43PM EST180.000.130.000.150.00-3875097.27%
NFLX210115P001850002020-10-28 11:32AM EST185.000.140.000.160.00-19974395.31%
NFLX210115P001900002020-11-16 2:29PM EST190.000.150.000.160.00-21,02392.77%
NFLX210115P001950002020-11-10 10:12AM EST195.000.010.000.180.00-1066891.41%
NFLX210115P002000002020-11-27 10:16AM EST200.000.080.000.190.00-44,85189.65%
NFLX210115P002100002020-11-04 1:26PM EST210.000.250.100.210.00-102,09489.45%
NFLX210115P002200002020-11-24 3:34PM EST220.000.150.000.250.00-51,44982.91%
NFLX210115P002300002020-11-27 11:23AM EST230.000.150.030.28-0.01-6.25%603,43180.47%
NFLX210115P002400002020-11-16 2:01PM EST240.000.350.080.330.00-12,13478.61%
NFLX210115P002450002020-10-26 10:22AM EST245.000.410.130.380.00-8678.52%
NFLX210115P002500002020-11-24 12:09PM EST250.000.350.180.380.00-256,06777.34%
NFLX210115P002550002020-11-03 1:01PM EST255.000.730.150.400.00-294275.10%
NFLX210115P002600002020-11-24 3:21PM EST260.000.350.170.430.00-304,40273.83%
NFLX210115P002650002020-11-02 10:25AM EST265.000.690.200.450.00-1572.51%
NFLX210115P002700002020-11-25 3:19PM EST270.000.450.220.480.00-104,15771.19%
NFLX210115P002750002020-11-03 12:54PM EST275.001.060.250.500.00-51069.82%
NFLX210115P002800002020-11-23 10:52AM EST280.000.540.270.530.00-103,58768.46%
NFLX210115P002850002020-11-23 3:59PM EST285.000.500.300.560.00-1567.14%
NFLX210115P002900002020-11-27 12:27PM EST290.000.470.330.59-0.06-11.32%13,60565.82%
NFLX210115P002950002020-11-23 2:58PM EST295.000.640.360.620.00-6864.48%
NFLX210115P003000002020-11-25 3:00PM EST300.000.550.510.650.00-15,84064.11%
NFLX210115P003050002020-11-10 9:42AM EST305.001.260.460.680.00-1462.06%
NFLX210115P003100002020-11-20 2:43PM EST310.000.700.460.720.00-11,96660.47%
NFLX210115P003150002020-11-20 3:13PM EST315.000.820.500.760.00-44359.18%
NFLX210115P003200002020-11-25 11:21AM EST320.000.780.610.800.00-371,56158.35%
NFLX210115P003250002020-11-25 2:57PM EST325.000.890.590.850.00-281,93056.69%
NFLX210115P003300002020-11-27 9:32AM EST330.000.940.640.87+0.02+2.17%402,59055.27%
NFLX210115P003350002020-11-27 11:19AM EST335.000.880.700.90-0.10-10.20%401,18453.96%
NFLX210115P003400002020-11-27 12:08PM EST340.000.900.810.95-0.25-21.74%8179152.98%
NFLX210115P003450002020-11-27 11:19AM EST345.001.000.851.03-0.13-11.50%801,32651.73%
NFLX210115P003500002020-11-27 12:39PM EST350.001.031.001.09-0.21-16.94%674,08350.87%
NFLX210115P003550002020-11-27 11:19AM EST355.001.161.041.16-0.30-20.55%801,43950.00%
NFLX210115P003600002020-11-27 10:28AM EST360.001.351.131.28-0.10-6.90%121,48949.07%
NFLX210115P003650002020-11-25 3:47PM EST365.001.611.221.500.00-783748.73%
NFLX210115P003700002020-11-27 10:53AM EST370.001.551.351.63-0.25-13.89%21,25747.67%
NFLX210115P003750002020-11-27 9:30AM EST375.001.851.511.79-0.12-6.09%51,39746.72%
NFLX210115P003800002020-11-27 12:43PM EST380.001.831.691.92-0.46-20.09%601,74545.53%
NFLX210115P003850002020-11-27 12:59PM EST385.002.031.922.12-0.48-19.12%271,00944.64%
NFLX210115P003900002020-11-27 12:44PM EST390.002.302.152.26-0.51-18.15%691,00543.38%
NFLX210115P003950002020-11-27 12:09PM EST395.002.592.422.57-0.60-18.81%291,05642.79%
NFLX210115P004000002020-11-27 12:59PM EST400.002.862.692.86-0.51-15.13%393,14941.98%
NFLX210115P004050002020-11-27 12:28PM EST405.003.403.053.30-0.42-10.99%3990541.58%
NFLX210115P004100002020-11-27 12:53PM EST410.003.703.503.70-0.85-18.68%651,18340.89%
NFLX210115P004150002020-11-27 12:58PM EST415.004.133.954.15-0.72-14.85%14580340.20%
NFLX210115P004200002020-11-27 12:58PM EST420.004.674.554.80-0.93-16.61%2142,50539.92%
NFLX210115P004250002020-11-27 12:53PM EST425.005.465.105.40-0.69-11.22%10323639.32%
NFLX210115P004300002020-11-27 12:33PM EST430.006.345.856.15-0.86-11.94%872,17038.91%
NFLX210115P004350002020-11-27 12:54PM EST435.007.066.757.00-1.19-14.42%7022338.53%
NFLX210115P004400002020-11-27 12:58PM EST440.007.907.707.95-1.42-15.24%1541,96938.17%
NFLX210115P004450002020-11-27 12:57PM EST445.009.068.659.05-1.64-15.33%11533537.90%
NFLX210115P004500002020-11-27 12:59PM EST450.0010.259.9510.25-1.52-12.91%1323,11437.60%
NFLX210115P004550002020-11-27 12:31PM EST455.0012.3311.2511.75-0.85-6.45%331,04837.62%
NFLX210115P004600002020-11-27 12:49PM EST460.0013.5312.7013.30-1.47-9.80%1112,03637.48%
NFLX210115P004650002020-11-27 12:42PM EST465.0015.1514.3514.80-1.56-9.34%441,91037.06%
NFLX210115P004700002020-11-27 12:59PM EST470.0016.4015.9016.55-2.55-13.46%682,60936.81%
NFLX210115P004750002020-11-27 11:56AM EST475.0018.7217.8518.55-2.09-10.04%7838536.73%
NFLX210115P004800002020-11-27 12:59PM EST480.0020.6019.9020.70-2.40-10.43%584,81336.64%
NFLX210115P004850002020-11-27 12:59PM EST485.0022.8822.1523.05-2.87-11.15%423,10336.62%
NFLX210115P004900002020-11-27 12:30PM EST490.0025.7524.6025.50-2.50-8.85%761,39736.53%
NFLX210115P004950002020-11-27 11:58AM EST495.0028.4327.2028.10-4.22-12.92%159836.43%
NFLX210115P005000002020-11-27 12:05PM EST500.0031.0030.2031.15-3.03-8.90%825,78236.76%
NFLX210115P005050002020-11-27 12:41PM EST505.0034.5033.2034.15-4.78-12.17%66436.81%
NFLX210115P005100002020-11-27 12:12PM EST510.0037.9235.9537.05-3.83-9.17%1996736.52%
NFLX210115P005150002020-11-27 12:12PM EST515.0041.2139.2040.60-3.64-8.12%246336.97%
NFLX210115P005200002020-11-27 10:26AM EST520.0045.7342.9044.00-1.87-3.93%274537.01%
NFLX210115P005250002020-11-27 9:59AM EST525.0051.4446.1047.45-1.06-2.02%24336.95%
NFLX210115P005300002020-11-27 12:41PM EST530.0050.5049.7051.25-6.30-11.09%53537.24%
NFLX210115P005350002020-11-27 11:42AM EST535.0054.6553.5055.05-10.57-16.21%14637.36%
NFLX210115P005400002020-11-27 11:48AM EST540.0059.2057.4058.95-8.39-12.41%41,94737.49%
NFLX210115P005450002020-11-27 10:54AM EST545.0065.8561.3563.00+2.46+3.88%111137.71%
NFLX210115P005500002020-11-20 1:40PM EST550.0067.9565.9067.100.00-16137.86%
NFLX210115P005550002020-11-20 3:59PM EST555.0074.7369.7571.250.00-12337.96%
NFLX210115P005600002020-11-24 3:45PM EST560.0082.0574.0075.550.00-12,56138.21%
NFLX210115P005650002020-11-05 2:13PM EST565.0069.4578.2580.000.00-61438.64%
NFLX210115P005700002020-11-20 2:50PM EST570.0083.8782.8084.350.00-1838.73%
NFLX210115P005750002020-11-25 1:09PM EST575.0094.4087.6088.900.00-23239.15%
NFLX210115P005800002020-11-24 2:00PM EST580.00101.6591.8093.400.00-214039.34%
NFLX210115P005850002020-11-27 11:59AM EST585.0098.8596.3598.00-7.55-7.10%4739.68%
NFLX210115P005900002020-11-27 12:33PM EST590.00104.20101.45102.70-8.10-7.21%58040.19%
NFLX210115P005950002020-11-27 12:19PM EST595.00108.50106.05107.40-8.50-7.26%4440.62%
NFLX210115P006000002020-11-27 9:36AM EST600.00117.33110.30112.25+2.38+2.07%516441.42%
NFLX210115P006050002020-11-12 3:05PM EST605.00123.40115.05117.000.00-11141.86%
NFLX210115P006100002020-11-09 10:38AM EST610.00122.80119.85121.750.00-25242.24%
NFLX210115P006150002020-11-11 1:16PM EST615.00134.10124.65126.600.00-4942.88%
NFLX210115P006200002020-11-06 11:06AM EST620.00132.25129.45131.400.00-21143.30%
NFLX210115P006250002020-11-06 11:31AM EST625.00136.70134.30136.250.00-14543.85%
NFLX210115P006300002020-11-06 11:21AM EST630.00128.45139.15141.100.00-14944.34%
NFLX210115P006350002020-11-06 11:31AM EST635.00131.40144.05146.000.00-71244.99%
NFLX210115P006400002020-11-06 11:31AM EST640.00136.05148.95150.900.00-92045.61%
NFLX210115P006450002020-11-06 11:21AM EST645.00142.45153.85155.800.00-2946.19%
NFLX210115P006500002020-11-20 1:40PM EST650.00159.81158.75160.700.00-1646.73%
NFLX210115P006550002020-11-05 10:14AM EST655.00150.30163.65165.600.00--247.24%
NFLX210115P006600002020-11-06 11:21AM EST660.00156.50168.60170.550.00-11247.95%
NFLX210115P006650002020-11-16 12:11AM EST665.00175.50173.50175.500.00--248.65%
NFLX210115P006700002020-11-11 9:50AM EST670.00191.50178.45180.400.00-1749.06%
NFLX210115P006750002020-10-29 2:15PM EST675.00185.95183.40185.350.00-31149.71%
NFLX210115P006800002020-09-21 9:18AM EST680.00212.59192.85194.950.00-6764.50%
NFLX210115P006950002020-10-26 8:47AM EST695.00205.300.000.000.00-240.00%
NFLX210115P007000002020-11-20 2:33PM EST700.00206.90208.20210.150.00-3752.93%
NFLX210115P007050002020-11-17 10:15AM EST705.00219.70213.15215.100.00-22553.46%
NFLX210115P007100002020-11-09 10:37AM EST710.00218.95198.40202.450.00-110.00%
NFLX210115P007200002020-11-11 10:10AM EST720.00237.80228.05230.000.00-41155.25%
NFLX210115P007300002020-11-16 12:11AM EST730.00250.05238.00239.950.00--456.48%
NFLX210115P007450002020-11-16 12:11AM EST745.00265.20252.95254.900.00--158.42%
NFLX210115P007500002020-07-23 8:36AM EST750.00267.97260.75264.600.00-2273.49%
NFLX210115P007550002020-11-16 12:11AM EST755.00274.50262.90264.850.00--359.55%
NFLX210115P007600002020-11-09 11:01AM EST760.00271.55267.90269.850.00-4560.28%
NFLX210115P007650002020-11-11 9:50AM EST765.00281.60272.85274.850.00-2561.01%
NFLX210115P007700002020-11-06 3:20PM EST770.00260.10277.85279.800.00-4461.33%
NFLX210115P007750002020-10-23 1:54PM EST775.00289.40284.80289.100.00-1174.61%
NFLX210115P007800002020-09-20 11:11PM EST780.00288.20290.30292.350.00--1072.42%
NFLX210115P007850002020-11-10 12:05PM EST785.00305.00292.80294.750.00-31163.01%
NFLX210115P007900002020-10-26 11:30AM EST790.00306.90304.10306.300.00-61089.18%
NFLX210115P008000002020-10-30 2:38PM EST800.00328.15307.75309.700.00-61264.62%
NFLX210115P008100002020-10-23 2:31PM EST810.00322.90319.65324.150.00-8879.81%
NFLX210115P008200002020-11-05 3:52PM EST820.00307.40327.70329.700.00-2467.29%
NFLX210115P008300002020-11-05 10:12AM EST830.00321.35337.70339.650.00-22668.09%
NFLX210115P008400002020-10-29 2:25PM EST840.00349.20347.65349.65+17.25+5.20%51469.36%
NFLX210115P008600002020-10-30 9:07AM EST860.00372.05367.65369.600.00-21271.33%
NFLX210115P008800002020-11-05 10:29AM EST880.00371.69387.60389.600.00-3073.72%
NFLX210115P009000002020-11-23 2:50PM EST900.00418.00407.60409.550.00-201075.49%