Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
511.16-0.13 (-0.03%)
As of 1:00PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210319C002400002021-01-14 3:10PM EST240.00262.85314.50318.900.00-122510.40%
NFLX210319C002500002021-01-29 1:15PM EST250.00280.90286.65291.100.00-116394.96%
NFLX210319C002600002020-11-12 12:07PM EST260.00227.50242.95245.250.00-110.00%
NFLX210319C002650002021-03-04 3:29PM EST265.00247.71244.65248.150.00-11132.91%
NFLX210319C002700002021-02-03 10:38AM EST270.00247.94235.20240.250.00-100.00%
NFLX210319C002750002020-12-22 10:34AM EST275.00250.30302.60306.750.00--1544.19%
NFLX210319C002800002021-01-20 9:33AM EST280.00288.10260.35263.650.00-12361.50%
NFLX210319C002850002021-03-05 9:57AM EST285.00217.20224.75228.90-63.10-22.51%31136.72%
NFLX210319C002900002021-01-07 12:06PM EST290.00219.70259.90262.400.00-16388.02%
NFLX210319C002950002021-01-19 12:00AM EST295.00220.25250.05253.550.00--0360.30%
NFLX210319C003000002021-03-01 12:45PM EST300.00248.60209.70213.150.00-226111.04%
NFLX210319C003050002021-01-19 12:00AM EST305.00203.65239.50244.000.00--0344.57%
NFLX210319C003100002021-03-03 12:17PM EST310.00219.00198.40201.650.00-110113.77%
NFLX210319C003200002021-02-23 11:15AM EST320.00221.85186.80190.400.00-4140.00%
NFLX210319C003250002021-03-04 2:01PM EST325.00184.13184.35187.950.00-11128.96%
NFLX210319C003300002021-01-06 11:44AM EST330.00180.05220.05222.550.00-118326.16%
NFLX210319C003350002021-02-09 12:59PM EST335.00224.79171.90176.200.00-1473.05%
NFLX210319C003400002021-01-26 10:31AM EST340.00225.15196.95201.250.00-122263.42%
NFLX210319C003450002021-03-04 3:29PM EST345.00168.02163.80167.350.00-15105.98%
NFLX210319C003500002021-02-04 3:06PM EST350.00172.46159.95163.550.00-32291.41%
NFLX210319C003550002021-02-24 11:03AM EST355.00196.67154.75156.300.00-201072.85%
NFLX210319C003600002021-02-24 11:03AM EST360.00160.36150.15153.450.00-63686.52%
NFLX210319C003650002021-03-03 2:35PM EST365.00153.70144.85148.550.00-152681.35%
NFLX210319C003700002021-03-05 11:54AM EST370.00133.40139.25143.60-38.38-22.34%12470.85%
NFLX210319C003750002021-02-16 3:11PM EST375.00159.79135.55139.800.00-2090.58%
NFLX210319C003800002021-03-03 3:58PM EST380.00141.65130.00133.650.00-13375.29%
NFLX210319C003850002021-01-13 11:53AM EST385.00125.70169.95174.550.00-16270.91%
NFLX210319C003900002021-02-26 10:11AM EST390.00114.35117.40121.65-36.55-24.22%4066.24%
NFLX210319C003950002021-01-19 12:00AM EST395.00121.15149.60153.950.00--0223.49%
NFLX210319C004000002021-03-05 9:30AM EST400.00112.38109.40112.55-10.09-8.24%121573.36%
NFLX210319C004050002021-02-18 1:43PM EST405.0096.53105.50109.05-45.27-31.93%2067.26%
NFLX210319C004100002021-02-26 10:16AM EST410.00132.13100.00104.350.00-79763.16%
NFLX210319C004150002021-02-19 9:32AM EST415.00132.7796.2099.800.00-110468.26%
NFLX210319C004200002021-03-04 2:32PM EST420.0093.9288.8092.400.00-4059.77%
NFLX210319C004250002021-02-17 3:46PM EST425.00127.1885.4088.800.00-142653.71%
NFLX210319C004300002021-03-05 12:24PM EST430.0079.2581.5084.95-9.75-10.96%211660.52%
NFLX210319C004350002021-02-26 11:48AM EST435.0071.9177.0580.30-42.09-36.92%26860.30%
NFLX210319C004400002021-03-05 11:12AM EST440.0064.3572.4075.35-9.85-13.27%1058.23%
NFLX210319C004450002021-03-04 2:32PM EST445.0069.9265.8069.000.00-1055.63%
NFLX210319C004500002021-03-04 2:09PM EST450.0064.6063.1565.850.00-643154.87%
NFLX210319C004550002021-02-24 3:26PM EST455.0070.1158.2059.900.00-19353.31%
NFLX210319C004600002021-03-05 11:07AM EST460.0049.0052.4555.15-6.70-12.03%1050.88%
NFLX210319C004650002021-02-26 10:17AM EST465.0080.0049.5552.200.00-1050.21%
NFLX210319C004700002021-03-04 12:38PM EST470.0045.0042.8547.30-4.70-9.46%325051.63%
NFLX210319C004750002021-03-05 11:54AM EST475.0035.7539.5542.60-10.05-21.94%7048.66%
NFLX210319C004800002021-03-05 12:14PM EST480.0031.6035.4038.65-6.05-16.07%23047.88%
NFLX210319C004850002021-03-05 12:14PM EST485.0028.0030.4534.35-5.32-15.97%1345645.66%
NFLX210319C004900002021-03-05 12:10PM EST490.0024.9029.0530.40-4.80-16.16%8740444.14%
NFLX210319C004950002021-03-05 12:31PM EST495.0023.3526.7028.05-3.75-13.84%238046.42%
NFLX210319C005000002021-03-05 12:43PM EST500.0023.6922.8023.75+1.00+4.41%1782,44343.08%
NFLX210319C005050002021-03-05 12:34PM EST505.0017.4818.9520.40-2.05-10.50%538041.73%
NFLX210319C005100002021-03-05 12:34PM EST510.0014.8515.8516.90-1.98-11.76%1401,63439.51%
NFLX210319C005150002021-03-05 12:45PM EST515.0015.3014.9515.65+1.30+9.29%137042.19%
NFLX210319C005175002021-03-05 11:13AM EST517.509.6013.5014.35-4.40-31.43%53041.69%
NFLX210319C005200002021-03-05 12:44PM EST520.0012.9312.4013.10+0.93+7.75%1924,13341.16%
NFLX210319C005225002021-03-05 12:31PM EST522.509.5510.9012.00-2.75-22.36%20040.86%
NFLX210319C005250002021-03-05 12:43PM EST525.0010.259.9010.95+0.95+10.22%87040.54%
NFLX210319C005275002021-03-05 10:59AM EST527.507.909.4510.05-2.80-26.17%135340.45%
NFLX210319C005300002021-03-05 12:44PM EST530.008.758.309.05+0.35+4.17%372039.96%
NFLX210319C005325002021-03-05 10:03AM EST532.505.676.807.35-2.42-29.91%1037.40%
NFLX210319C005350002021-03-05 11:34AM EST535.005.756.057.10-1.25-17.86%99038.61%
NFLX210319C005375002021-03-05 11:53AM EST537.504.856.056.70-1.38-22.15%97539.31%
NFLX210319C005400002021-03-05 12:41PM EST540.004.975.356.00-0.53-9.64%7144,60939.03%
NFLX210319C005425002021-03-05 10:55AM EST542.504.704.705.30-5.20-52.53%52938.58%
NFLX210319C005450002021-03-05 12:35PM EST545.003.754.004.70-0.90-19.35%16770338.28%
NFLX210319C005475002021-03-04 2:28PM EST547.503.883.603.80-0.29-6.95%10011536.75%
NFLX210319C005500002021-03-05 12:42PM EST550.003.383.703.80-0.17-4.79%1,01810,87238.25%
NFLX210319C005525002021-03-04 3:39PM EST552.502.623.053.55-0.28-9.66%514738.78%
NFLX210319C005550002021-03-05 12:42PM EST555.002.702.552.85+0.01+0.37%8228,72937.39%
NFLX210319C005575002021-03-04 3:16PM EST557.502.752.302.79-0.43-13.52%97738.50%
NFLX210319C005600002021-03-05 12:23PM EST560.001.812.222.49-0.44-19.56%273038.48%
NFLX210319C005625002021-03-03 3:35PM EST562.502.002.062.240.00-419638.58%
NFLX210319C005650002021-03-05 12:44PM EST565.002.001.842.00+0.10+5.26%9574238.61%
NFLX210319C005700002021-03-05 12:38PM EST570.001.361.381.60+0.11+8.80%1711,36338.76%
NFLX210319C005750002021-03-05 12:37PM EST575.000.991.101.32-0.24-19.51%881,63839.21%
NFLX210319C005800002021-03-05 12:38PM EST580.000.990.871.08-0.02-1.98%861,53439.60%
NFLX210319C005850002021-03-05 10:49AM EST585.000.790.600.86+0.03+3.95%1167639.77%
NFLX210319C005900002021-03-05 12:40PM EST590.000.480.550.75-0.14-22.58%771,34540.66%
NFLX210319C005950002021-03-05 12:20PM EST595.000.480.500.63-0.17-26.15%6880241.24%
NFLX210319C006000002021-03-05 12:39PM EST600.000.440.410.50-0.09-16.98%1762,74141.38%
NFLX210319C006050002021-03-05 11:39AM EST605.000.230.280.47-0.24-51.06%3141742.70%
NFLX210319C006100002021-03-05 12:11PM EST610.000.300.250.34-0.08-21.05%2476542.24%
NFLX210319C006150002021-03-03 2:27PM EST615.000.280.110.32-0.03-9.68%1434043.46%
NFLX210319C006200002021-03-05 9:30AM EST620.000.280.190.28-0.07-20.00%111,08244.19%
NFLX210319C006250002021-03-05 11:03AM EST625.000.220.040.42-0.29-56.86%10048.54%
NFLX210319C006300002021-03-05 11:03AM EST630.000.200.040.25-0.04-16.67%965446.53%
NFLX210319C006350002021-03-03 2:19PM EST635.000.270.100.410.00-13051.51%
NFLX210319C006400002021-03-04 2:55PM EST640.000.230.090.200.00-2048.05%
NFLX210319C006450002021-03-01 12:52PM EST645.000.290.100.34+0.05+20.83%128050.10%
NFLX210319C006500002021-03-05 12:41PM EST650.000.140.100.17-0.06-30.00%30049.90%
NFLX210319C006550002021-03-05 12:37PM EST655.000.100.020.19-0.09-47.37%482751.95%
NFLX210319C006600002021-03-04 1:26PM EST660.000.200.010.180.00-142452.98%
NFLX210319C006650002021-03-05 12:37PM EST665.000.160.000.32-0.04-20.00%455253.52%
NFLX210319C006700002021-03-03 3:01PM EST670.000.200.000.270.00-3053.81%
NFLX210319C006750002021-02-26 3:18PM EST675.000.010.020.29-0.24-96.00%1055.96%
NFLX210319C006800002021-03-03 1:00PM EST680.000.280.000.28+0.14+100.00%129256.54%
NFLX210319C006850002021-03-03 12:20PM EST685.000.150.000.270.00-317157.62%
NFLX210319C006900002021-03-01 3:47PM EST690.000.230.000.260.00-914158.59%
NFLX210319C006950002021-03-01 3:28PM EST695.000.200.000.220.00-47558.69%
NFLX210319C007000002021-03-05 11:12AM EST700.000.060.020.06-0.03-33.33%55054.10%
NFLX210319C007050002021-03-03 2:08PM EST705.000.110.000.140.00-47158.20%
NFLX210319C007100002021-03-03 1:33PM EST710.000.090.000.090.00-10057.03%
NFLX210319C007150002021-02-10 3:25PM EST715.001.570.000.220.00-1063.48%
NFLX210319C007200002021-02-24 10:05AM EST720.000.050.020.06-0.11-68.75%516158.40%
NFLX210319C007250002021-02-26 10:50AM EST725.000.070.000.060.00-82358.01%
NFLX210319C007300002021-02-26 9:42AM EST730.000.010.000.050.00-9058.20%
NFLX210319C007350002021-03-02 11:17AM EST735.000.100.000.050.00-1458.98%
NFLX210319C007400002021-03-04 10:30AM EST740.000.070.000.070.00-5381961.72%
NFLX210319C007450002021-02-24 3:15PM EST745.000.230.000.070.00-3062.89%
NFLX210319C007500002021-03-05 9:30AM EST750.000.030.000.06-0.01-25.00%418462.89%
NFLX210319C007550002021-02-26 10:10AM EST755.000.150.000.140.00-21069.14%
NFLX210319C007600002021-02-24 10:50AM EST760.000.200.000.060.00-3064.84%
NFLX210319C007650002021-03-03 10:03AM EST765.000.040.010.050.00-404566.02%
NFLX210319C007700002021-02-23 10:09AM EST770.000.010.000.060.00-4966.80%
NFLX210319C007750002021-02-26 11:23AM EST775.000.110.000.060.00-21067.97%
NFLX210319C007800002021-02-11 11:07AM EST780.000.500.000.060.00-44568.75%
NFLX210319C007850002021-01-25 11:24AM EST785.001.180.000.220.00-7778.71%
NFLX210319C007900002021-02-08 9:33AM EST790.000.510.000.030.00-51266.80%
NFLX210319C007950002021-02-10 2:36PM EST795.000.460.000.050.00-2070.31%
NFLX210319C008000002021-02-26 3:43PM EST800.000.060.000.040.00-2070.31%
NFLX210319C008050002021-02-16 10:26AM EST805.000.070.000.040.00-1071.09%
NFLX210319C008100002021-02-12 10:05AM EST810.000.360.000.100.00-1077.73%
NFLX210319C008150002021-01-27 2:21PM EST815.000.810.000.210.00-1184.18%
NFLX210319C008200002021-02-24 10:48AM EST820.000.090.000.050.00-336175.00%
NFLX210319C008250002021-01-26 11:46AM EST825.001.020.000.210.00-4286.13%
NFLX210319C008350002021-01-28 1:23PM EST835.000.600.000.220.00-2288.48%
NFLX210319C008400002021-02-17 1:28PM EST840.000.010.000.180.00-101287.70%
NFLX210319C008500002021-02-12 3:27PM EST850.000.130.000.150.00-6987.89%
NFLX210319C008550002021-02-10 9:30AM EST855.000.400.000.180.00-1390.43%
NFLX210319C008600002021-01-22 1:49PM EST860.000.820.000.120.00-121487.89%
NFLX210319C008650002021-02-01 10:33AM EST865.000.360.000.120.00-1188.87%
NFLX210319C008700002021-02-18 2:05PM EST870.000.040.000.010.00-20014575.00%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210319P002400002021-03-05 12:28PM EST240.000.040.030.04+0.02+100.00%41300125.00%
NFLX210319P002500002021-03-05 10:22AM EST250.000.040.030.06+0.03+300.00%1771121.09%
NFLX210319P002550002021-02-19 12:13PM EST255.000.080.030.05+0.03+60.00%4525116.80%
NFLX210319P002600002021-02-19 3:45PM EST260.000.070.040.07+0.02+40.00%120116.80%
NFLX210319P002650002021-03-05 10:15AM EST265.000.050.040.070.00-200113.67%
NFLX210319P002700002021-03-03 3:51PM EST270.000.050.050.08+0.02+66.67%230112.50%
NFLX210319P002750002021-01-20 9:53AM EST275.000.100.000.160.00--11111.72%
NFLX210319P002800002021-01-20 10:48AM EST280.000.150.050.160.00-329111.91%
NFLX210319P002850002021-02-02 9:38AM EST285.000.120.060.11+0.03+33.33%109106.45%
NFLX210319P002900002021-02-26 11:18AM EST290.000.050.070.120.00-200104.69%
NFLX210319P003000002021-03-05 11:37AM EST300.000.090.100.14+0.05+125.00%210101.37%
NFLX210319P003100002021-03-02 2:59PM EST310.000.020.110.180.00-33897.66%
NFLX210319P003150002021-01-12 11:24AM EST315.001.050.000.000.00-62150.00%
NFLX210319P003200002021-03-05 11:20AM EST320.000.160.110.27+0.05+45.45%1026594.92%
NFLX210319P003250002021-02-25 10:02AM EST325.000.110.100.300.00-12192.58%
NFLX210319P003300002021-02-24 1:56PM EST330.000.170.100.290.00-10089.45%
NFLX210319P003350002021-02-08 3:19PM EST335.000.150.050.34-0.10-40.00%11586.72%
NFLX210319P003400002021-02-23 3:48PM EST340.000.240.120.35+0.07+41.18%101,07885.94%
NFLX210319P003450002021-02-11 1:31PM EST345.000.180.160.380.00-1684.67%
NFLX210319P003500002021-03-05 12:14PM EST350.000.250.250.390.00-758283.74%
NFLX210319P003550002021-02-25 12:11PM EST355.000.010.250.420.00-5081.45%
NFLX210319P003600002021-03-04 3:58PM EST360.000.320.240.460.00-2079.15%
NFLX210319P003650002021-03-03 2:53PM EST365.000.250.330.510.00-10078.42%
NFLX210319P003700002021-02-23 9:49AM EST370.000.590.410.540.00-153577.00%
NFLX210319P003750002021-03-05 12:43PM EST375.000.460.460.61-0.04-8.00%39075.54%
NFLX210319P003800002021-03-05 9:40AM EST380.000.810.520.69+0.54+200.00%1064874.17%
NFLX210319P003850002021-03-01 11:05AM EST385.000.700.540.720.00-1071.83%
NFLX210319P003900002021-03-05 12:24PM EST390.000.800.650.84+0.51+175.86%389770.95%
NFLX210319P003950002021-02-25 12:04PM EST395.001.000.720.95+0.51+104.08%12569.48%
NFLX210319P004000002021-03-05 10:03AM EST400.001.060.720.98+0.26+32.50%65066.82%
NFLX210319P004050002021-03-05 12:42PM EST405.000.950.850.98+0.39+69.64%1157564.82%
NFLX210319P004100002021-03-05 12:09PM EST410.001.190.961.13+0.61+105.17%16550963.53%
NFLX210319P004150002021-03-05 10:29AM EST415.001.511.081.38+0.47+45.19%8648362.62%
NFLX210319P004200002021-03-05 12:14PM EST420.001.551.131.51+0.20+14.81%5971860.56%
NFLX210319P004250002021-03-05 9:30AM EST425.001.881.431.65+0.22+13.25%2782759.55%
NFLX210319P004300002021-03-05 9:53AM EST430.002.031.541.87+0.22+12.15%1855157.84%
NFLX210319P004350002021-03-05 11:34AM EST435.002.701.652.22+0.32+13.45%2425456.46%
NFLX210319P004400002021-03-05 10:29AM EST440.002.332.012.53+0.08+3.56%631,30555.54%
NFLX210319P004450002021-03-05 12:42PM EST445.002.412.212.52-0.02-0.82%11839052.91%
NFLX210319P004500002021-03-05 12:35PM EST450.002.982.562.89+0.05+1.71%676051.69%
NFLX210319P004550002021-03-05 11:28AM EST455.005.202.953.40+1.80+52.94%2986650.65%
NFLX210319P004600002021-03-05 12:44PM EST460.003.553.353.90-0.31-8.03%28095150.50%
NFLX210319P004650002021-03-05 12:29PM EST465.004.754.154.65+0.05+1.06%14058449.96%
NFLX210319P004700002021-03-05 12:39PM EST470.005.254.505.00-0.13-2.42%1121,17047.55%
NFLX210319P004750002021-03-05 12:39PM EST475.006.055.305.85+0.20+3.42%11096046.69%
NFLX210319P004800002021-03-05 12:36PM EST480.007.246.056.60+0.64+9.70%141045.10%
NFLX210319P004850002021-03-05 12:43PM EST485.007.207.257.80-0.78-9.77%1,1268,72044.53%
NFLX210319P004900002021-03-05 12:43PM EST490.008.888.258.85-0.24-2.63%9168,78643.06%
NFLX210319P004950002021-03-05 12:43PM EST495.0010.079.6510.15-0.83-7.61%1021,34241.86%
NFLX210319P005000002021-03-05 12:44PM EST500.0011.5011.1511.80-0.74-6.05%8284,45641.09%
NFLX210319P005050002021-03-05 12:43PM EST505.0013.8513.0013.95-0.15-1.07%5721,03441.02%
NFLX210319P005100002021-03-05 12:43PM EST510.0015.7315.0015.85-1.02-6.09%2451,47839.79%
NFLX210319P005150002021-03-05 12:43PM EST515.0017.7517.3518.20-0.65-3.53%1,125039.07%
NFLX210319P005175002021-03-05 11:06AM EST517.5025.6418.9519.50+7.44+40.88%23038.79%
NFLX210319P005200002021-03-05 12:42PM EST520.0021.5021.4522.45+0.86+4.17%1,1295,81842.42%
NFLX210319P005225002021-03-05 11:29AM EST522.5028.8022.0023.50+6.05+26.59%6241041.26%
NFLX210319P005250002021-03-05 11:21AM EST525.0032.5024.3025.35+8.93+37.89%67041.95%
NFLX210319P005275002021-03-05 11:06AM EST527.5027.9524.8526.00+2.63+10.39%187339.45%
NFLX210319P005300002021-03-05 12:38PM EST530.0028.9525.7527.65+1.50+5.46%94039.33%
NFLX210319P005325002021-03-05 11:06AM EST532.5034.5527.4528.70+2.95+9.34%1912037.43%
NFLX210319P005350002021-03-05 12:03PM EST535.0033.0529.2530.30+2.88+9.55%70036.80%
NFLX210319P005375002021-03-05 12:25PM EST537.5035.2030.9032.100.00-806236.57%
NFLX210319P005400002021-03-05 12:08PM EST540.0037.9032.4534.00+3.50+10.17%823,89436.48%
NFLX210319P005425002021-03-05 9:48AM EST542.5038.0536.5539.55+3.36+9.69%17447.25%
NFLX210319P005450002021-03-05 11:53AM EST545.0045.0037.1539.45+8.33+22.72%5379141.22%
NFLX210319P005475002021-03-05 12:08PM EST547.5045.9038.2541.50+5.24+12.89%39641.39%
NFLX210319P005500002021-03-05 12:43PM EST550.0042.5340.8544.10-0.47-1.09%65043.31%
NFLX210319P005525002021-03-03 2:15PM EST552.5051.3842.2545.35+14.40+38.94%1013740.50%
NFLX210319P005550002021-03-04 10:09AM EST555.0055.8044.5548.00+7.50+15.53%4228842.51%
NFLX210319P005575002021-03-04 2:24PM EST557.5049.6148.3551.400.00-2047.21%
NFLX210319P005600002021-03-05 12:16PM EST560.0057.0449.7552.55+7.54+15.23%5692543.65%
NFLX210319P005625002021-03-03 2:32PM EST562.5061.2951.4555.45+14.85+31.98%3646.59%
NFLX210319P005650002021-03-04 3:32PM EST565.0052.9254.9058.250.00-7049.14%
NFLX210319P005700002021-03-03 3:41PM EST570.0062.1657.9061.45+2.30+3.84%316644.14%
NFLX210319P005750002021-03-05 9:45AM EST575.0067.7562.8566.15+16.74+32.82%321945.08%
NFLX210319P005800002021-03-04 2:58PM EST580.0074.0068.0070.95+9.85+15.35%519846.34%
NFLX210319P005850002021-03-03 1:23PM EST585.0079.0473.4076.80+3.87+5.15%513953.14%
NFLX210319P005900002021-03-03 11:42AM EST590.0090.3078.6081.65+32.18+55.37%311054.72%
NFLX210319P005950002021-02-23 9:30AM EST595.0047.4082.3585.200.00-14147.97%
NFLX210319P006000002021-03-02 3:16PM EST600.0078.9487.0091.750.00-215159.79%
NFLX210319P006050002021-02-22 3:50PM EST605.0073.0091.5095.100.00-3051.17%
NFLX210319P006100002021-03-05 9:45AM EST610.00103.2897.65101.35+43.41+72.51%16461.88%
NFLX210319P006150002021-01-27 3:42PM EST615.0091.4074.3079.200.00-1190.00%
NFLX210319P006200002021-03-03 10:03AM EST620.0090.23110.35113.400.00-12069.15%
NFLX210319P006250002021-02-05 10:51AM EST625.0081.90111.55114.700.00-1054.69%
NFLX210319P006300002021-03-05 12:43PM EST630.00118.10117.00120.40+20.10+20.51%2363.17%
NFLX210319P006350002021-03-02 2:48PM EST635.0084.18122.50126.150.00-14052.91%
NFLX210319P006400002021-03-02 1:36PM EST640.0086.00127.40130.550.00-41468.09%
NFLX210319P006450002021-01-26 12:59PM EST645.0088.60104.10109.000.00-150.00%
NFLX210319P006500002021-02-22 12:45PM EST650.00114.59136.20139.900.00-1065.48%
NFLX210319P006550002021-02-08 2:06PM EST655.00153.69143.55146.55+43.10+38.97%10068.77%
NFLX210319P006600002021-01-05 10:09AM EST660.00141.45109.95112.000.00-180.00%
NFLX210319P006650002021-03-04 9:55AM EST665.00147.10157.60161.300.00-20101.11%
NFLX210319P006700002021-02-09 10:20AM EST670.00111.35158.00161.300.00--168.82%
NFLX210319P006750002020-12-31 11:35AM EST675.00139.85143.90146.850.00-110.00%
NFLX210319P006800002021-02-23 11:59AM EST680.00144.70165.75170.400.00-11380.57%
NFLX210319P006900002021-02-16 12:39PM EST690.00136.00178.50182.950.00-3486.84%
NFLX210319P006950002021-02-09 12:10PM EST695.00140.55182.00186.600.00-1070.17%
NFLX210319P007000002021-02-18 12:57PM EST700.00155.66187.00190.450.00-18987.45%
NFLX210319P007050002021-01-20 9:40AM EST705.00135.40162.10164.650.00--10.00%
NFLX210319P007100002021-02-08 10:11AM EST710.00158.20197.30200.450.00--156.06%
NFLX210319P007150002021-01-08 11:10AM EST715.00207.50163.85165.900.00-190.00%
NFLX210319P007200002021-01-04 12:46PM EST720.00206.60177.85180.800.00-1140.00%
NFLX210319P007250002021-02-26 9:31AM EST725.00178.20211.25214.700.00-1685.62%
NFLX210319P007300002021-01-21 9:37AM EST730.00148.10187.80191.750.00-110.00%
NFLX210319P007350002021-02-22 10:30AM EST735.00201.75221.30224.850.00--090.63%
NFLX210319P007400002020-09-28 9:39AM EST740.00262.90262.95264.750.00-1311231.96%
NFLX210319P007450002021-01-19 12:02AM EST745.00243.05196.85201.350.00-600.00%
NFLX210319P007500002021-03-03 1:35PM EST750.00225.00242.50246.100.00-50131.14%
NFLX210319P007600002021-01-06 3:24PM EST760.00257.55208.40210.500.00-680.00%
NFLX210319P007650002021-01-28 9:52AM EST765.00226.35223.55227.850.00--00.00%
NFLX210319P007700002021-01-19 12:02AM EST770.00261.05221.40225.850.00--00.00%
NFLX210319P007750002021-01-19 12:02AM EST775.00265.95226.75231.450.00--00.00%
NFLX210319P007800002020-12-30 1:04PM EST780.00256.05247.00250.000.00-160.00%
NFLX210319P007900002021-01-19 12:02AM EST790.00281.35241.70246.150.00--00.00%
NFLX210319P007950002021-01-20 9:38AM EST795.00223.95251.80254.250.00--10.00%
NFLX210319P008000002021-02-23 10:12AM EST800.00274.20286.85289.750.00-61105.81%
NFLX210319P008050002021-02-10 12:47PM EST805.00248.00292.30295.850.00-1089.84%
NFLX210319P008100002021-02-26 10:11AM EST810.00269.65299.35302.950.00-20125.95%
NFLX210319P008200002021-02-09 9:49AM EST820.00263.50306.90309.900.00-10113.14%
NFLX210319P008250002021-02-10 10:35AM EST825.00266.90314.00314.850.00--0105.08%
NFLX210319P008600002021-02-02 11:44AM EST860.00306.10346.20349.750.00-50119.68%