Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
503.84+4.29 (+0.86%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C002550002021-04-28 11:33AM EDT255.00252.70247.35250.400.00-1400116.80%
NFLX210521C002600002021-04-28 11:33AM EDT260.00246.60242.35245.400.00--26113.67%
NFLX210521C002650002021-04-28 10:08AM EDT265.00241.95237.35240.400.00-11110.55%
NFLX210521C002750002021-04-08 10:06AM EDT275.00278.11227.35230.400.00-10104.69%
NFLX210521C002800002021-04-21 9:43AM EDT280.00231.05222.40225.400.00--1107.03%
NFLX210521C002850002021-03-26 9:45AM EDT285.00215.50219.45222.150.00-22165.97%
NFLX210521C002950002021-03-15 1:37PM EDT295.00216.60242.25246.900.00--1368.82%
NFLX210521C003000002021-05-04 10:53AM EDT300.00201.50202.35205.400.00-5490.63%
NFLX210521C003050002021-03-15 12:09AM EDT305.00204.300.000.000.00--00.00%
NFLX210521C003100002021-04-26 12:15PM EDT310.00198.41192.35195.400.00-2085.16%
NFLX210521C003150002021-04-26 12:15PM EDT315.00193.40187.35190.400.00-2482.42%
NFLX210521C003200002021-04-28 12:14PM EDT320.00184.60182.45185.400.00-2287.30%
NFLX210521C003250002021-03-03 12:30PM EDT325.00211.90213.45217.500.00--1325.76%
NFLX210521C003300002021-03-23 10:30AM EDT330.00210.00174.55177.200.00--2129.57%
NFLX210521C003400002021-03-30 11:21AM EDT340.00169.00162.05164.950.00-46108.69%
NFLX210521C003450002021-04-20 10:10AM EDT345.00210.90157.45160.400.00--173.83%
NFLX210521C003500002021-04-21 2:19PM EDT350.00161.00152.45155.450.00-1073.44%
NFLX210521C003550002021-04-28 10:08AM EDT355.00149.30147.40150.450.00-1068.75%
NFLX210521C003600002021-04-21 9:43AM EDT360.00151.40142.40145.450.00--266.21%
NFLX210521C003650002021-04-21 9:44AM EDT365.00147.85137.50140.450.00-1167.29%
NFLX210521C003700002021-04-12 2:07PM EDT370.00136.25132.45135.50-51.03-27.25%3564.75%
NFLX210521C003750002021-04-21 9:37AM EDT375.00131.38127.45130.50-6.06-4.41%3862.21%
NFLX210521C003800002021-05-04 10:42AM EDT380.00123.75122.55125.500.00-1062.11%
NFLX210521C003850002021-04-07 2:37PM EDT385.00164.05117.50120.550.00--059.52%
NFLX210521C003900002021-05-06 2:12PM EDT390.00104.85112.50115.550.00-3556.98%
NFLX210521C003950002021-05-05 2:18PM EDT395.00104.95108.75110.550.00-1768.29%
NFLX210521C004000002021-05-06 2:52PM EDT400.0095.55103.45105.600.00-1063.38%
NFLX210521C004050002021-05-04 10:37AM EDT405.0098.0597.75100.60-1.55-1.56%2653.86%
NFLX210521C004100002021-05-07 9:31AM EDT410.0092.5593.6595.55-7.30-7.31%11658.69%
NFLX210521C004150002021-04-21 1:52PM EDT415.0098.1887.8590.700.00-1450.66%
NFLX210521C004200002021-04-26 3:32PM EDT420.0088.4083.6585.700.00-1553.86%
NFLX210521C004250002021-04-14 10:14AM EDT425.00121.7578.6580.700.00-2750.95%
NFLX210521C004300002021-04-29 9:30AM EDT430.0075.8273.1575.800.00-22158.01%
NFLX210521C004350002021-04-22 2:06PM EDT435.0071.5068.0070.850.00-6055.07%
NFLX210521C004400002021-04-28 11:43AM EDT440.0068.9963.7565.900.00-71952.10%
NFLX210521C004450002021-05-03 11:17AM EDT445.0063.3058.8560.95-1.10-1.71%1049.10%
NFLX210521C004500002021-05-07 3:53PM EDT450.0055.5053.4556.05+6.50+13.27%5046.35%
NFLX210521C004550002021-05-07 10:50AM EDT455.0051.9049.0551.15+4.90+10.43%1043.53%
NFLX210521C004600002021-05-06 3:54PM EDT460.0045.2544.0546.30+6.05+15.43%1040.89%
NFLX210521C004650002021-05-06 3:54PM EDT465.0043.0039.8540.55+8.40+24.28%19333.55%
NFLX210521C004700002021-05-07 2:37PM EDT470.0033.9534.8035.50+6.80+25.05%13029.99%
NFLX210521C004750002021-05-06 2:06PM EDT475.0029.0030.0532.10+5.80+25.00%1033.61%
NFLX210521C004800002021-05-07 10:47AM EDT480.0028.3026.1027.60+6.80+31.63%2328031.57%
NFLX210521C004825002021-05-07 1:40PM EDT482.5022.9023.4025.45+5.20+29.38%4030.75%
NFLX210521C004850002021-05-07 3:13PM EDT485.0022.2521.8523.35+5.52+32.99%46029.96%
NFLX210521C004875002021-05-07 2:03PM EDT487.5018.7519.8520.85+4.00+27.12%151027.80%
NFLX210521C004900002021-05-07 3:38PM EDT490.0018.6017.9518.95+4.00+27.40%142027.37%
NFLX210521C004925002021-05-07 1:49PM EDT492.5016.8516.1516.55+3.80+29.12%143225.33%
NFLX210521C004950002021-05-07 3:47PM EDT495.0014.8214.4514.90+2.18+17.25%15237325.26%
NFLX210521C004975002021-05-07 2:11PM EDT497.5012.5712.8513.15+1.27+11.24%6320924.67%
NFLX210521C005000002021-05-07 3:52PM EDT500.0012.2011.2511.80+2.05+20.20%723024.89%
NFLX210521C005025002021-05-07 3:12PM EDT502.5010.059.9010.10+1.69+20.22%55944523.95%
NFLX210521C005050002021-05-07 3:45PM EDT505.008.908.558.85+1.30+17.11%810023.90%
NFLX210521C005075002021-05-07 3:57PM EDT507.507.817.357.65+1.71+28.03%20840023.71%
NFLX210521C005100002021-05-07 3:46PM EDT510.006.356.306.55+0.60+10.43%5274,26523.50%
NFLX210521C005125002021-05-07 3:45PM EDT512.505.725.355.70+1.37+31.49%26136923.68%
NFLX210521C005150002021-05-07 3:55PM EDT515.004.804.454.80+0.50+11.63%438023.46%
NFLX210521C005175002021-05-07 3:45PM EDT517.504.043.704.00+0.37+10.08%13282323.24%
NFLX210521C005200002021-05-07 3:52PM EDT520.003.503.103.35+0.35+11.11%2711,51423.19%
NFLX210521C005225002021-05-07 3:56PM EDT522.502.792.562.79+0.31+12.50%52023.16%
NFLX210521C005250002021-05-07 3:46PM EDT525.002.362.142.52+0.13+5.83%14482623.93%
NFLX210521C005275002021-05-07 3:40PM EDT527.501.971.802.05+0.05+2.60%100023.76%
NFLX210521C005300002021-05-07 3:59PM EDT530.001.581.441.61-0.02-1.25%3662,42723.40%
NFLX210521C005325002021-05-07 3:49PM EDT532.501.371.211.33+0.27+24.55%18914423.49%
NFLX210521C005350002021-05-07 3:57PM EDT535.001.061.061.15-0.11-9.40%269023.90%
NFLX210521C005375002021-05-07 3:58PM EDT537.500.960.770.98+0.02+2.13%44024.22%
NFLX210521C005400002021-05-07 3:59PM EDT540.000.800.750.82-0.12-13.04%3033,00724.41%
NFLX210521C005425002021-05-07 3:58PM EDT542.500.730.540.81-0.01-1.35%5529025.57%
NFLX210521C005450002021-05-07 2:54PM EDT545.000.660.500.65+0.02+3.13%85025.51%
NFLX210521C005475002021-05-07 3:28PM EDT547.500.540.490.72-0.12-18.18%75027.25%
NFLX210521C005500002021-05-07 3:58PM EDT550.000.460.400.59-0.14-23.33%297027.25%
NFLX210521C005525002021-05-07 2:31PM EDT552.500.480.310.600.00-39028.44%
NFLX210521C005550002021-05-07 2:55PM EDT555.000.440.320.44-0.01-2.22%341,24027.84%
NFLX210521C005575002021-05-07 10:59AM EDT557.500.480.240.37+0.08+20.00%1020228.00%
NFLX210521C005600002021-05-07 3:40PM EDT560.000.320.260.48-0.08-20.00%1731,30730.40%
NFLX210521C005625002021-05-07 11:35AM EDT562.500.430.190.45+0.07+19.44%4031.06%
NFLX210521C005650002021-05-07 3:40PM EDT565.000.300.230.34-0.04-11.76%5844930.57%
NFLX210521C005675002021-05-07 3:46PM EDT567.500.250.150.41-0.06-19.35%19032.54%
NFLX210521C005700002021-05-07 2:57PM EDT570.000.290.200.26-0.03-9.38%68031.13%
NFLX210521C005750002021-05-07 2:57PM EDT575.000.240.100.27-0.03-11.11%16033.15%
NFLX210521C005800002021-05-07 11:31AM EDT580.000.200.180.21-0.05-20.00%104033.69%
NFLX210521C005850002021-05-07 3:12PM EDT585.000.200.130.19-0.03-13.04%1261534.91%
NFLX210521C005900002021-05-07 12:23PM EDT590.000.210.030.210.00-1996637.11%
NFLX210521C005950002021-05-07 2:34PM EDT595.000.170.140.27+0.03+21.43%340140.23%
NFLX210521C006000002021-05-07 3:40PM EDT600.000.140.120.22-0.05-26.32%1031,81240.72%
NFLX210521C006050002021-05-07 2:43PM EDT605.000.140.110.21-0.02-12.50%60042.09%
NFLX210521C006100002021-05-07 3:23PM EDT610.000.130.100.17-0.02-13.33%5352642.48%
NFLX210521C006150002021-05-07 3:23PM EDT615.000.120.090.23+0.02+20.00%6160445.85%
NFLX210521C006200002021-05-07 3:47PM EDT620.000.100.050.18-0.03-23.08%2799545.90%
NFLX210521C006250002021-05-07 3:47PM EDT625.000.080.050.10-0.03-27.27%2044.14%
NFLX210521C006300002021-05-07 3:30PM EDT630.000.090.060.200.00-1037149.61%
NFLX210521C006350002021-05-07 3:29PM EDT635.000.080.060.15-0.03-27.27%821449.32%
NFLX210521C006400002021-05-07 3:29PM EDT640.000.070.050.07+0.01+16.67%39046.48%
NFLX210521C006450002021-05-06 3:23PM EDT645.000.080.010.070.00-11,16447.85%
NFLX210521C006500002021-05-07 2:02PM EDT650.000.060.050.07-0.01-14.29%784049.22%
NFLX210521C006550002021-05-05 4:00PM EDT655.000.090.000.060.00-215449.61%
NFLX210521C006600002021-05-06 11:46AM EDT660.000.180.000.06+0.11+157.14%1050.98%
NFLX210521C006650002021-05-05 1:55PM EDT665.000.050.000.13-0.01-16.67%527252.64%
NFLX210521C006700002021-05-06 3:01PM EDT670.000.050.000.050.00-24052.54%
NFLX210521C006750002021-04-29 12:54PM EDT675.000.160.000.160.00-3222256.35%
NFLX210521C006800002021-05-03 1:34PM EDT680.000.150.020.160.00-1058.30%
NFLX210521C006850002021-05-03 2:18PM EDT685.000.070.020.150.00-10016559.18%
NFLX210521C006900002021-04-30 2:03PM EDT690.000.160.000.040.00-318952.73%
NFLX210521C006950002021-05-03 9:30AM EDT695.000.150.000.140.00-123860.35%
NFLX210521C007000002021-05-06 3:55PM EDT700.000.050.020.14-0.03-37.50%150162.50%
NFLX210521C007050002021-04-27 2:45PM EDT705.000.080.000.140.00-411362.89%
NFLX210521C007100002021-04-29 2:46PM EDT710.000.110.000.140.00-75963.97%
NFLX210521C007150002021-04-27 11:54AM EDT715.000.050.000.030.00-7057.03%
NFLX210521C007200002021-05-05 12:28PM EDT720.000.020.000.030.00-1057.81%
NFLX210521C007250002021-04-26 1:09PM EDT725.000.050.000.030.00-233958.59%
NFLX210521C007300002021-05-03 12:30PM EDT730.000.060.000.030.00-103559.77%
NFLX210521C007350002021-05-03 1:18PM EDT735.000.060.010.030.00-107562.50%
NFLX210521C007400002021-05-03 1:33PM EDT740.000.060.000.030.00-108561.72%
NFLX210521C007450002021-05-03 10:36AM EDT745.000.060.000.030.00-20062.50%
NFLX210521C007500002021-04-30 3:49PM EDT750.000.060.000.030.00-159064.06%
NFLX210521C007550002021-04-28 10:23AM EDT755.000.040.000.030.00-217764.84%
NFLX210521C007600002021-05-03 3:33PM EDT760.000.020.000.030.00-19065.63%
NFLX210521C007650002021-04-30 11:40AM EDT765.000.060.010.030.00-110067.97%
NFLX210521C007700002021-05-03 2:12PM EDT770.000.030.000.030.00-5067.58%
NFLX210521C007750002021-05-03 2:12PM EDT775.000.030.000.030.00-105768.75%
NFLX210521C007800002021-05-03 2:12PM EDT780.000.030.000.030.00-513069.53%
NFLX210521C007850002021-04-30 10:28AM EDT785.000.050.000.030.00-10010170.31%
NFLX210521C007900002021-04-30 10:28AM EDT790.000.060.000.100.00-707878.91%
NFLX210521C007950002021-04-30 11:57AM EDT795.000.050.000.120.00-2081.05%
NFLX210521C008000002021-05-04 11:07AM EDT800.000.020.000.120.00-512282.03%
NFLX210521C008050002021-04-29 3:32PM EDT805.000.040.000.120.00-20083.20%
NFLX210521C008100002021-04-29 3:35PM EDT810.000.050.000.120.00--083.98%
NFLX210521C008150002021-04-30 1:47PM EDT815.000.030.000.120.00-2014884.96%
NFLX210521C008200002021-04-29 3:51PM EDT820.000.040.000.120.00-203385.94%
NFLX210521C008250002021-04-30 12:29PM EDT825.000.030.000.120.00-10086.91%
NFLX210521C008300002021-05-06 11:02AM EDT830.000.120.000.120.00-145587.89%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P002550002021-05-07 9:59AM EDT255.000.030.000.050.00-10114.06%
NFLX210521P002600002021-05-06 11:34AM EDT260.000.010.000.120.00-2061119.92%
NFLX210521P002650002021-05-06 9:30AM EDT265.000.050.000.090.00-311113.28%
NFLX210521P002700002021-04-28 10:49AM EDT270.000.010.000.090.00-2033110.16%
NFLX210521P002800002021-04-21 11:16AM EDT280.000.060.000.030.00-1095.31%
NFLX210521P002850002021-03-15 12:10AM EDT285.000.920.000.000.00--050.00%
NFLX210521P002900002021-04-26 12:15PM EDT290.000.100.000.03+0.09+900.00%36589.84%
NFLX210521P002950002021-04-20 10:10AM EDT295.000.100.000.030.00-2512586.72%
NFLX210521P003000002021-05-06 3:53PM EDT300.000.020.000.030.00-6738384.38%
NFLX210521P003050002021-04-26 11:40AM EDT305.000.030.000.030.00-505982.03%
NFLX210521P003100002021-04-27 10:28AM EDT310.000.060.000.030.00-12579.69%
NFLX210521P003150002021-05-04 9:47AM EDT315.000.080.000.070.00-16782.81%
NFLX210521P003200002021-05-04 9:45AM EDT320.000.010.000.040.00-1076.56%
NFLX210521P003250002021-04-22 2:59PM EDT325.000.090.000.130.00-122582.42%
NFLX210521P003300002021-05-04 12:09PM EDT330.000.080.010.050.00-19174.22%
NFLX210521P003350002021-05-06 3:50PM EDT335.000.040.000.050.00-1070.31%
NFLX210521P003400002021-05-03 2:08PM EDT340.000.050.000.060.00-41969.14%
NFLX210521P003450002021-05-07 2:50PM EDT345.000.060.000.15-0.07-53.85%64273.05%
NFLX210521P003500002021-05-06 12:25PM EDT350.000.160.040.150.00-14021672.27%
NFLX210521P003550002021-05-07 3:40PM EDT355.000.080.000.10+0.04+100.00%428365.23%
NFLX210521P003600002021-05-03 2:08PM EDT360.000.100.000.170.00-225466.41%
NFLX210521P003650002021-05-03 2:23PM EDT365.000.090.000.190.00-5722864.65%
NFLX210521P003700002021-05-03 3:23PM EDT370.000.080.080.140.00-24963.28%
NFLX210521P003750002021-05-07 11:17AM EDT375.000.110.010.22+0.04+57.14%235061.13%
NFLX210521P003800002021-05-06 3:25PM EDT380.000.110.120.240.00-1326161.91%
NFLX210521P003850002021-05-05 3:35PM EDT385.000.230.140.180.00-1713458.50%
NFLX210521P003900002021-05-03 2:06PM EDT390.000.220.030.270.00-114955.57%
NFLX210521P003950002021-05-07 11:30AM EDT395.000.190.150.26-0.12-38.71%343355.27%
NFLX210521P004000002021-05-07 3:37PM EDT400.000.220.140.32-0.10-31.25%4842953.56%
NFLX210521P004050002021-05-06 12:26PM EDT405.000.360.130.350.00-121051.32%
NFLX210521P004100002021-05-07 3:37PM EDT410.000.270.260.38-0.14-34.15%19050.88%
NFLX210521P004150002021-05-07 1:48PM EDT415.000.310.190.36-0.15-32.61%20049.17%
NFLX210521P004200002021-05-07 3:14PM EDT420.000.320.290.44-0.16-33.33%28048.10%
NFLX210521P004250002021-05-07 3:14PM EDT425.000.370.290.48-0.23-38.33%326446.09%
NFLX210521P004300002021-05-07 3:00PM EDT430.000.380.350.53-0.12-24.00%2578844.17%
NFLX210521P004350002021-05-07 3:47PM EDT435.000.410.350.48-0.34-45.33%2174940.75%
NFLX210521P004400002021-05-07 3:35PM EDT440.000.480.410.57-0.20-29.41%97039.28%
NFLX210521P004450002021-05-07 3:34PM EDT445.000.510.470.63-0.49-49.00%56037.28%
NFLX210521P004500002021-05-07 3:59PM EDT450.000.650.510.67-0.36-35.64%199034.94%
NFLX210521P004550002021-05-07 3:49PM EDT455.000.690.680.76-0.41-37.27%1361,01733.02%
NFLX210521P004600002021-05-07 3:51PM EDT460.000.840.820.91-0.61-42.07%3612,07931.42%
NFLX210521P004650002021-05-07 2:45PM EDT465.001.050.991.12-1.21-53.54%1741,54329.97%
NFLX210521P004700002021-05-07 3:46PM EDT470.001.341.221.41-1.02-43.22%2282,45028.64%
NFLX210521P004750002021-05-07 3:58PM EDT475.001.721.691.98-1.33-43.61%2852,27728.22%
NFLX210521P004800002021-05-07 3:58PM EDT480.002.302.292.42-1.65-41.77%5792,00926.55%
NFLX210521P004825002021-05-07 3:49PM EDT482.502.572.543.00-3.08-54.51%11617726.88%
NFLX210521P004850002021-05-07 3:43PM EDT485.003.073.103.30-2.83-47.97%2061,64125.97%
NFLX210521P004875002021-05-07 3:52PM EDT487.503.403.553.80-2.61-43.43%13018525.56%
NFLX210521P004900002021-05-07 3:59PM EDT490.004.104.154.30-2.80-40.58%4132,29624.96%
NFLX210521P004925002021-05-07 3:54PM EDT492.504.754.805.05-2.95-38.31%10930124.88%
NFLX210521P004950002021-05-07 3:59PM EDT495.005.525.505.80-3.20-36.70%2521,44024.55%
NFLX210521P004975002021-05-07 3:59PM EDT497.506.356.356.65-3.50-35.53%18644024.25%
NFLX210521P005000002021-05-07 3:59PM EDT500.007.297.307.60-3.76-34.03%4564,66123.96%
NFLX210521P005025002021-05-07 3:55PM EDT502.508.178.458.75-4.73-36.67%106023.93%
NFLX210521P005050002021-05-07 3:43PM EDT505.009.359.559.95-4.25-31.25%2791,82623.75%
NFLX210521P005075002021-05-07 3:53PM EDT507.5010.5510.9011.15-4.76-31.09%17521323.30%
NFLX210521P005100002021-05-07 3:56PM EDT510.0012.2012.2512.65-5.05-29.28%1443,85423.35%
NFLX210521P005125002021-05-07 1:42PM EDT512.5014.5513.7014.15-4.34-22.98%2714923.12%
NFLX210521P005150002021-05-07 3:28PM EDT515.0015.0015.3515.80-5.50-26.83%83023.02%
NFLX210521P005175002021-05-07 3:01PM EDT517.5017.1016.8018.15-5.20-23.32%1210724.70%
NFLX210521P005200002021-05-07 3:53PM EDT520.0018.5118.7019.45-6.24-25.21%612,46423.01%
NFLX210521P005225002021-05-07 12:25PM EDT522.5020.6720.3521.40-3.65-15.01%26623.00%
NFLX210521P005250002021-05-07 2:58PM EDT525.0022.7423.1023.45-8.59-27.42%8023.08%
NFLX210521P005275002021-05-06 2:33PM EDT527.5023.2524.1026.00-11.71-33.50%1024.90%
NFLX210521P005300002021-05-07 3:53PM EDT530.0026.7526.3028.40-10.07-27.35%171,21526.10%
NFLX210521P005325002021-05-07 3:05PM EDT532.5029.6528.5029.95-9.25-23.78%11023.29%
NFLX210521P005350002021-05-07 10:24AM EDT535.0029.2830.8032.90-12.39-29.73%11026.93%
NFLX210521P005375002021-05-07 10:26AM EDT537.5031.9233.1035.10-11.66-26.76%149926.84%
NFLX210521P005400002021-05-07 1:48PM EDT540.0038.2835.4537.55-5.99-13.53%301,46227.93%
NFLX210521P005425002021-05-07 12:31PM EDT542.5038.5237.9539.40-10.25-21.02%144625.07%
NFLX210521P005450002021-05-07 9:31AM EDT545.0042.8140.2542.35-6.39-12.99%171629.37%
NFLX210521P005475002021-05-07 1:48PM EDT547.5045.0043.8544.20-8.68-16.17%3025.68%
NFLX210521P005500002021-05-07 2:59PM EDT550.0046.4045.1047.25-10.05-17.80%16031.20%
NFLX210521P005525002021-05-04 10:18AM EDT552.5048.5247.5549.700.00-220832.06%
NFLX210521P005550002021-05-06 12:06PM EDT555.0062.2050.0052.900.00-1128137.71%
NFLX210521P005575002021-05-06 9:38AM EDT557.5061.6152.5054.500.00-53132.84%
NFLX210521P005600002021-05-07 3:13PM EDT560.0056.2054.9556.95-7.77-12.15%1114933.52%
NFLX210521P005625002021-05-03 10:31AM EDT562.5046.7057.4560.200.00-2440.21%
NFLX210521P005650002021-05-05 3:35PM EDT565.0068.8959.9062.050.00-3028736.60%
NFLX210521P005675002021-04-21 1:43PM EDT567.5057.8862.4064.400.00--436.30%
NFLX210521P005700002021-05-05 11:50AM EDT570.0067.5364.8566.900.00-3037.38%
NFLX210521P005750002021-05-03 3:59PM EDT575.0071.2069.8572.65+4.83+7.28%29645.72%
NFLX210521P005800002021-05-07 3:56PM EDT580.0075.6075.0576.90-10.90-12.60%2041.50%
NFLX210521P005850002021-05-05 1:27PM EDT585.0091.8079.8081.850.00-15842.94%
NFLX210521P005900002021-05-04 11:39AM EDT590.0096.8084.7587.800.00-110453.47%
NFLX210521P005950002021-04-26 9:30AM EDT595.0087.0089.7592.800.00-1955.62%
NFLX210521P006000002021-05-06 10:56AM EDT600.00105.0894.7597.800.00-306857.74%
NFLX210521P006050002021-04-19 10:06AM EDT605.0064.6099.70102.750.00-11759.42%
NFLX210521P006100002021-04-21 9:41AM EDT610.00102.24104.70107.750.00-23761.46%
NFLX210521P006150002021-04-08 1:34PM EDT615.0071.20109.70112.750.00-303663.48%
NFLX210521P006200002021-05-06 1:39PM EDT620.00124.59114.70117.750.00-1065.45%
NFLX210521P006250002021-04-21 9:44AM EDT625.00112.45119.70122.750.00-21167.41%
NFLX210521P006300002021-05-03 9:43AM EDT630.00121.20124.70127.750.00-1969.34%
NFLX210521P006350002021-04-21 10:21AM EDT635.00128.70129.70132.750.00-15171.23%
NFLX210521P006400002021-04-29 11:03AM EDT640.00137.84134.70137.650.00-1972.17%
NFLX210521P006450002021-03-15 12:10AM EDT645.00140.480.000.000.00--00.00%
NFLX210521P006500002021-04-21 9:39AM EDT650.00136.00144.65147.750.00-42676.76%
NFLX210521P006550002021-03-15 3:18PM EDT655.00141.80115.55118.450.00--10.00%
NFLX210521P006600002021-04-16 11:57AM EDT660.00117.15154.65157.600.00-1278.83%
NFLX210521P006650002021-04-06 9:50AM EDT665.00117.25169.00171.950.00--1126.13%
NFLX210521P006700002021-02-23 12:00PM EDT670.00138.15163.45166.050.00--50.00%
NFLX210521P006800002021-04-09 9:44AM EDT680.00131.30174.65177.600.00-1085.64%
NFLX210521P006900002021-04-21 9:44AM EDT690.00178.20184.65187.700.00--052.34%
NFLX210521P007400002021-04-07 11:58AM EDT740.00191.95234.65237.650.00--0104.96%
NFLX210521P007450002021-03-22 10:26AM EDT745.00218.74232.55235.050.00-120.00%
NFLX210521P007500002021-03-05 2:55PM EDT750.00240.40209.60212.350.00-110.00%
NFLX210521P007900002021-04-15 11:31AM EDT790.00241.05284.65287.600.00-10118.31%
NFLX210521P008300002021-04-07 12:31PM EDT830.00282.81324.65327.700.00--079.69%