Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
503.34-7.95 (-1.55%)
As of 12:15PM EST. Market open.
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210618C000050002021-03-03 2:01PM EST5.00516.54497.80501.900.00-112527.15%
NFLX210618C000100002021-03-01 2:05PM EST10.00537.54493.05495.300.00-521365.43%
NFLX210618C000150002021-03-01 2:05PM EST15.00532.56488.20491.800.00-1410360.94%
NFLX210618C000200002021-03-03 2:03PM EST20.00501.54483.00487.050.00-215325.00%
NFLX210618C000250002021-03-02 3:04PM EST25.00527.83477.70481.850.00-111289.50%
NFLX210618C000300002021-03-03 2:01PM EST30.00491.55473.10476.850.00-153275.54%
NFLX210618C000350002021-03-02 3:04PM EST35.00486.55465.95470.000.00-10259.18%
NFLX210618C000400002021-03-03 2:03PM EST40.00481.56462.75466.900.00-16240.09%
NFLX210618C000450002021-03-02 3:03PM EST45.00507.92457.35461.850.00-651221.83%
NFLX210618C000500002021-03-02 3:01PM EST50.00502.81453.25456.850.00-2110222.46%
NFLX210618C000550002021-02-24 2:31PM EST55.00496.40448.05450.750.00-120196.88%
NFLX210618C000600002021-02-24 2:25PM EST60.00490.78443.05446.900.00-40202.32%
NFLX210618C000650002021-02-24 2:26PM EST65.00485.85437.10441.950.00-63184.52%
NFLX210618C000700002021-02-23 3:53PM EST70.00475.53433.20437.100.00-4440190.33%
NFLX210618C000750002021-02-24 2:30PM EST75.00476.34426.15430.150.00-500183.50%
NFLX210618C000800002021-02-24 2:30PM EST80.00471.34422.75426.900.00-5051171.44%
NFLX210618C000850002021-02-24 2:25PM EST85.00465.82417.75420.250.00-5915146.92%
NFLX210618C000900002021-02-24 3:17PM EST90.00463.32412.35415.650.00-700142.19%
NFLX210618C000950002021-02-24 1:52PM EST95.00456.47407.15410.750.00-60136.28%
NFLX210618C001000002021-03-04 3:31PM EST100.00410.95402.85407.150.00-70153.34%
NFLX210618C001050002021-02-24 1:47PM EST105.00446.55397.30401.950.00-60142.77%
NFLX210618C001100002021-02-23 3:57PM EST110.00436.86392.80397.050.00-1120143.34%
NFLX210618C001200002021-02-05 9:36AM EST120.00428.15382.90387.200.00-14137.04%
NFLX210618C001300002021-01-20 3:54PM EST130.00460.60408.75412.700.00-10296.45%
NFLX210618C001350002020-09-30 1:28PM EST135.00369.45339.80344.550.00--20.00%
NFLX210618C001400002021-01-04 2:47PM EST140.00382.12398.65401.250.00-13277.56%
NFLX210618C001450002020-07-09 3:54PM EST145.00299.150.000.000.00-210.00%
NFLX210618C001500002021-03-05 9:49AM EST150.00357.82351.90356.45-23.91-6.26%210104.25%
NFLX210618C001550002021-01-22 9:53AM EST155.00423.10383.60387.800.00-24258.53%
NFLX210618C001600002021-01-22 9:53AM EST160.00418.15378.85382.750.00-210252.28%
NFLX210618C001700002021-01-22 9:53AM EST170.00408.20368.90372.950.00-110240.32%
NFLX210618C001750002020-10-30 2:55PM EST175.00300.13316.60318.600.00-330.00%
NFLX210618C001800002021-01-05 1:52PM EST180.00341.43370.45375.200.00-115259.97%
NFLX210618C001850002020-07-09 3:54PM EST185.00211.790.000.000.00-110.00%
NFLX210618C001900002020-10-22 8:41AM EST190.00301.85297.50302.100.00-280.00%
NFLX210618C001950002020-11-02 2:43PM EST195.00290.02308.55312.000.00-6794.78%
NFLX210618C002000002021-03-03 10:47AM EST200.00329.71303.35307.350.00-1093.09%
NFLX210618C002050002021-01-25 12:44PM EST205.00353.25347.25351.500.00-1015234.79%
NFLX210618C002100002020-12-02 3:40PM EST210.00293.37331.10333.550.00-36202.42%
NFLX210618C002150002021-01-11 2:18PM EST215.00290.28347.15351.400.00-37245.89%
NFLX210618C002200002020-12-01 9:49AM EST220.00285.00321.25323.700.00-1517193.88%
NFLX210618C002250002021-01-14 12:03PM EST225.00278.88330.20334.600.00-13221.01%
NFLX210618C002300002021-01-14 3:46PM EST230.00272.94325.10331.800.00-322218.36%
NFLX210618C002350002020-11-27 11:48AM EST235.00257.60279.45281.650.00-14118.84%
NFLX210618C002400002021-01-20 1:52PM EST240.00345.00298.70303.150.00-123174.37%
NFLX210618C002450002021-01-28 9:52AM EST245.00297.25293.30297.150.00-215169.18%
NFLX210618C002500002021-03-02 9:30AM EST250.00303.60254.05257.700.00-14775.81%
NFLX210618C002550002021-03-01 2:33PM EST255.00295.60249.15253.250.00-1075.71%
NFLX210618C002600002021-03-01 2:33PM EST260.00290.70244.55248.300.00-1074.96%
NFLX210618C002650002020-10-02 11:13AM EST265.00253.90214.60219.500.00-1250.00%
NFLX210618C002700002021-02-22 9:30AM EST270.00265.58234.05238.450.00-22970.39%
NFLX210618C002750002020-07-10 12:21PM EST275.00282.40228.35231.450.00-1960.91%
NFLX210618C002800002021-01-12 12:35PM EST280.00210.850.000.000.00-2520.00%
NFLX210618C002850002021-02-18 2:02PM EST285.00263.42220.40224.050.00-1069.28%
NFLX210618C002900002021-01-26 10:57AM EST290.00277.71248.10252.950.00-4303139.42%
NFLX210618C002950002020-12-22 10:34AM EST295.00232.25284.35289.250.00-1259202.51%
NFLX210618C003000002021-02-23 10:57AM EST300.00239.00205.15209.650.00-117964.63%
NFLX210618C003100002021-03-01 12:45PM EST310.00240.48194.70198.700.00-214458.63%
NFLX210618C003200002021-02-04 1:30PM EST320.00240.00185.80189.600.00-1058.87%
NFLX210618C003300002021-03-04 9:31AM EST330.00197.00176.65180.300.00-1057.91%
NFLX210618C003400002021-03-01 9:50AM EST340.00214.55167.95172.150.00-1011058.70%
NFLX210618C003500002021-02-19 1:30PM EST350.00176.47158.05162.900.00-1056.30%
NFLX210618C003600002021-02-23 12:11PM EST360.00192.40149.65153.650.00-1055.45%
NFLX210618C003700002021-03-04 3:42PM EST370.00147.69140.70144.700.00-240454.10%
NFLX210618C003800002021-02-24 12:35PM EST380.00179.00131.45134.550.00-1051.22%
NFLX210618C003900002021-03-05 11:02AM EST390.00125.48122.55126.05-48.93-28.05%5050.03%
NFLX210618C004000002021-03-04 3:54PM EST400.00112.95115.20118.30-7.05-5.88%431150.37%
NFLX210618C004100002021-02-23 10:26AM EST410.00131.80106.65110.700.00-37652.30%
NFLX210618C004200002021-02-26 11:14AM EST420.00138.8099.00102.100.00-5050.36%
NFLX210618C004300002021-02-25 2:39PM EST430.00124.0090.8594.750.00-5049.79%
NFLX210618C004400002021-02-19 11:21AM EST440.00114.5983.5087.500.00-1049.04%
NFLX210618C004450002021-02-16 10:10AM EST445.0088.4079.7082.950.00-19947.54%
NFLX210618C004500002021-03-03 11:56AM EST450.0079.2776.4580.45-19.00-19.33%1048.24%
NFLX210618C004550002021-02-25 2:23PM EST455.00106.5573.9577.400.00-12348.24%
NFLX210618C004600002021-03-03 12:17PM EST460.0072.3771.4572.65-15.03-17.20%119646.39%
NFLX210618C004650002021-02-22 10:45AM EST465.0088.8568.1569.500.00-6046.16%
NFLX210618C004700002021-03-04 3:54PM EST470.0067.4065.1066.750.00-4046.25%
NFLX210618C004750002021-02-10 3:45PM EST475.00102.3461.6563.250.00-12545.52%
NFLX210618C004800002021-03-03 12:43PM EST480.0057.8559.1060.30-11.35-16.40%2045.26%
NFLX210618C004850002021-02-25 9:32AM EST485.0087.8356.2557.500.00-1045.07%
NFLX210618C004900002021-03-03 12:43PM EST490.0066.4253.5554.550.00-3044.67%
NFLX210618C004950002021-03-04 3:46PM EST495.0053.4550.8052.300.00-6044.84%
NFLX210618C005000002021-03-04 3:32PM EST500.0053.1448.0549.400.00-8044.34%
NFLX210618C005050002021-03-04 12:09PM EST505.0047.3545.5046.85-10.26-17.81%2044.08%
NFLX210618C005100002021-03-04 3:38PM EST510.0044.5743.1544.35-0.82-1.81%31043.80%
NFLX210618C005150002021-03-05 10:24AM EST515.0038.4140.9542.10-4.59-10.67%1316543.67%
NFLX210618C005200002021-03-05 9:36AM EST520.0037.7038.7039.65-3.20-7.82%111,05843.29%
NFLX210618C005250002021-03-05 11:30AM EST525.0035.4036.0037.55-5.60-13.66%27043.16%
NFLX210618C005300002021-03-05 10:30AM EST530.0035.5534.6535.75-2.60-6.82%3043.23%
NFLX210618C005350002021-03-04 3:37PM EST535.0033.3532.5533.50-2.65-7.36%5042.81%
NFLX210618C005400002021-03-05 9:43AM EST540.0029.0030.6531.65-5.48-15.89%8042.69%
NFLX210618C005450002021-03-04 10:38AM EST545.0029.3528.8529.85-1.15-3.77%918142.55%
NFLX210618C005500002021-03-05 9:40AM EST550.0027.7527.1527.95-0.58-2.05%401,92142.23%
NFLX210618C005550002021-03-05 9:43AM EST555.0024.3525.6026.45-4.30-15.01%536242.24%
NFLX210618C005600002021-03-05 10:49AM EST560.0024.6524.0524.95-0.25-1.00%21042.17%
NFLX210618C005650002021-03-04 12:42PM EST565.0021.3822.5523.65-5.28-19.80%221642.24%
NFLX210618C005700002021-03-05 11:54AM EST570.0021.0021.2522.10-1.30-5.83%296,55541.99%
NFLX210618C005750002021-03-05 11:40AM EST575.0020.6020.0020.70-1.75-7.83%2102,82741.82%
NFLX210618C005800002021-03-05 10:30AM EST580.0017.2718.6519.50-3.38-16.37%51,26341.80%
NFLX210618C005850002021-03-04 1:15PM EST585.0018.5517.5018.350.00-719441.76%
NFLX210618C005900002021-03-04 3:18PM EST590.0018.1516.5017.300.00-738941.77%
NFLX210618C005950002021-03-04 2:24PM EST595.0016.8515.4016.200.00-215341.67%
NFLX210618C006000002021-03-05 10:59AM EST600.0015.2514.3515.15+0.35+2.35%60041.55%
NFLX210618C006050002021-03-05 10:02AM EST605.0014.2313.4014.35-3.64-20.37%320841.67%
NFLX210618C006100002021-03-04 1:50PM EST610.0013.8012.5013.400.00-2736941.56%
NFLX210618C006150002021-03-05 11:46AM EST615.0012.0511.8512.65-0.80-6.23%1263741.63%
NFLX210618C006200002021-03-05 10:30AM EST620.0010.0611.0011.85-1.64-14.02%247941.59%
NFLX210618C006250002021-03-05 10:51AM EST625.0010.7510.3011.05-1.25-10.42%222541.48%
NFLX210618C006300002021-03-05 10:49AM EST630.009.909.7010.30-0.65-6.16%15041.39%
NFLX210618C006350002021-03-03 2:38PM EST635.008.509.109.65-3.50-29.17%18941.37%
NFLX210618C006400002021-03-03 1:54PM EST640.009.908.359.200.00-1436541.60%
NFLX210618C006450002021-03-04 3:19PM EST645.008.607.908.550.00-1213241.49%
NFLX210618C006500002021-03-05 11:12AM EST650.007.207.308.10-0.80-10.00%52,14841.63%
NFLX210618C006600002021-03-03 1:46PM EST660.006.106.457.00-1.15-15.86%30041.44%
NFLX210618C006700002021-03-04 10:01AM EST670.006.755.656.150.00-1630741.49%
NFLX210618C006800002021-03-04 1:40PM EST680.005.655.005.400.00-11,23141.53%
NFLX210618C006900002021-03-03 1:24PM EST690.005.204.404.800.00-1041.71%
NFLX210618C007000002021-03-05 11:17AM EST700.003.733.804.25-0.57-13.26%91,66241.84%
NFLX210618C007100002021-03-04 3:22PM EST710.003.653.353.950.00-320942.44%
NFLX210618C007200002021-03-04 3:20PM EST720.002.583.053.25-0.67-20.62%1041.89%
NFLX210618C007300002021-03-03 10:39AM EST730.003.102.472.980.00-19842.33%
NFLX210618C007400002021-03-03 3:15PM EST740.002.692.152.700.00-89842.65%
NFLX210618C007500002021-03-04 3:21PM EST750.002.002.122.43-0.26-11.50%143642.90%
NFLX210618C007600002021-02-26 12:09PM EST760.005.551.722.250.00-110243.36%
NFLX210618C007700002021-02-23 11:04AM EST770.004.431.502.050.00-1043.68%
NFLX210618C007800002021-03-04 10:20AM EST780.001.851.371.870.00-213243.99%
NFLX210618C007900002021-03-01 10:47AM EST790.003.201.211.720.00-212244.36%
NFLX210618C008000002021-03-04 10:39AM EST800.001.501.091.580.00-589144.70%
NFLX210618C008100002021-03-04 12:09PM EST810.001.610.991.450.00-550145.01%
NFLX210618C008200002021-02-25 11:43AM EST820.001.250.901.350.00-116245.42%
NFLX210618C008300002021-03-03 1:06PM EST830.001.310.721.280.00-1020145.95%
NFLX210618C008400002021-03-03 2:20PM EST840.001.210.731.200.00-1046.38%
NFLX210618C008600002021-02-26 10:46AM EST860.001.050.611.060.00-2047.22%
NFLX210618C008800002021-02-24 11:08AM EST880.002.100.500.960.00-17348.17%
NFLX210618C009000002021-03-03 2:34PM EST900.000.670.570.88-0.13-16.25%295249.15%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210618P000050002020-10-30 1:46PM EST5.000.020.000.130.00-3382315.63%
NFLX210618P000100002021-02-02 10:06AM EST10.000.010.000.000.00-1050.00%
NFLX210618P000150002020-10-21 2:30PM EST15.000.040.000.880.00-190288.87%
NFLX210618P000200002020-09-02 8:30AM EST20.000.030.000.150.00-6144213.28%
NFLX210618P000250002020-09-08 12:57PM EST25.000.010.000.220.00-1026205.08%
NFLX210618P000300002020-09-03 8:36AM EST30.000.330.000.830.00-36223.63%
NFLX210618P000350002020-12-02 12:54PM EST35.000.060.000.140.00-972173.05%
NFLX210618P000400002020-12-03 12:16PM EST40.000.070.000.130.00-4165162.89%
NFLX210618P000450002021-01-22 2:18PM EST45.000.030.000.000.00-539750.00%
NFLX210618P000500002021-01-20 2:40PM EST50.000.010.000.000.00-281250.00%
NFLX210618P000550002020-07-01 1:26PM EST55.000.190.020.630.00-1017167.77%
NFLX210618P000600002020-08-24 9:23AM EST60.000.330.000.360.00-1432150.59%
NFLX210618P000650002020-06-22 2:50PM EST65.000.440.000.380.00-138145.70%
NFLX210618P000700002020-12-18 3:16PM EST70.000.020.000.130.00-158126.17%
NFLX210618P000750002021-03-03 12:39PM EST75.000.170.000.210.00-100189127.34%
NFLX210618P000800002021-03-01 3:40PM EST80.000.100.000.190.00-321121.88%
NFLX210618P000850002020-07-09 3:58PM EST85.002.270.000.000.00-1550.00%
NFLX210618P000900002020-10-07 2:03PM EST90.000.180.060.300.00-837121.68%
NFLX210618P000950002020-12-04 10:34AM EST95.000.120.000.210.00-210111.52%
NFLX210618P001000002021-01-25 2:20PM EST100.000.050.030.690.00-890123.63%
NFLX210618P001050002020-12-29 12:03PM EST105.000.100.000.260.00-2035107.23%
NFLX210618P001100002021-02-25 12:47PM EST110.000.050.010.270.00-100104.88%
NFLX210618P001200002021-01-08 9:30AM EST120.000.200.000.180.00-12994.73%
NFLX210618P001300002021-01-22 10:40AM EST130.000.130.050.190.00-222692.19%
NFLX210618P001350002020-12-02 3:37PM EST135.000.250.010.290.00-1017691.70%
NFLX210618P001400002020-11-25 10:17AM EST140.000.230.080.320.00-25191.99%
NFLX210618P001450002020-08-26 11:50AM EST145.000.840.540.910.00-636105.03%
NFLX210618P001500002021-03-03 2:49PM EST150.000.190.040.330.00-5050386.52%
NFLX210618P001550002021-02-10 9:31AM EST155.000.050.040.360.00-56984.96%
NFLX210618P001600002021-01-12 1:51PM EST160.000.200.000.000.00-14250.00%
NFLX210618P001650002021-02-12 1:55PM EST165.000.150.050.250.00-22778.22%
NFLX210618P001700002020-12-21 1:35PM EST170.000.430.000.290.00-183175.88%
NFLX210618P001750002021-02-02 11:01AM EST175.000.180.020.430.00-2077.64%
NFLX210618P001800002020-10-29 2:06PM EST180.001.050.400.660.00-212683.98%
NFLX210618P001850002020-10-27 8:56AM EST185.001.020.490.750.00-44583.64%
NFLX210618P001900002021-01-29 12:56PM EST190.000.350.000.410.00-12271.09%
NFLX210618P001950002021-02-09 3:37PM EST195.000.190.140.550.00-261973.68%
NFLX210618P002000002021-03-03 10:47AM EST200.000.210.170.580.00-1072.56%
NFLX210618P002050002021-01-13 2:13PM EST205.000.590.040.430.00-21366.89%
NFLX210618P002100002021-02-23 3:25PM EST210.000.250.260.660.00-18070.80%
NFLX210618P002150002021-01-13 2:58PM EST215.000.680.100.490.00-84065.28%
NFLX210618P002200002021-02-09 9:51AM EST220.000.400.370.730.00-1068.95%
NFLX210618P002250002021-02-18 1:58PM EST225.000.440.430.790.00-18568.16%
NFLX210618P002300002021-02-23 9:53AM EST230.000.560.490.850.00-1067.33%
NFLX210618P002350002021-01-19 10:46AM EST235.000.950.380.610.00-103962.94%
NFLX210618P002400002021-03-03 2:09PM EST240.000.630.651.040.00-10066.19%
NFLX210618P002450002021-03-01 2:47PM EST245.000.460.731.080.00-1065.19%
NFLX210618P002500002021-03-05 11:58AM EST250.001.010.821.17+0.25+32.89%156564.48%
NFLX210618P002550002021-01-27 9:52AM EST255.000.890.480.940.00-110259.69%
NFLX210618P002600002021-03-02 1:34PM EST260.000.800.991.370.00-2062.90%
NFLX210618P002650002021-03-01 3:23PM EST265.001.090.981.48+0.37+51.39%27061.71%
NFLX210618P002700002021-03-01 3:25PM EST270.000.781.211.630.00-19661.57%
NFLX210618P002750002021-03-02 9:34AM EST275.000.781.371.800.00-1061.13%
NFLX210618P002800002021-02-24 11:17AM EST280.000.931.471.960.00-1060.38%
NFLX210618P002850002021-01-19 10:03AM EST285.002.171.121.370.00-248355.57%
NFLX210618P002900002021-01-25 12:26PM EST290.001.350.201.740.00-128351.88%
NFLX210618P002950002021-03-01 3:41PM EST295.001.121.892.460.00-113058.22%
NFLX210618P003000002021-03-04 2:35PM EST300.002.352.252.56+0.40+20.51%2195957.79%
NFLX210618P003100002021-03-04 9:58AM EST310.001.902.583.150.00-4219756.67%
NFLX210618P003200002021-03-03 12:50PM EST320.002.113.103.550.00-2055.31%
NFLX210618P003300002021-03-03 2:38PM EST330.002.573.754.100.00-351854.23%
NFLX210618P003400002021-03-02 2:18PM EST340.002.244.454.700.00-306053.05%
NFLX210618P003500002021-03-05 9:43AM EST350.005.605.255.50+2.03+56.86%1169052.05%
NFLX210618P003600002021-03-04 2:47PM EST360.004.856.106.450.00-9051.03%
NFLX210618P003700002021-03-03 3:47PM EST370.004.716.857.500.00-177950.44%
NFLX210618P003800002021-03-03 3:46PM EST380.008.458.308.70+2.90+52.25%1049.48%
NFLX210618P003900002021-03-04 10:35AM EST390.007.509.6510.050.00-3449148.52%
NFLX210618P004000002021-03-04 10:41AM EST400.009.9011.0511.700.00-38047.78%
NFLX210618P004100002021-03-05 10:15AM EST410.0012.8912.8013.55+3.64+39.35%177847.03%
NFLX210618P004200002021-03-05 10:05AM EST420.0015.9514.9015.65+3.20+25.10%915046.34%
NFLX210618P004300002021-03-04 11:06AM EST430.0015.0017.3018.050.00-1168245.72%
NFLX210618P004400002021-03-04 1:17PM EST440.0016.5519.8020.500.00-282,61544.85%
NFLX210618P004450002021-03-04 10:28AM EST445.0018.4020.9522.050.00-2141644.68%
NFLX210618P004500002021-03-04 3:47PM EST450.0019.8022.8023.500.00-4044.32%
NFLX210618P004550002021-02-26 11:34AM EST455.0018.5524.4025.200.00-450444.15%
NFLX210618P004600002021-03-04 1:24PM EST460.0023.9025.8026.700.00-4353843.68%
NFLX210618P004650002021-03-04 11:23AM EST465.0025.7527.7528.550.00-1043.51%
NFLX210618P004700002021-03-05 11:58AM EST470.0030.0029.6030.40+3.25+12.15%340643.25%
NFLX210618P004750002021-03-03 9:41AM EST475.0028.1531.4032.300.00-444242.96%
NFLX210618P004800002021-03-05 10:59AM EST480.0032.7533.1034.20+2.17+7.10%1042.59%
NFLX210618P004850002021-03-05 11:02AM EST485.0035.4535.4036.50+2.70+8.24%4042.53%
NFLX210618P004900002021-03-04 10:00AM EST490.0030.3537.6038.800.00-7378342.39%
NFLX210618P004950002021-03-03 2:29PM EST495.0040.1339.8541.15+7.13+21.61%2042.22%
NFLX210618P005000002021-03-05 10:22AM EST500.0042.9342.4543.40+10.33+31.69%9041.87%
NFLX210618P005050002021-03-05 11:56AM EST505.0045.7044.9545.85+6.20+15.70%2041.63%
NFLX210618P005100002021-03-04 1:40PM EST510.0043.2547.3048.500.00-1520741.49%
NFLX210618P005150002021-03-03 2:05PM EST515.0042.9550.0051.200.00-216941.32%
NFLX210618P005200002021-03-04 3:51PM EST520.0053.1952.7554.00+3.94+8.00%11,10141.17%
NFLX210618P005250002021-03-04 12:55PM EST525.0049.5055.5556.800.00-1117940.94%
NFLX210618P005300002021-03-05 11:54AM EST530.0060.0158.7059.95+10.81+21.97%10040.96%
NFLX210618P005350002021-03-04 10:21AM EST535.0054.1061.6063.000.00-10040.80%
NFLX210618P005400002021-03-04 1:00PM EST540.0059.9564.8065.900.00-531,25440.43%
NFLX210618P005450002021-03-03 12:40PM EST545.0053.8767.9069.100.00-3528640.27%
NFLX210618P005500002021-03-03 12:40PM EST550.0074.7071.7072.55+10.70+16.72%41,12940.27%
NFLX210618P005550002021-03-03 3:05PM EST555.0066.1174.6075.800.00-1040.00%
NFLX210618P005600002021-03-04 1:11PM EST560.0071.8578.0579.600.00-2061040.20%
NFLX210618P005650002021-02-25 3:44PM EST565.0069.3281.3582.650.00-2039.58%
NFLX210618P005700002021-03-04 1:33PM EST570.0079.8684.6586.200.00-763939.38%
NFLX210618P005750002021-03-03 1:21PM EST575.0085.9088.9090.150.00-17539.53%
NFLX210618P005800002021-03-01 2:57PM EST580.0062.8492.6593.900.00-17616339.40%
NFLX210618P005850002021-02-04 1:36PM EST585.0068.1096.5097.600.00-182339.14%
NFLX210618P005900002021-02-22 9:40AM EST590.0082.0099.80101.350.00-22238.86%
NFLX210618P005950002021-01-22 12:47PM EST595.0075.0081.6083.500.00-240.00%
NFLX210618P006000002021-03-02 1:37PM EST600.0091.20108.25109.550.00-6038.90%
NFLX210618P006050002020-12-18 10:17AM EST605.00107.60125.90127.250.00-2353.35%
NFLX210618P006100002021-03-02 10:36AM EST610.0083.15115.10118.300.00-12539.39%
NFLX210618P006150002021-01-21 11:48AM EST615.0081.9395.8097.950.00-1110.00%
NFLX210618P006200002021-01-25 10:59AM EST620.0095.7591.2094.000.00-1200.00%
NFLX210618P006250002021-01-22 12:47PM EST625.0089.90103.40105.800.00-140.00%
NFLX210618P006300002021-02-17 1:42PM EST630.00103.25133.45136.900.00-5041.33%
NFLX210618P006350002021-03-03 2:05PM EST635.00129.55138.25141.200.00-2041.25%
NFLX210618P006400002020-12-10 12:32PM EST640.00156.57144.90146.650.00-93642.76%
NFLX210618P006450002020-12-28 1:28PM EST645.00142.35137.30141.450.00-2220.00%
NFLX210618P006500002020-12-23 10:51AM EST650.00149.50105.95107.800.00-3140.00%
NFLX210618P006600002021-03-01 10:40AM EST660.00124.60159.80163.300.00-1040.86%
NFLX210618P006700002021-03-05 11:06AM EST670.00169.50168.95172.50+36.58+27.52%411640.95%
NFLX210618P006800002021-02-10 3:45PM EST680.00135.96177.50181.850.00-1041.15%
NFLX210618P006900002021-02-23 11:54AM EST690.00163.22188.85192.150.00-11443.16%
NFLX210618P007000002021-02-09 12:26PM EST700.00151.95197.40201.050.00-13342.21%
NFLX210618P007100002021-02-16 10:26AM EST710.00161.90206.10210.250.00-1641.59%
NFLX210618P007200002021-01-19 10:18AM EST720.00226.15185.10187.800.00-180.00%
NFLX210618P007300002021-01-29 1:28PM EST730.00206.20194.15197.400.00-1130.00%
NFLX210618P007400002021-01-25 9:42AM EST740.00187.60193.15196.650.00-170.00%
NFLX210618P007500002021-01-11 9:44AM EST750.00250.00194.40197.450.00-1100.00%
NFLX210618P007600002021-01-25 9:42AM EST760.00203.90211.95215.050.00-190.00%
NFLX210618P007700002021-01-19 3:01PM EST770.00270.30225.20228.050.00-250.00%
NFLX210618P007800002021-01-11 3:09PM EST780.00282.85222.55225.000.00-12160.00%
NFLX210618P007900002021-01-25 9:42AM EST790.00231.80239.15243.700.00-1120.00%
NFLX210618P008000002021-03-03 10:47AM EST800.00272.64292.85297.600.00-11141.35%
NFLX210618P008100002021-01-19 10:15AM EST810.00310.60270.00273.050.00-1140.00%
NFLX210618P008200002021-01-26 12:00PM EST820.00258.05280.75284.550.00-150.00%
NFLX210618P008300002021-01-07 12:13PM EST830.00325.85280.40282.700.00-2100.00%
NFLX210618P008400002021-01-08 9:43AM EST840.00330.75290.15292.450.00-190.00%
NFLX210618P008600002021-02-16 12:36PM EST860.00307.50354.55357.650.00--1446.91%
NFLX210618P008800002021-01-25 9:31AM EST880.00316.95333.85337.600.00-1320.00%
NFLX210618P009000002021-02-26 3:52PM EST900.00359.00394.45399.200.00-20058.03%