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
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210618C000050002020-11-16 10:51AM EST5.00474.33485.60487.600.00-6134267.19%
NFLX210618C000100002020-11-16 10:47AM EST10.00468.35480.60482.600.00-104186217.97%
NFLX210618C000150002020-11-16 11:07AM EST15.00465.33475.60477.600.00-46104191.80%
NFLX210618C000200002020-11-16 10:52AM EST20.00459.56470.65472.650.00-4381178.13%
NFLX210618C000250002020-11-06 3:47PM EST25.00488.48465.65467.650.00-2940164.26%
NFLX210618C000300002020-11-16 11:07AM EST30.00450.36460.65462.650.00-9470153.32%
NFLX210618C000350002020-11-16 10:49AM EST35.00443.50455.70457.700.00-6455147.17%
NFLX210618C000400002020-11-16 10:49AM EST40.00439.20450.70452.700.00-266139.26%
NFLX210618C000450002020-07-15 11:18AM EST45.00468.17436.10439.400.00-1100.00%
NFLX210618C000550002020-07-09 3:54PM EST55.00257.150.000.000.00-200.00%
NFLX210618C000600002020-11-23 9:30AM EST60.00424.10430.80432.800.00-226119.63%
NFLX210618C000650002020-11-17 3:24PM EST65.00415.00425.85427.800.00--1115.77%
NFLX210618C000750002020-07-09 3:54PM EST75.00245.050.000.000.00---0.00%
NFLX210618C000800002020-11-23 9:30AM EST80.00404.22410.90412.900.00-228105.76%
NFLX210618C000850002020-11-02 3:11PM EST85.00399.50405.90407.900.00--6102.25%
NFLX210618C000900002020-11-04 9:37AM EST90.00408.10400.95402.950.00--1100.05%
NFLX210618C001000002020-11-02 3:11PM EST100.00384.60391.00393.000.00-6694.95%
NFLX210618C001050002020-07-09 3:54PM EST105.00258.000.000.000.00-110.00%
NFLX210618C001100002020-07-09 3:54PM EST110.00211.050.000.000.00--30.00%
NFLX210618C001200002020-09-30 1:28PM EST120.00384.25354.80359.300.00-130.00%
NFLX210618C001300002020-07-09 3:54PM EST130.00305.620.000.000.00-130.00%
NFLX210618C001350002020-09-30 1:28PM EST135.00369.45339.80344.550.00--20.00%
NFLX210618C001400002020-11-02 3:29PM EST140.00345.10351.30353.250.00-2279.27%
NFLX210618C001450002020-07-09 3:54PM EST145.00299.150.000.000.00-210.00%
NFLX210618C001500002020-07-09 3:54PM EST150.00290.860.000.000.00-660.00%
NFLX210618C001550002020-07-13 9:14AM EST155.00410.65321.10323.950.00-320.00%
NFLX210618C001600002020-10-21 10:02AM EST160.00332.62323.00324.400.00-180.00%
NFLX210618C001700002020-06-18 12:00PM EST170.00281.50321.60328.750.00-51086.80%
NFLX210618C001750002020-10-30 2:55PM EST175.00300.13316.60318.600.00-3369.03%
NFLX210618C001800002020-07-09 3:54PM EST180.00242.000.000.000.00-4140.00%
NFLX210618C001850002020-07-09 3:54PM EST185.00211.790.000.000.00-110.00%
NFLX210618C001900002020-10-22 8:41AM EST190.00301.85297.50302.100.00-2859.08%
NFLX210618C001950002020-11-02 2:43PM EST195.00290.02296.85298.850.00-6764.20%
NFLX210618C002000002020-11-12 3:37PM EST200.00286.70291.95293.900.00-11363.10%
NFLX210618C002050002020-11-02 2:45PM EST205.00280.27287.00289.000.00--562.01%
NFLX210618C002100002020-07-09 3:54PM EST210.00216.000.000.000.00-430.00%
NFLX210618C002150002020-10-19 2:01PM EST215.00322.00266.80271.100.00-280.00%
NFLX210618C002200002020-11-12 12:07PM EST220.00267.64272.30274.250.00-1359.03%
NFLX210618C002250002020-11-12 12:07PM EST225.00262.65267.40269.350.00-1158.08%
NFLX210618C002300002020-11-12 9:43AM EST230.00266.80262.50264.500.00-11957.25%
NFLX210618C002350002020-11-20 2:23PM EST235.00257.60257.65259.60-3.80-1.45%1556.40%
NFLX210618C002400002020-10-30 12:01PM EST240.00256.05252.75254.750.00-12255.54%
NFLX210618C002450002020-10-01 2:56PM EST245.00289.10233.10238.000.00-2130.00%
NFLX210618C002500002020-11-16 11:20AM EST250.00231.66243.05245.000.00-14553.88%
NFLX210618C002550002020-09-25 9:28AM EST255.00225.60236.65238.950.00-1352.20%
NFLX210618C002600002020-09-08 8:43AM EST260.00251.10276.05278.700.00-237124.84%
NFLX210618C002650002020-10-02 11:13AM EST265.00253.90214.60219.500.00-1250.00%
NFLX210618C002700002020-11-11 9:50AM EST270.00215.00212.05215.700.00-1270.00%
NFLX210618C002750002020-07-10 12:21PM EST275.00282.40228.35231.450.00-1971.64%
NFLX210618C002800002020-10-16 11:53AM EST280.00269.95205.80210.350.00-1520.00%
NFLX210618C002850002020-10-19 10:40AM EST285.00256.10200.95202.750.00-11620.00%
NFLX210618C002900002020-10-19 10:40AM EST290.00251.60195.70197.700.00-43060.00%
NFLX210618C002950002020-10-19 10:36AM EST295.00246.60191.15192.900.00-12590.00%
NFLX210618C003000002020-11-19 3:28PM EST300.00190.15195.30197.25-1.95-1.02%118249.45%
NFLX210618C003100002020-11-11 2:54PM EST310.00185.00186.00187.950.00-614648.21%
NFLX210618C003200002020-10-28 12:16PM EST320.00176.30176.80178.750.00-123547.04%
NFLX210618C003300002020-11-23 10:02AM EST330.00164.00167.80169.700.00-121146.01%
NFLX210618C003400002020-11-16 10:22AM EST340.00152.40158.90160.800.00-410845.07%
NFLX210618C003500002020-11-16 3:50PM EST350.00147.00150.35151.600.00-113943.56%
NFLX210618C003600002020-11-20 3:34PM EST360.00142.77141.85143.050.00-88242.84%
NFLX210618C003700002020-11-11 10:29AM EST370.00131.95133.60135.200.00-340242.78%
NFLX210618C003800002020-11-23 9:30AM EST380.00127.24125.55126.900.00-116641.94%
NFLX210618C003900002020-11-24 11:29AM EST390.00110.86117.80119.350.00-112441.72%
NFLX210618C004000002020-11-25 1:31PM EST400.00107.90110.35111.60+3.86+3.71%114641.08%
NFLX210618C004100002020-11-20 2:09PM EST410.00106.60103.15104.700.00-166441.02%
NFLX210618C004200002020-11-24 2:37PM EST420.0090.3496.3597.650.00-511540.59%
NFLX210618C004300002020-11-25 11:01AM EST430.0085.8089.7091.250.00-312540.50%
NFLX210618C004400002020-11-20 11:28AM EST440.0081.2583.3584.400.00-1712439.83%
NFLX210618C004450002020-11-20 11:29AM EST445.0078.2580.4081.400.00-121239.76%
NFLX210618C004500002020-11-27 11:26AM EST450.0078.4077.4078.95+5.34+7.31%1636740.05%
NFLX210618C004550002020-11-27 11:32AM EST455.0076.3574.6076.10+8.40+12.36%82839.97%
NFLX210618C004600002020-11-27 10:15AM EST460.0069.3271.8572.85+0.32+0.46%320039.56%
NFLX210618C004650002020-11-25 1:29PM EST465.0064.8069.1570.550.00-1239.78%
NFLX210618C004700002020-11-27 10:13AM EST470.0063.8566.5067.90-0.15-0.23%853339.71%
NFLX210618C004750002020-11-27 12:33PM EST475.0063.1063.9565.35+4.00+6.77%33939.65%
NFLX210618C004800002020-11-27 12:24PM EST480.0060.3061.5062.85+0.20+0.33%2253239.58%
NFLX210618C004850002020-11-27 11:31AM EST485.0059.6259.2560.00+3.32+5.90%1915539.21%
NFLX210618C004900002020-11-27 12:56PM EST490.0057.0056.8057.80+3.58+6.70%747239.26%
NFLX210618C004950002020-11-27 11:15AM EST495.0055.0054.6055.60+4.15+8.16%216639.25%
NFLX210618C005000002020-11-27 12:11PM EST500.0052.7052.3553.35+2.20+4.36%131,55739.17%
NFLX210618C005050002020-11-27 10:15AM EST505.0048.3750.2551.50+0.72+1.51%33639.31%
NFLX210618C005100002020-11-27 12:58PM EST510.0048.6548.2549.15+2.65+5.76%42939.07%
NFLX210618C005150002020-11-25 11:06AM EST515.0043.9046.2047.150.00-17839.02%
NFLX210618C005200002020-11-27 11:06AM EST520.0043.0844.3545.45+0.23+0.54%31,01839.13%
NFLX210618C005250002020-11-27 11:53AM EST525.0043.0042.4543.60+3.15+7.90%16139.10%
NFLX210618C005300002020-11-27 9:30AM EST530.0040.0040.7041.50-3.00-6.98%123538.86%
NFLX210618C005350002020-11-27 9:30AM EST535.0038.0038.9540.05+2.20+6.15%11739.02%
NFLX210618C005400002020-11-27 11:28AM EST540.0038.5037.2038.40+2.70+7.54%181,06639.00%
NFLX210618C005450002020-11-25 11:34AM EST545.0033.6535.7036.700.00-32738.91%
NFLX210618C005500002020-11-27 12:01PM EST550.0034.0034.2035.20+2.00+6.25%461038.91%
NFLX210618C005550002020-11-25 3:33PM EST555.0031.8532.7033.700.00-1638.88%
NFLX210618C005600002020-11-27 11:45AM EST560.0031.5031.3532.25+1.92+6.49%585638.85%
NFLX210618C005650002020-11-19 2:02PM EST565.0031.0030.0030.850.00-41638.82%
NFLX210618C005700002020-11-27 11:06AM EST570.0027.7128.6529.50+0.63+2.33%420738.78%
NFLX210618C005750002020-11-25 3:04PM EST575.0026.7027.3528.200.00-22538.75%
NFLX210618C005800002020-11-23 3:50PM EST580.0024.2726.1526.950.00-257038.71%
NFLX210618C005850002020-11-20 3:45PM EST585.0026.9024.9025.800.00-1638.72%
NFLX210618C005900002020-11-19 10:51AM EST590.0024.5523.9524.650.00-116738.69%
NFLX210618C005950002020-11-27 11:06AM EST595.0022.1422.7023.55+0.64+2.98%71838.67%
NFLX210618C006000002020-11-27 11:28AM EST600.0022.3721.9022.50+2.27+11.29%265138.65%
NFLX210618C006050002020-11-18 3:06PM EST605.0018.7720.7521.500.00-5838.64%
NFLX210618C006100002020-11-25 10:17AM EST610.0019.0019.7520.55+1.08+6.03%114638.63%
NFLX210618C006150002020-11-05 3:54PM EST615.0035.6518.9019.650.00-1238.64%
NFLX210618C006200002020-11-27 10:06AM EST620.0017.1518.0518.75-1.65-8.78%824338.62%
NFLX210618C006250002020-11-17 12:11PM EST625.0017.5017.3017.950.00-19138.65%
NFLX210618C006300002020-11-18 1:26PM EST630.0017.3016.5517.150.00-115138.65%
NFLX210618C006350002020-11-19 11:10AM EST635.0016.4515.6516.400.00-22638.67%
NFLX210618C006400002020-11-13 12:35PM EST640.0017.8515.1515.650.00-121838.66%
NFLX210618C006450002020-11-23 10:55AM EST645.0014.9014.5014.950.00-21338.66%
NFLX210618C006500002020-11-27 11:16AM EST650.0014.2513.7014.25+1.25+9.62%110038.64%
NFLX210618C006600002020-11-23 3:30PM EST660.0012.7512.6513.050.00-15338.71%
NFLX210618C006700002020-11-17 3:43PM EST670.0010.7311.5511.950.00-224938.78%
NFLX210618C006800002020-11-17 3:43PM EST680.009.8210.5510.950.00-25638.86%
NFLX210618C006900002020-11-18 12:56PM EST690.0010.259.6510.000.00-14238.90%
NFLX210618C007000002020-11-27 12:40PM EST700.008.808.659.20+0.60+7.32%101,33439.02%
NFLX210618C007100002020-11-20 2:24PM EST710.0010.008.108.450.00-112939.12%
NFLX210618C007200002020-11-20 9:35AM EST720.007.857.357.800.00-55239.27%
NFLX210618C007300002020-11-04 10:46AM EST730.0013.106.707.200.00-17439.42%
NFLX210618C007400002020-11-18 12:47PM EST740.006.206.156.600.00-24939.49%
NFLX210618C007500002020-11-24 3:19PM EST750.005.755.756.100.00-976439.63%
NFLX210618C007600002020-11-27 12:08PM EST760.005.415.255.65-1.39-20.44%17439.79%
NFLX210618C007700002020-11-05 9:55AM EST770.0010.754.905.250.00-14939.97%
NFLX210618C007800002020-11-05 1:21PM EST780.0010.704.504.850.00-37040.09%
NFLX210618C007900002020-11-10 2:23PM EST790.005.404.254.550.00-1040.34%
NFLX210618C008000002020-11-27 12:12PM EST800.004.053.954.20+0.15+3.85%9134440.45%
NFLX210618C008100002020-11-10 3:02PM EST810.004.753.653.950.00-22540.70%
NFLX210618C008200002020-11-24 10:57AM EST820.003.303.403.700.00-25940.91%
NFLX210618C008300002020-11-20 11:04AM EST830.003.453.203.450.00-117041.08%
NFLX210618C008400002020-11-12 3:22PM EST840.004.102.983.200.00-45041.19%
NFLX210618C008600002020-11-24 10:43AM EST860.002.612.582.880.00-252441.75%
NFLX210618C008800002020-11-20 1:37PM EST880.002.822.282.580.00-26642.24%
NFLX210618C009000002020-11-27 12:13PM EST900.002.202.032.32+0.15+7.32%695542.71%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210618P000050002020-10-30 1:46PM EST5.000.020.000.130.00-3382227.34%
NFLX210618P000100002020-10-20 8:43AM EST10.000.020.000.130.00-1075187.89%
NFLX210618P000150002020-10-21 2:30PM EST15.000.040.000.880.00-190207.81%
NFLX210618P000200002020-09-02 8:30AM EST20.000.030.000.150.00-6144153.13%
NFLX210618P000250002020-09-08 12:57PM EST25.000.010.000.220.00-1026147.27%
NFLX210618P000300002020-09-03 8:36AM EST30.000.330.000.830.00-36160.55%
NFLX210618P000350002020-11-05 3:50PM EST35.000.090.000.130.00-1372123.24%
NFLX210618P000400002020-11-23 3:50PM EST40.000.070.000.140.00-50165117.58%
NFLX210618P000450002020-11-05 3:10PM EST45.000.050.000.140.00-103292111.72%
NFLX210618P000500002020-11-27 12:59PM EST50.000.010.000.010.00-781987.50%
NFLX210618P000550002020-07-01 1:26PM EST55.000.190.020.630.00-1017120.22%
NFLX210618P000600002020-08-24 9:23AM EST60.000.330.000.360.00-1432107.81%
NFLX210618P000650002020-06-22 2:50PM EST65.000.440.000.380.00-138104.30%
NFLX210618P000700002020-08-26 11:47AM EST70.000.280.000.340.00-51599.22%
NFLX210618P000750002020-09-24 11:02AM EST75.000.230.000.160.00-275388.67%
NFLX210618P000800002020-10-22 8:30AM EST80.000.180.000.250.00-51789.45%
NFLX210618P000850002020-07-09 3:58PM EST85.002.270.000.000.00-1550.00%
NFLX210618P000900002020-10-07 2:03PM EST90.000.180.060.300.00-83786.91%
NFLX210618P000950002020-10-26 10:30AM EST95.000.140.010.250.00-41281.35%
NFLX210618P001000002020-11-02 12:06PM EST100.000.120.020.260.00-28179.49%
NFLX210618P001050002020-10-26 1:56PM EST105.000.140.030.280.00-22077.83%
NFLX210618P001100002020-11-27 10:11AM EST110.000.190.050.29+0.02+11.76%19176.27%
NFLX210618P001200002020-10-07 2:02PM EST120.000.430.140.420.00-22276.07%
NFLX210618P001300002020-10-27 8:51AM EST130.000.270.120.370.00-222070.80%
NFLX210618P001350002020-10-23 8:30AM EST135.000.460.000.450.00-517668.16%
NFLX210618P001400002020-10-07 2:01PM EST140.000.590.260.550.00-25471.09%
NFLX210618P001450002020-08-26 11:50AM EST145.000.840.540.910.00-63674.73%
NFLX210618P001500002020-11-18 11:22AM EST150.000.390.190.450.00-245465.43%
NFLX210618P001550002020-11-25 9:42AM EST155.000.490.220.470.00-246664.31%
NFLX210618P001600002020-11-25 12:27PM EST160.000.400.250.510.00-103463.35%
NFLX210618P001650002020-10-27 8:51AM EST165.000.690.320.570.00-22462.94%
NFLX210618P001700002020-10-26 11:26AM EST170.000.760.360.610.00-42662.01%
NFLX210618P001750002020-10-22 1:45PM EST175.000.950.021.060.00-314861.26%
NFLX210618P001800002020-10-29 2:06PM EST180.001.050.400.660.00-212659.55%
NFLX210618P001850002020-10-27 8:56AM EST185.001.020.490.750.00-44559.25%
NFLX210618P001900002020-10-27 8:54AM EST190.001.150.550.800.00-62258.45%
NFLX210618P001950002020-11-27 10:10AM EST195.000.750.550.81-0.09-10.71%762257.01%
NFLX210618P002000002020-11-23 3:53PM EST200.000.850.610.870.00-520156.23%
NFLX210618P002050002020-11-20 1:28PM EST205.001.000.670.930.00-21255.42%
NFLX210618P002100002020-09-17 11:02AM EST210.002.801.092.530.00-524661.56%
NFLX210618P002150002020-09-14 12:15PM EST215.003.101.132.740.00-313560.74%
NFLX210618P002200002020-11-11 1:28PM EST220.001.490.951.160.00-1024353.49%
NFLX210618P002250002020-11-09 1:11PM EST225.001.600.981.250.00-66552.59%
NFLX210618P002300002020-11-11 11:26AM EST230.001.821.081.340.00-128351.93%
NFLX210618P002350002020-11-09 1:11PM EST235.001.911.181.450.00-14151.29%
NFLX210618P002400002020-11-09 1:11PM EST240.002.081.291.560.00-338450.65%
NFLX210618P002450002020-11-24 3:52PM EST245.001.761.411.680.00-1636150.04%
NFLX210618P002500002020-11-23 3:49PM EST250.002.081.531.810.00-2023550.12%
NFLX210618P002550002020-10-21 12:29PM EST255.003.950.543.450.00-710255.42%
NFLX210618P002600002020-11-06 2:16PM EST260.002.451.822.100.00-38348.88%
NFLX210618P002650002020-11-09 10:37AM EST265.003.301.992.270.00-27448.31%
NFLX210618P002700002020-11-25 11:51AM EST270.002.612.172.450.00-411147.74%
NFLX210618P002750002020-11-23 11:29AM EST275.003.152.362.650.00-118147.22%
NFLX210618P002800002020-11-25 11:51AM EST280.003.102.572.860.00-417846.68%
NFLX210618P002850002020-10-30 2:16PM EST285.006.982.793.100.00-147946.20%
NFLX210618P002900002020-11-16 9:49AM EST290.004.633.003.350.00-527645.71%
NFLX210618P002950002020-10-21 1:18PM EST295.007.703.955.100.00-112049.04%
NFLX210618P003000002020-11-27 11:16AM EST300.003.753.603.90-1.15-23.47%1295644.74%
NFLX210618P003100002020-11-27 11:11AM EST310.004.454.254.55-1.50-25.21%114243.85%
NFLX210618P003200002020-11-23 10:14AM EST320.006.505.155.350.00-2631143.12%
NFLX210618P003300002020-11-25 9:33AM EST330.006.956.006.350.00-350842.56%
NFLX210618P003400002020-11-27 10:29AM EST340.007.507.007.45-1.09-12.69%158441.94%
NFLX210618P003500002020-11-25 12:36PM EST350.008.508.308.60-1.15-11.92%164241.20%
NFLX210618P003600002020-11-24 1:28PM EST360.0011.709.8010.100.00-254540.75%
NFLX210618P003700002020-11-24 3:25PM EST370.0013.6511.4511.900.00-265640.45%
NFLX210618P003800002020-11-24 3:43PM EST380.0015.9013.3013.850.00-101,53240.07%
NFLX210618P003900002020-11-27 12:57PM EST390.0015.8315.5016.00-2.62-14.20%1241539.68%
NFLX210618P004000002020-11-27 12:57PM EST400.0018.4217.9518.50-1.98-9.71%1342,95239.41%
NFLX210618P004100002020-11-27 11:31AM EST410.0021.3620.7021.35-2.94-12.10%150039.23%
NFLX210618P004200002020-11-27 12:25PM EST420.0024.8523.7524.35-2.95-10.61%41,19438.94%
NFLX210618P004300002020-11-25 2:28PM EST430.0030.5027.1027.900.00-459638.89%
NFLX210618P004400002020-11-27 11:40AM EST440.0031.3630.8031.55-3.99-11.29%1758338.68%
NFLX210618P004450002020-11-25 12:03PM EST445.0037.0532.7033.550.00-108838.63%
NFLX210618P004500002020-11-25 3:46PM EST450.0037.9034.8035.600.00-1281,42638.56%
NFLX210618P004550002020-11-25 1:02PM EST455.0040.5036.8537.800.00-718738.55%
NFLX210618P004600002020-11-25 10:38AM EST460.0041.1539.0540.00-2.30-5.29%126338.48%
NFLX210618P004650002020-11-25 1:02PM EST465.0045.2041.6042.200.00-184238.36%
NFLX210618P004700002020-11-25 10:30AM EST470.0049.0043.6544.550.00-127138.30%
NFLX210618P004750002020-11-25 10:38AM EST475.0050.9046.2547.150.00-28438.36%
NFLX210618P004800002020-11-27 11:59AM EST480.0049.7448.8049.65-2.61-4.99%7493238.30%
NFLX210618P004850002020-11-27 11:44AM EST485.0052.0851.3552.25-4.62-8.15%43738.26%
NFLX210618P004900002020-11-27 11:44AM EST490.0055.0554.0554.90-5.40-8.93%417138.21%
NFLX210618P004950002020-11-27 11:38AM EST495.0057.3056.5057.65-6.00-9.48%25538.18%
NFLX210618P005000002020-11-25 11:14AM EST500.0064.8559.3060.500.00-438538.16%
NFLX210618P005050002020-11-20 3:04PM EST505.0067.6562.1563.400.00-12238.14%
NFLX210618P005100002020-11-20 11:05AM EST510.0072.3565.1066.300.00-12938.07%
NFLX210618P005150002020-11-25 11:56AM EST515.0074.3568.1069.300.00-63338.02%
NFLX210618P005200002020-11-17 11:53AM EST520.0081.2571.1572.250.00-336037.89%
NFLX210618P005250002020-11-18 3:08PM EST525.0079.6574.6075.550.00-81837.96%
NFLX210618P005300002020-11-20 2:27PM EST530.0079.3577.8078.400.00-34037.68%
NFLX210618P005350002020-11-19 10:26AM EST535.0086.6580.7082.000.00-4537.87%
NFLX210618P005400002020-11-19 2:45PM EST540.0090.0084.0085.300.00-225237.81%
NFLX210618P005450002020-11-19 12:01PM EST545.0094.5587.4088.750.00-2937.81%
NFLX210618P005500002020-11-11 2:07PM EST550.0098.4591.1592.200.00-22537.78%
NFLX210618P005550002020-11-16 12:34PM EST555.00106.3794.4095.700.00-1237.74%
NFLX210618P005600002020-11-05 1:51PM EST560.0096.9097.8599.300.00-254637.73%
NFLX210618P005650002020-11-19 12:21PM EST565.00108.25101.80102.900.00-2537.68%
NFLX210618P005700002020-10-22 1:01PM EST570.00124.75109.40111.000.00-4340.88%
NFLX210618P005750002020-11-13 9:47AM EST575.00119.90108.80110.300.00-1437.62%
NFLX210618P005800002020-10-27 8:34AM EST580.00129.42117.90119.250.00-210141.45%
NFLX210618P005850002020-11-02 1:28PM EST585.00137.45116.40117.850.00--137.53%
NFLX210618P005900002020-11-12 3:10PM EST590.00129.65130.85132.250.00-12145.43%
NFLX210618P006000002020-11-16 10:45AM EST600.00140.85128.10129.700.00-420637.52%
NFLX210618P006050002020-11-24 11:29AM EST605.00142.56132.10133.700.00-1237.49%
NFLX210618P006100002020-10-01 10:48AM EST610.00146.60157.20160.600.00-52153.69%
NFLX210618P006150002020-11-12 3:05PM EST615.00150.25140.55141.850.00-61137.45%
NFLX210618P006200002020-11-12 11:20AM EST620.00151.400.000.000.00-5210.00%
NFLX210618P006250002020-10-22 11:55AM EST625.00167.00152.05154.550.00--341.20%
NFLX210618P006300002020-10-26 1:05PM EST630.00159.25158.20160.150.00-15442.42%
NFLX210618P006350002020-11-16 12:11AM EST635.00163.40157.05158.650.00--137.43%
NFLX210618P006400002020-10-30 8:34AM EST640.00163.00161.25162.900.00-13637.39%
NFLX210618P006450002020-11-12 3:37PM EST645.00176.20165.70167.200.00-5037.37%
NFLX210618P006500002020-11-12 3:37PM EST650.00180.45169.90171.550.00-12437.37%
NFLX210618P006600002020-10-21 1:02PM EST660.00192.30181.70184.550.00-86041.52%
NFLX210618P006700002020-10-30 10:13AM EST670.00205.00187.60189.300.00-611637.44%
NFLX210618P006800002020-08-05 9:23AM EST680.00203.95219.00224.100.00-131458.51%
NFLX210618P006900002020-08-05 9:23AM EST690.00212.10226.35230.700.00--1257.40%
NFLX210618P007000002020-11-19 12:16PM EST700.00222.46215.30216.700.00-12437.65%
NFLX210618P007100002020-11-10 9:32AM EST710.00248.70224.15225.950.00-1337.68%
NFLX210618P007200002020-09-20 11:11PM EST720.00244.75243.65246.000.00--149.96%
NFLX210618P007300002020-10-18 11:10PM EST730.00216.250.000.000.00--00.00%
NFLX210618P007500002020-11-12 11:06AM EST750.00267.25264.25267.100.00-1643.08%
NFLX210618P007600002020-10-26 10:00AM EST760.00283.50277.60279.750.00-1147.36%
NFLX210618P007900002020-11-06 11:31AM EST790.00288.75300.35302.300.00-2138.65%
NFLX210618P008000002020-11-16 11:20AM EST800.00323.79310.10312.050.00-1738.88%
NFLX210618P008100002020-10-30 10:02AM EST810.00332.55319.80321.750.00-1738.93%
NFLX210618P008200002020-10-05 9:03AM EST820.00320.70326.40328.850.00-1227.42%
NFLX210618P008300002020-09-15 9:40AM EST830.00371.50313.25317.600.00-170.00%
NFLX210618P008400002020-11-09 10:38AM EST840.00351.50349.20351.150.00-4039.53%
NFLX210618P008600002020-09-20 11:11PM EST860.00392.10375.60378.650.00--1152.37%
NFLX210618P008800002020-09-21 9:05AM EST880.00408.60394.35397.350.00-13051.89%
NFLX210618P009000002020-09-21 9:05AM EST900.00428.00413.30416.300.00-14751.52%