Singapore markets closed
Straits Times Index
3,200.26+27.26(+0.86%)Nikkei
29,357.82+26.45(+0.09%)Hang Seng
28,610.65-26.81(-0.09%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
503.01+3.46 (+0.69%)
As of 1:10PM EDT. Market open.
Callsfor16 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210716C00240000 | 2021-03-02 4:21PM EDT | 240.00 | 313.35 | 298.55 | 302.70 | 0.00 | - | 1 | 11 | 213.04% |
| NFLX210716C00250000 | 2021-04-27 2:12PM EDT | 250.00 | 255.70 | 252.20 | 254.35 | 0.00 | - | 2 | 0 | 65.53% |
| NFLX210716C00255000 | 2021-04-27 2:12PM EDT | 255.00 | 250.67 | 247.25 | 249.80 | 0.00 | - | - | 2 | 69.56% |
| NFLX210716C00260000 | 2021-04-19 9:46AM EDT | 260.00 | 293.47 | 242.30 | 245.00 | 0.00 | - | 2 | 0 | 69.85% |
| NFLX210716C00270000 | 2021-04-30 10:45AM EDT | 270.00 | 243.00 | 232.35 | 234.90 | 0.00 | - | 1 | 1 | 65.85% |
| NFLX210716C00280000 | 2021-04-23 10:49AM EDT | 280.00 | 222.20 | 222.40 | 224.35 | 0.00 | - | 1 | 0 | 58.01% |
| NFLX210716C00285000 | 2021-04-23 10:49AM EDT | 285.00 | 217.22 | 217.45 | 219.35 | 0.00 | - | 1 | 1 | 56.91% |
| NFLX210716C00290000 | 2021-03-04 4:29PM EDT | 290.00 | 227.05 | 248.95 | 253.25 | 0.00 | - | 1 | 2 | 172.15% |
| NFLX210716C00300000 | 2021-04-26 9:50AM EDT | 300.00 | 205.65 | 202.15 | 204.50 | 0.00 | - | 1 | 0 | 50.78% |
| NFLX210716C00310000 | 2020-11-05 3:50PM EDT | 310.00 | 216.60 | 194.05 | 196.35 | 0.00 | - | 1 | 5 | 65.43% |
| NFLX210716C00320000 | 2020-10-02 2:44PM EDT | 320.00 | 204.50 | 169.00 | 173.00 | 0.00 | - | 2 | 3 | 0.00% |
| NFLX210716C00325000 | 2021-04-28 12:14PM EDT | 325.00 | 180.80 | 177.80 | 179.70 | 0.00 | - | - | 0 | 56.98% |
| NFLX210716C00330000 | 2021-04-22 11:03AM EDT | 330.00 | 173.59 | 172.85 | 174.75 | 0.00 | - | 10 | 8 | 55.59% |
| NFLX210716C00340000 | 2021-04-08 2:51PM EDT | 340.00 | 213.50 | 162.95 | 164.90 | 0.00 | - | 3 | 4 | 53.10% |
| NFLX210716C00350000 | 2021-05-05 9:55AM EDT | 350.00 | 155.22 | 153.15 | 155.05 | 0.00 | - | 1 | 16 | 50.56% |
| NFLX210716C00360000 | 2021-05-05 9:55AM EDT | 360.00 | 145.42 | 143.30 | 145.25 | 0.00 | - | 1 | 10 | 48.22% |
| NFLX210716C00370000 | 2021-03-31 11:56AM EDT | 370.00 | 161.00 | 144.40 | 147.05 | 0.00 | - | 1 | 2 | 73.39% |
| NFLX210716C00380000 | 2021-05-04 10:42AM EDT | 380.00 | 125.70 | 123.45 | 125.75 | 0.00 | - | 1 | 7 | 43.73% |
| NFLX210716C00385000 | 2021-04-21 10:17AM EDT | 385.00 | 124.58 | 119.05 | 120.90 | 0.00 | - | - | 2 | 42.64% |
| NFLX210716C00390000 | 2021-05-04 12:28PM EDT | 390.00 | 114.35 | 114.25 | 116.10 | 0.00 | - | 1 | 17 | 41.69% |
| NFLX210716C00400000 | 2021-04-22 11:18AM EDT | 400.00 | 98.56 | 104.70 | 106.60 | 0.00 | - | 2 | 120 | 39.94% |
| NFLX210716C00410000 | 2021-04-23 2:55PM EDT | 410.00 | 102.00 | 95.30 | 97.20 | 0.00 | - | 30 | 106 | 38.25% |
| NFLX210716C00420000 | 2021-04-21 12:06PM EDT | 420.00 | 99.10 | 86.15 | 88.85 | 0.00 | - | 4 | 103 | 38.67% |
| NFLX210716C00425000 | 2021-05-03 10:36AM EDT | 425.00 | 82.85 | 81.70 | 83.50 | -12.65 | -13.25% | 1 | 0 | 36.13% |
| NFLX210716C00430000 | 2021-05-04 1:34PM EDT | 430.00 | 76.00 | 77.25 | 79.45 | 0.00 | - | 5 | 74 | 36.30% |
| NFLX210716C00440000 | 2021-04-22 11:30AM EDT | 440.00 | 71.50 | 68.65 | 71.00 | 0.00 | - | 17 | 0 | 35.44% |
| NFLX210716C00445000 | 2021-04-23 10:49AM EDT | 445.00 | 67.30 | 64.65 | 67.00 | 0.00 | - | 1 | 1 | 35.20% |
| NFLX210716C00450000 | 2021-05-07 11:58AM EDT | 450.00 | 65.80 | 60.60 | 62.40 | +8.70 | +15.24% | 1 | 1,273 | 33.88% |
| NFLX210716C00455000 | 2021-05-05 2:05PM EDT | 455.00 | 55.26 | 56.70 | 58.65 | 0.00 | - | 1 | 26 | 33.78% |
| NFLX210716C00460000 | 2021-05-05 2:05PM EDT | 460.00 | 48.40 | 52.90 | 54.80 | 0.00 | - | 20 | 66 | 33.37% |
| NFLX210716C00465000 | 2021-05-06 1:45PM EDT | 465.00 | 44.25 | 49.20 | 51.35 | 0.00 | - | 2 | 0 | 33.37% |
| NFLX210716C00470000 | 2021-05-07 12:35PM EDT | 470.00 | 47.00 | 45.50 | 47.65 | +5.91 | +14.38% | 72 | 0 | 32.88% |
| NFLX210716C00475000 | 2021-05-05 3:27PM EDT | 475.00 | 43.55 | 42.15 | 44.05 | +6.05 | +16.13% | 1 | 33 | 32.38% |
| NFLX210716C00480000 | 2021-05-04 12:37PM EDT | 480.00 | 35.90 | 38.90 | 40.60 | 0.00 | - | 1 | 0 | 31.92% |
| NFLX210716C00485000 | 2021-05-06 11:52AM EDT | 485.00 | 32.50 | 36.60 | 37.80 | 0.00 | - | 2 | 156 | 32.09% |
| NFLX210716C00490000 | 2021-05-07 12:29PM EDT | 490.00 | 34.27 | 33.00 | 34.75 | +2.95 | +9.42% | 5 | 129 | 31.80% |
| NFLX210716C00495000 | 2021-05-07 10:33AM EDT | 495.00 | 34.00 | 30.20 | 31.90 | +5.60 | +19.72% | 5 | 0 | 31.58% |
| NFLX210716C00500000 | 2021-05-07 12:40PM EDT | 500.00 | 28.25 | 27.75 | 28.80 | +1.10 | +4.05% | 36 | 0 | 30.92% |
| NFLX210716C00505000 | 2021-05-07 12:12PM EDT | 505.00 | 27.10 | 25.25 | 26.30 | +4.60 | +20.44% | 16 | 0 | 30.78% |
| NFLX210716C00510000 | 2021-05-07 12:50PM EDT | 510.00 | 23.30 | 22.80 | 23.95 | +1.52 | +6.98% | 43 | 1,733 | 30.66% |
| NFLX210716C00515000 | 2021-05-07 10:52AM EDT | 515.00 | 22.50 | 20.55 | 21.70 | +2.89 | +14.74% | 8 | 0 | 30.48% |
| NFLX210716C00520000 | 2021-05-07 12:12PM EDT | 520.00 | 20.30 | 18.40 | 19.65 | +3.07 | +17.82% | 9 | 0 | 30.36% |
| NFLX210716C00525000 | 2021-05-06 2:53PM EDT | 525.00 | 18.40 | 16.65 | 17.70 | +2.95 | +19.09% | 1 | 0 | 30.21% |
| NFLX210716C00530000 | 2021-05-07 12:49PM EDT | 530.00 | 14.85 | 14.95 | 15.90 | -0.25 | -1.66% | 8 | 2,417 | 30.06% |
| NFLX210716C00535000 | 2021-05-07 12:45PM EDT | 535.00 | 13.65 | 13.60 | 14.30 | +0.90 | +7.06% | 13 | 333 | 30.00% |
| NFLX210716C00540000 | 2021-05-07 9:34AM EDT | 540.00 | 13.00 | 11.95 | 12.80 | +1.07 | +8.97% | 15 | 1,015 | 29.91% |
| NFLX210716C00545000 | 2021-05-06 3:59PM EDT | 545.00 | 12.57 | 10.55 | 11.40 | +2.32 | +22.63% | 11 | 0 | 29.79% |
| NFLX210716C00550000 | 2021-05-07 12:25PM EDT | 550.00 | 10.10 | 9.40 | 10.10 | +0.85 | +9.19% | 13 | 0 | 29.64% |
| NFLX210716C00555000 | 2021-05-06 3:54PM EDT | 555.00 | 8.55 | 8.30 | 9.25 | 0.00 | - | 2 | 142 | 29.98% |
| NFLX210716C00560000 | 2021-05-07 11:48AM EDT | 560.00 | 8.20 | 7.35 | 8.05 | +1.05 | +14.69% | 19 | 0 | 29.67% |
| NFLX210716C00565000 | 2021-05-07 10:12AM EDT | 565.00 | 7.38 | 6.45 | 7.20 | +0.43 | +6.19% | 11 | 0 | 29.75% |
| NFLX210716C00570000 | 2021-05-05 2:39PM EDT | 570.00 | 5.00 | 5.70 | 6.50 | 0.00 | - | 3 | 0 | 29.93% |
| NFLX210716C00575000 | 2021-05-07 12:31PM EDT | 575.00 | 5.57 | 5.10 | 5.60 | +0.77 | +16.04% | 2 | 1,147 | 29.65% |
| NFLX210716C00580000 | 2021-05-07 12:06PM EDT | 580.00 | 5.20 | 4.50 | 5.00 | +0.50 | +10.64% | 7 | 2,410 | 29.75% |
| NFLX210716C00585000 | 2021-05-05 2:07PM EDT | 585.00 | 4.20 | 4.00 | 4.45 | 0.00 | - | 2 | 28 | 29.83% |
| NFLX210716C00590000 | 2021-05-07 10:19AM EDT | 590.00 | 4.00 | 3.45 | 3.95 | +0.52 | +14.94% | 4 | 0 | 29.91% |
| NFLX210716C00595000 | 2021-05-06 11:58AM EDT | 595.00 | 2.99 | 3.15 | 3.55 | 0.00 | - | 1 | 44 | 30.09% |
| NFLX210716C00600000 | 2021-05-07 10:11AM EDT | 600.00 | 3.20 | 2.87 | 3.20 | +0.74 | +30.08% | 4 | 1,712 | 30.29% |
| NFLX210716C00605000 | 2021-05-06 12:07PM EDT | 605.00 | 2.31 | 2.46 | 2.82 | 0.00 | - | 1 | 0 | 30.32% |
| NFLX210716C00610000 | 2021-05-06 11:12AM EDT | 610.00 | 1.93 | 2.19 | 2.57 | 0.00 | - | 1 | 0 | 30.60% |
| NFLX210716C00615000 | 2021-05-04 2:25PM EDT | 615.00 | 1.95 | 2.05 | 2.32 | 0.00 | - | 2 | 358 | 30.81% |
| NFLX210716C00620000 | 2021-05-04 2:03PM EDT | 620.00 | 1.88 | 1.79 | 2.10 | -0.15 | -7.39% | 2 | 0 | 31.04% |
| NFLX210716C00625000 | 2021-05-06 2:27PM EDT | 625.00 | 1.76 | 1.61 | 1.88 | 0.00 | - | 95 | 0 | 31.18% |
| NFLX210716C00630000 | 2021-05-07 10:12AM EDT | 630.00 | 1.54 | 1.52 | 1.72 | -0.03 | -1.91% | 4 | 430 | 31.46% |
| NFLX210716C00635000 | 2021-05-04 1:45PM EDT | 635.00 | 2.00 | 1.29 | 1.57 | 0.00 | - | 10 | 12 | 31.72% |
| NFLX210716C00640000 | 2021-05-06 11:00AM EDT | 640.00 | 1.27 | 1.18 | 1.44 | 0.00 | - | 1 | 0 | 32.01% |
| NFLX210716C00645000 | 2021-05-04 9:32AM EDT | 645.00 | 1.70 | 1.13 | 1.33 | 0.00 | - | 2 | 0 | 32.32% |
| NFLX210716C00650000 | 2021-05-05 3:28PM EDT | 650.00 | 1.21 | 1.03 | 1.23 | 0.00 | - | 1 | 693 | 32.64% |
| NFLX210716C00655000 | 2021-04-30 11:48AM EDT | 655.00 | 1.71 | 0.87 | 1.14 | 0.00 | - | 4 | 0 | 32.95% |
| NFLX210716C00660000 | 2021-05-05 3:28PM EDT | 660.00 | 0.81 | 0.79 | 1.00 | 0.00 | - | 1 | 1,542 | 32.95% |
| NFLX210716C00670000 | 2021-05-04 11:13AM EDT | 670.00 | 1.01 | 0.73 | 0.94 | 0.00 | - | 10 | 18 | 34.05% |
| NFLX210716C00680000 | 2021-05-05 9:55AM EDT | 680.00 | 0.77 | 0.55 | 0.82 | 0.00 | - | 5 | 0 | 34.69% |
| NFLX210716C00685000 | 2021-04-28 12:50PM EDT | 685.00 | 1.00 | 0.58 | 0.77 | 0.00 | - | 1 | 0 | 35.02% |
| NFLX210716C00690000 | 2021-04-28 2:59PM EDT | 690.00 | 1.02 | 0.52 | 0.74 | 0.00 | - | 3 | 0 | 35.47% |
| NFLX210716C00695000 | 2021-04-30 11:48AM EDT | 695.00 | 0.93 | 0.48 | 0.69 | 0.00 | - | 10 | 0 | 35.76% |
| NFLX210716C00700000 | 2021-05-03 10:15AM EDT | 700.00 | 0.64 | 0.46 | 0.66 | 0.00 | - | 1 | 0 | 36.16% |
| NFLX210716C00720000 | 2021-05-03 10:16AM EDT | 720.00 | 0.75 | 0.33 | 0.55 | 0.00 | - | 2 | 840 | 37.70% |
| NFLX210716C00725000 | 2021-04-21 1:50PM EDT | 725.00 | 1.06 | 0.31 | 0.52 | 0.00 | - | - | 5 | 37.99% |
| NFLX210716C00730000 | 2021-04-22 10:01AM EDT | 730.00 | 0.70 | 0.28 | 0.50 | 0.00 | - | - | 0 | 38.38% |
| NFLX210716C00740000 | 2021-04-23 1:37PM EDT | 740.00 | 0.64 | 0.24 | 0.46 | 0.00 | - | 1 | 73 | 39.11% |
| NFLX210716C00750000 | 2021-05-04 11:12AM EDT | 750.00 | 0.25 | 0.21 | 0.30 | 0.00 | - | 2 | 0 | 38.09% |
| NFLX210716C00760000 | 2021-04-29 3:57PM EDT | 760.00 | 0.50 | 0.16 | 0.40 | 0.00 | - | 1 | 0 | 40.63% |
| NFLX210716C00765000 | 2021-04-22 10:58AM EDT | 765.00 | 0.42 | 0.15 | 0.38 | 0.00 | - | - | 0 | 40.89% |
| NFLX210716C00775000 | 2021-04-22 9:44AM EDT | 775.00 | 0.52 | 0.12 | 0.36 | 0.00 | - | - | 0 | 41.68% |
| NFLX210716C00780000 | 2021-04-30 1:57PM EDT | 780.00 | 0.35 | 0.11 | 0.35 | 0.00 | - | 50 | 57 | 42.07% |
| NFLX210716C00785000 | 2021-04-23 11:32AM EDT | 785.00 | 0.42 | 0.10 | 0.34 | 0.00 | - | 1 | 0 | 42.43% |
| NFLX210716C00790000 | 2021-05-03 2:05PM EDT | 790.00 | 0.34 | 0.10 | 0.22 | 0.00 | - | 3 | 0 | 40.77% |
| NFLX210716C00800000 | 2021-05-07 12:49PM EDT | 800.00 | 0.19 | 0.09 | 0.29 | +0.01 | +5.56% | 1 | 0 | 43.12% |
| NFLX210716C00820000 | 2021-04-29 11:56AM EDT | 820.00 | 0.26 | 0.04 | 0.28 | 0.00 | - | 3 | 0 | 44.87% |
| NFLX210716C00840000 | 2021-04-29 9:39AM EDT | 840.00 | 0.25 | 0.02 | 0.25 | 0.00 | - | 1 | 0 | 46.19% |
| NFLX210716C00860000 | 2021-05-06 1:36PM EDT | 860.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 52 | 0 | 43.16% |
Putsfor16 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210716P00240000 | 2021-05-06 11:36AM EDT | 240.00 | 0.35 | 0.20 | 0.44 | 0.00 | - | 10 | 0 | 70.80% |
| NFLX210716P00250000 | 2021-05-04 10:09AM EDT | 250.00 | 0.36 | 0.25 | 0.49 | 0.00 | - | 5 | 0 | 68.46% |
| NFLX210716P00260000 | 2021-04-29 11:44AM EDT | 260.00 | 0.47 | 0.31 | 0.54 | 0.00 | - | 2 | 23 | 66.09% |
| NFLX210716P00270000 | 2021-04-21 1:55PM EDT | 270.00 | 0.35 | 0.37 | 0.60 | 0.00 | - | 10 | 32 | 63.77% |
| NFLX210716P00275000 | 2021-04-21 12:21PM EDT | 275.00 | 0.43 | 0.40 | 0.63 | 0.00 | - | - | 0 | 62.57% |
| NFLX210716P00280000 | 2021-04-19 9:44AM EDT | 280.00 | 0.40 | 0.43 | 0.66 | 0.00 | - | 2 | 23 | 61.38% |
| NFLX210716P00290000 | 2021-04-28 11:08AM EDT | 290.00 | 0.59 | 0.49 | 0.72 | 0.00 | - | 1 | 54 | 58.94% |
| NFLX210716P00300000 | 2021-05-06 3:15PM EDT | 300.00 | 0.75 | 0.56 | 0.73 | 0.00 | - | 72 | 100 | 56.20% |
| NFLX210716P00310000 | 2021-04-22 9:30AM EDT | 310.00 | 0.97 | 0.66 | 0.86 | 0.00 | - | 1 | 68 | 54.37% |
| NFLX210716P00320000 | 2021-05-05 11:25AM EDT | 320.00 | 0.86 | 0.72 | 0.94 | 0.00 | - | 1 | 34 | 51.93% |
| NFLX210716P00325000 | 2021-05-03 2:27PM EDT | 325.00 | 0.85 | 0.85 | 0.90 | +0.02 | +2.41% | 10 | 25 | 50.81% |
| NFLX210716P00330000 | 2021-05-05 2:52PM EDT | 330.00 | 1.00 | 0.83 | 1.04 | 0.00 | - | 2 | 425 | 50.68% |
| NFLX210716P00335000 | 2021-04-21 2:45PM EDT | 335.00 | 1.05 | 0.88 | 1.10 | 0.00 | - | - | 16 | 49.60% |
| NFLX210716P00340000 | 2021-04-30 1:30PM EDT | 340.00 | 0.95 | 0.94 | 1.17 | 0.00 | - | 3 | 172 | 48.56% |
| NFLX210716P00345000 | 2021-04-29 1:49PM EDT | 345.00 | 1.26 | 1.01 | 1.22 | 0.00 | - | 2 | 13 | 47.35% |
| NFLX210716P00350000 | 2021-05-05 2:59PM EDT | 350.00 | 1.25 | 1.09 | 1.30 | 0.00 | - | 1 | 329 | 46.34% |
| NFLX210716P00360000 | 2021-05-07 11:18AM EDT | 360.00 | 1.31 | 1.25 | 1.44 | -0.07 | -5.07% | 4 | 199 | 44.12% |
| NFLX210716P00370000 | 2021-05-05 2:54PM EDT | 370.00 | 1.69 | 1.47 | 1.75 | -0.15 | -8.15% | 1 | 163 | 42.70% |
| NFLX210716P00375000 | 2021-05-05 3:31PM EDT | 375.00 | 2.00 | 1.60 | 1.87 | 0.00 | - | 1 | 0 | 41.72% |
| NFLX210716P00380000 | 2021-05-04 10:43AM EDT | 380.00 | 2.30 | 1.75 | 2.03 | 0.00 | - | 1 | 245 | 40.89% |
| NFLX210716P00385000 | 2021-05-04 3:26PM EDT | 385.00 | 2.09 | 1.90 | 2.20 | 0.00 | - | 4 | 362 | 40.05% |
| NFLX210716P00390000 | 2021-05-05 12:21PM EDT | 390.00 | 2.20 | 2.10 | 2.37 | 0.00 | - | 1 | 0 | 39.14% |
| NFLX210716P00395000 | 2021-05-07 10:13AM EDT | 395.00 | 2.26 | 2.36 | 2.62 | -0.73 | -24.41% | 9 | 366 | 38.48% |
| NFLX210716P00400000 | 2021-05-07 12:08PM EDT | 400.00 | 2.54 | 2.64 | 2.82 | -0.80 | -23.95% | 44 | 801 | 37.56% |
| NFLX210716P00405000 | 2021-05-05 12:55PM EDT | 405.00 | 2.96 | 2.92 | 3.15 | 0.00 | - | 3 | 63 | 37.00% |
| NFLX210716P00410000 | 2021-05-07 10:09AM EDT | 410.00 | 3.15 | 3.15 | 3.55 | -0.40 | -11.27% | 12 | 0 | 36.54% |
| NFLX210716P00415000 | 2021-05-07 10:20AM EDT | 415.00 | 3.35 | 3.50 | 3.90 | -1.40 | -29.47% | 4 | 82 | 35.83% |
| NFLX210716P00420000 | 2021-05-06 1:22PM EDT | 420.00 | 5.21 | 3.95 | 4.40 | 0.00 | - | 55 | 963 | 35.40% |
| NFLX210716P00425000 | 2021-05-04 2:44PM EDT | 425.00 | 4.50 | 4.45 | 4.85 | -1.15 | -20.35% | 1 | 115 | 34.74% |
| NFLX210716P00430000 | 2021-05-07 10:41AM EDT | 430.00 | 4.75 | 5.00 | 5.45 | -2.20 | -31.65% | 1 | 233 | 34.30% |
| NFLX210716P00435000 | 2021-05-07 12:35PM EDT | 435.00 | 5.77 | 5.60 | 6.15 | -1.63 | -22.03% | 3 | 157 | 33.92% |
| NFLX210716P00440000 | 2021-05-07 12:35PM EDT | 440.00 | 6.49 | 6.30 | 6.90 | -1.86 | -22.28% | 11 | 433 | 33.51% |
| NFLX210716P00445000 | 2021-05-07 10:20AM EDT | 445.00 | 6.60 | 7.10 | 7.75 | -2.85 | -30.16% | 2 | 150 | 33.14% |
| NFLX210716P00450000 | 2021-05-07 12:35PM EDT | 450.00 | 8.25 | 8.05 | 8.70 | -1.85 | -18.32% | 5 | 2,743 | 32.79% |
| NFLX210716P00455000 | 2021-05-07 12:36PM EDT | 455.00 | 9.80 | 9.20 | 9.80 | -1.76 | -15.22% | 10 | 269 | 32.52% |
| NFLX210716P00460000 | 2021-05-06 2:38PM EDT | 460.00 | 13.25 | 10.40 | 11.00 | 0.00 | - | 4 | 1,008 | 32.25% |
| NFLX210716P00465000 | 2021-05-07 12:36PM EDT | 465.00 | 12.20 | 11.55 | 12.30 | -2.55 | -17.29% | 16 | 0 | 31.96% |
| NFLX210716P00470000 | 2021-05-07 11:11AM EDT | 470.00 | 11.85 | 13.15 | 13.65 | -5.00 | -29.67% | 7 | 1,930 | 31.59% |
| NFLX210716P00475000 | 2021-05-07 11:18AM EDT | 475.00 | 13.75 | 14.80 | 15.50 | -5.05 | -26.86% | 6 | 0 | 31.70% |
| NFLX210716P00480000 | 2021-05-07 12:53PM EDT | 480.00 | 16.55 | 16.35 | 17.05 | -2.25 | -11.97% | 23 | 1,159 | 31.27% |
| NFLX210716P00485000 | 2021-05-07 12:00PM EDT | 485.00 | 17.17 | 18.30 | 19.00 | -5.25 | -23.42% | 10 | 405 | 31.16% |
| NFLX210716P00490000 | 2021-05-07 12:51PM EDT | 490.00 | 20.35 | 20.35 | 20.70 | -2.63 | -11.44% | 17 | 1,711 | 30.59% |
| NFLX210716P00495000 | 2021-05-07 12:51PM EDT | 495.00 | 22.55 | 22.05 | 22.95 | -4.75 | -17.40% | 44 | 281 | 30.51% |
| NFLX210716P00500000 | 2021-05-07 12:51PM EDT | 500.00 | 24.90 | 24.45 | 25.30 | -2.70 | -9.78% | 46 | 3,835 | 30.37% |
| NFLX210716P00505000 | 2021-05-07 12:00PM EDT | 505.00 | 25.73 | 26.95 | 28.25 | -6.67 | -20.59% | 1 | 0 | 30.75% |
| NFLX210716P00510000 | 2021-05-07 12:11PM EDT | 510.00 | 28.55 | 29.45 | 30.95 | -5.85 | -17.01% | 12 | 572 | 30.68% |
| NFLX210716P00515000 | 2021-05-06 2:21PM EDT | 515.00 | 32.55 | 32.35 | 33.70 | -6.40 | -16.43% | 1 | 215 | 30.50% |
| NFLX210716P00520000 | 2021-05-06 3:14PM EDT | 520.00 | 33.85 | 35.30 | 36.30 | -7.15 | -17.44% | 1 | 1,172 | 29.98% |
| NFLX210716P00525000 | 2021-05-07 10:05AM EDT | 525.00 | 38.00 | 38.35 | 39.85 | -5.52 | -12.68% | 1 | 51 | 30.41% |
| NFLX210716P00530000 | 2021-05-04 12:58PM EDT | 530.00 | 42.05 | 41.60 | 42.25 | -4.15 | -8.98% | 1 | 285 | 29.31% |
| NFLX210716P00535000 | 2021-04-30 1:02PM EDT | 535.00 | 39.06 | 44.95 | 46.50 | 0.00 | - | 1 | 19 | 30.27% |
| NFLX210716P00540000 | 2021-05-04 10:18AM EDT | 540.00 | 49.17 | 48.65 | 49.90 | 0.00 | - | 8 | 181 | 30.06% |
| NFLX210716P00545000 | 2021-05-06 10:56AM EDT | 545.00 | 60.10 | 52.05 | 53.70 | 0.00 | - | 7 | 10 | 30.21% |
| NFLX210716P00550000 | 2021-05-05 1:56PM EDT | 550.00 | 63.25 | 55.95 | 57.50 | 0.00 | - | 3 | 256 | 30.22% |
| NFLX210716P00555000 | 2021-05-05 10:09AM EDT | 555.00 | 62.22 | 59.70 | 61.65 | 0.00 | - | 1 | 12 | 30.57% |
| NFLX210716P00560000 | 2021-05-06 2:34PM EDT | 560.00 | 72.25 | 63.70 | 65.45 | 0.00 | - | 40 | 407 | 30.30% |
| NFLX210716P00565000 | 2021-04-21 3:01PM EDT | 565.00 | 68.05 | 67.80 | 69.55 | 0.00 | - | - | 1 | 30.33% |
| NFLX210716P00570000 | 2021-04-20 1:13PM EDT | 570.00 | 48.29 | 72.00 | 73.80 | 0.00 | - | - | 1 | 30.46% |
| NFLX210716P00575000 | 2021-05-04 9:32AM EDT | 575.00 | 73.65 | 76.30 | 78.10 | 0.00 | - | 10 | 28 | 30.56% |
| NFLX210716P00580000 | 2021-05-04 10:14AM EDT | 580.00 | 80.80 | 80.70 | 82.55 | 0.00 | - | 2 | 111 | 30.81% |
| NFLX210716P00590000 | 2021-05-05 10:54AM EDT | 590.00 | 90.35 | 89.70 | 91.55 | 0.00 | - | 5 | 116 | 31.21% |
| NFLX210716P00595000 | 2021-05-03 9:50AM EDT | 595.00 | 89.65 | 94.30 | 96.15 | 0.00 | - | 1 | 2 | 31.48% |
| NFLX210716P00600000 | 2021-05-05 10:54AM EDT | 600.00 | 99.55 | 98.95 | 100.80 | 0.00 | - | 5 | 189 | 31.77% |
| NFLX210716P00610000 | 2021-04-20 3:16PM EDT | 610.00 | 75.34 | 108.35 | 110.25 | 0.00 | - | 62 | 77 | 32.49% |
| NFLX210716P00620000 | 2021-04-20 3:16PM EDT | 620.00 | 83.06 | 117.95 | 119.80 | 0.00 | - | 4 | 67 | 33.23% |
| NFLX210716P00630000 | 2021-02-18 1:46PM EDT | 630.00 | 111.85 | 124.90 | 129.50 | 0.00 | - | 2 | 34 | 34.19% |
| NFLX210716P00640000 | 2021-04-21 12:05PM EDT | 640.00 | 127.65 | 137.35 | 139.30 | 0.00 | - | 1 | 10 | 35.31% |
| NFLX210716P00650000 | 2021-04-26 2:39PM EDT | 650.00 | 144.43 | 146.70 | 148.90 | 0.00 | - | 2 | 0 | 35.58% |
| NFLX210716P00655000 | 2021-04-20 3:13PM EDT | 655.00 | 113.04 | 152.10 | 153.80 | 0.00 | - | - | 0 | 36.01% |
| NFLX210716P00660000 | 2021-01-20 1:07PM EDT | 660.00 | 118.90 | 136.25 | 139.15 | 0.00 | - | 23 | 47 | 0.00% |
| NFLX210716P00680000 | 2021-03-09 2:37PM EDT | 680.00 | 175.62 | 130.35 | 133.55 | 0.00 | - | 79 | 60 | 0.00% |
| NFLX210716P00700000 | 2021-02-24 2:23PM EDT | 700.00 | 161.65 | 192.80 | 196.20 | 0.00 | - | 2 | 18 | 0.00% |
| NFLX210716P00720000 | 2021-02-26 11:14AM EDT | 720.00 | 187.90 | 212.10 | 215.55 | 0.00 | - | 2 | 30 | 0.00% |
| NFLX210716P00740000 | 2021-01-20 11:04AM EDT | 740.00 | 188.90 | 205.40 | 208.00 | 0.00 | - | 1 | 18 | 0.00% |
| NFLX210716P00760000 | 2021-01-22 10:55AM EDT | 760.00 | 200.25 | 224.70 | 227.05 | 0.00 | - | 1 | 21 | 0.00% |
| NFLX210716P00775000 | 2021-04-21 9:54AM EDT | 775.00 | 266.50 | 270.70 | 273.40 | 0.00 | - | - | 0 | 50.79% |
| NFLX210716P00780000 | 2021-03-24 3:54PM EDT | 780.00 | 259.55 | 273.05 | 276.10 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX210716P00800000 | 2021-01-19 1:34PM EDT | 800.00 | 299.35 | 256.10 | 259.25 | 0.00 | - | 1 | 4 | 0.00% |
| NFLX210716P00820000 | 2021-04-28 10:40AM EDT | 820.00 | 315.12 | 315.75 | 318.35 | 0.00 | - | 1 | 5 | 55.74% |
| NFLX210716P00840000 | 2021-04-07 11:50AM EDT | 840.00 | 293.57 | 335.95 | 338.50 | 0.00 | - | 2 | 0 | 58.90% |
| NFLX210716P00860000 | 2021-04-28 10:40AM EDT | 860.00 | 355.08 | 355.90 | 358.40 | 0.00 | - | 1 | 0 | 60.40% |
© 2021 Verizon Media. All rights reserved.
