Singapore markets close in 7 hours 21 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
637.97+9.68 (+1.54%)
At close: 4:00PM EDT
638.75 +0.78 (+0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211119C002500002021-10-12 10:14AM EDT250.00378.20386.85389.250.00-151110.35%
NFLX211119C002600002021-09-24 10:38AM EDT260.00326.95377.00379.200.00-10111.13%
NFLX211119C002700002021-10-08 3:35PM EDT270.00364.23367.05369.150.00-20106.64%
NFLX211119C002750002021-10-12 1:58PM EDT275.00349.50361.90364.350.00-12106.45%
NFLX211119C002800002021-10-06 9:50AM EDT280.00352.95356.85359.400.00-22104.30%
NFLX211119C002850002021-10-14 11:30AM EDT285.00348.80351.85354.350.00-23100.39%
NFLX211119C002900002021-10-06 1:22PM EDT290.00343.60346.85349.400.00-11100.10%
NFLX211119C003000002021-10-08 3:36PM EDT300.00334.19336.85339.450.00-2197.66%
NFLX211119C003050002021-10-18 2:40AM EDT305.00325.45331.95334.35+325.45--195.61%
NFLX211119C003100002021-10-18 2:40AM EDT310.00319.80327.05329.30+319.80--195.02%
NFLX211119C003150002021-10-14 11:30AM EDT315.00318.85321.95324.350.00-2391.70%
NFLX211119C003300002021-10-08 3:36PM EDT330.00304.22307.25309.200.00-2389.55%
NFLX211119C003350002021-10-07 10:35AM EDT335.00304.40302.00304.350.00--285.45%
NFLX211119C003400002021-10-14 12:27PM EDT340.00293.80296.90299.550.00-1885.74%
NFLX211119C003450002021-09-01 2:47PM EDT345.00241.40266.65270.150.00--30.00%
NFLX211119C003500002021-10-06 1:18PM EDT350.00283.40287.05289.350.00-1881.15%
NFLX211119C003550002021-10-14 11:29AM EDT355.00278.55282.00284.550.00-4282.08%
NFLX211119C003650002021-10-04 2:00PM EDT365.00232.60272.15274.450.00-4579.30%
NFLX211119C003700002021-10-11 10:06AM EDT370.00268.15267.10269.500.00-1277.54%
NFLX211119C003750002021-10-04 1:12PM EDT375.00223.65262.00264.600.00-2375.78%
NFLX211119C003800002021-10-06 9:50AM EDT380.00253.35257.20259.450.00-4174.76%
NFLX211119C003850002021-10-01 10:35AM EDT385.00215.95252.10254.550.00-1373.05%
NFLX211119C003900002021-09-29 12:10PM EDT390.00214.90247.25249.400.00-2271.34%
NFLX211119C004000002021-10-05 3:21PM EDT400.00238.91237.00239.700.00-5768.60%
NFLX211119C004050002021-10-05 1:03PM EDT405.00226.25232.20234.500.00--766.94%
NFLX211119C004100002021-09-30 12:02PM EDT410.00202.40227.25229.450.00--265.33%
NFLX211119C004150002021-10-18 11:37AM EDT415.00216.75222.10224.65-8.10-3.60%12364.26%
NFLX211119C004200002021-10-14 3:21PM EDT420.00213.65217.20219.650.00-3563.67%
NFLX211119C004250002021-10-14 9:33AM EDT425.00205.10212.20214.700.00-1362.50%
NFLX211119C004300002021-10-05 1:03PM EDT430.00201.70207.15209.650.00-1359.96%
NFLX211119C004350002021-09-28 9:42AM EDT435.00163.95202.20204.700.00--159.33%
NFLX211119C004400002021-10-12 11:13AM EDT440.00188.50197.25199.750.00-22458.55%
NFLX211119C004450002021-10-13 9:46AM EDT445.00181.46192.35194.650.00--256.98%
NFLX211119C004500002021-10-12 11:27AM EDT450.00178.35186.90189.650.00-23051.34%
NFLX211119C004550002021-10-18 1:08PM EDT455.00179.50182.30184.85+0.63+0.35%4754.93%
NFLX211119C004600002021-10-05 1:03PM EDT460.00172.25177.35179.950.00-13154.35%
NFLX211119C004650002021-10-18 12:08PM EDT465.00167.05172.45174.85+28.16+20.28%1252.78%
NFLX211119C004700002021-10-18 12:08PM EDT470.00162.10167.55169.85-6.90-4.08%114251.79%
NFLX211119C004750002021-10-15 12:59PM EDT475.00157.90162.60164.95+8.30+5.55%42351.04%
NFLX211119C004800002021-10-15 2:04PM EDT480.00150.55157.45160.20+4.81+3.30%25659.75%
NFLX211119C004850002021-10-15 9:30AM EDT485.00154.77152.75155.05+40.76+35.75%2457.12%
NFLX211119C004900002021-10-15 10:49AM EDT490.00144.10147.85149.90-12.45-7.95%15254.51%
NFLX211119C004950002021-10-08 10:02AM EDT495.00147.35142.90145.200.00-1154.41%
NFLX211119C005000002021-10-15 1:51PM EDT500.00131.40138.00140.35+6.05+4.83%714053.41%
NFLX211119C005050002021-10-15 9:30AM EDT505.00135.28133.00135.60+11.58+9.36%2252.81%
NFLX211119C005100002021-10-15 3:54PM EDT510.00118.40128.15130.65-6.95-5.54%817551.25%
NFLX211119C005150002021-10-18 12:08PM EDT515.00118.00123.45125.60-0.77-0.65%11749.24%
NFLX211119C005200002021-10-18 11:36AM EDT520.00113.10118.45120.85+3.78+3.46%133048.51%
NFLX211119C005250002021-10-11 10:50AM EDT525.00113.95113.60116.050.00-64047.50%
NFLX211119C005300002021-10-18 3:54PM EDT530.00109.75108.40111.60+3.75+3.54%120247.68%
NFLX211119C005350002021-10-15 9:55AM EDT535.00101.00104.45106.50+4.50+4.66%16445.49%
NFLX211119C005400002021-10-18 12:46PM EDT540.0097.1499.20101.80-1.23-1.25%221444.64%
NFLX211119C005450002021-10-15 2:20PM EDT545.0088.4494.7096.85+2.94+3.44%25742.94%
NFLX211119C005500002021-10-18 3:29PM EDT550.0090.0090.2092.05+2.18+2.48%2950941.68%
NFLX211119C005550002021-10-18 1:31PM EDT555.0083.7885.3087.65-0.72-0.85%38241.47%
NFLX211119C005600002021-10-15 2:00PM EDT560.0073.7480.9082.85-6.61-8.23%3229340.08%
NFLX211119C005650002021-10-18 3:03PM EDT565.0074.8676.4078.40-0.94-1.24%341339.50%
NFLX211119C005700002021-10-18 11:20AM EDT570.0065.2972.0573.80-5.46-7.72%330238.44%
NFLX211119C005750002021-10-18 12:20PM EDT575.0064.7567.5569.65-1.60-2.41%620538.28%
NFLX211119C005800002021-10-18 2:01PM EDT580.0061.0063.8565.35-2.23-3.53%552737.62%
NFLX211119C005850002021-10-18 3:41PM EDT585.0058.5059.3061.15-0.71-1.20%848237.02%
NFLX211119C005900002021-10-18 3:45PM EDT590.0055.3555.7556.85-0.28-0.50%8144636.10%
NFLX211119C005950002021-10-18 3:25PM EDT595.0050.9251.1553.35-1.48-2.82%724936.43%
NFLX211119C006000002021-10-18 3:57PM EDT600.0048.1448.1049.25+2.34+5.11%1271,24535.54%
NFLX211119C006050002021-10-18 3:57PM EDT605.0044.8044.5045.30+1.76+4.09%9547534.75%
NFLX211119C006100002021-10-18 3:38PM EDT610.0040.0241.0542.05-0.65-1.60%3170234.85%
NFLX211119C006150002021-10-18 3:22PM EDT615.0036.7837.7039.05+3.13+9.30%1628535.10%
NFLX211119C006200002021-10-18 3:38PM EDT620.0033.6734.3535.70+0.67+2.03%13652534.63%
NFLX211119C006250002021-10-18 3:57PM EDT625.0032.0031.6032.35+1.73+5.72%19446033.98%
NFLX211119C006300002021-10-18 3:59PM EDT630.0029.0028.7029.45+1.50+5.45%4733,66433.75%
NFLX211119C006350002021-10-18 3:59PM EDT635.0026.4526.2026.70+1.05+4.13%1,41261233.51%
NFLX211119C006400002021-10-18 3:57PM EDT640.0023.9723.8524.35+1.17+5.13%34596933.60%
NFLX211119C006450002021-10-18 3:57PM EDT645.0021.7021.5022.05+1.07+5.19%10547133.55%
NFLX211119C006500002021-10-18 3:59PM EDT650.0019.7519.4019.85+1.10+5.90%1,1962,10633.42%
NFLX211119C006550002021-10-18 3:55PM EDT655.0017.5017.5517.95+0.85+5.11%14557233.49%
NFLX211119C006600002021-10-18 3:57PM EDT660.0015.7815.7516.15+1.11+7.57%22146833.51%
NFLX211119C006650002021-10-18 3:59PM EDT665.0014.2814.1014.50+0.44+3.18%2,14237933.53%
NFLX211119C006700002021-10-18 3:59PM EDT670.0012.7212.6513.00+1.02+8.72%15749233.58%
NFLX211119C006750002021-10-18 3:52PM EDT675.0011.0911.1511.60+0.64+6.12%14723533.59%
NFLX211119C006800002021-10-18 3:59PM EDT680.0010.159.9510.25+1.00+10.93%1,20545433.48%
NFLX211119C006850002021-10-18 3:59PM EDT685.009.078.909.25+0.72+8.62%6616233.76%
NFLX211119C006900002021-10-18 3:59PM EDT690.008.107.958.25+0.77+10.50%1,07838433.86%
NFLX211119C006950002021-10-18 3:58PM EDT695.007.146.957.35+0.73+11.39%7621233.98%
NFLX211119C007000002021-10-18 3:58PM EDT700.006.376.256.50+0.52+8.89%9841,41334.02%
NFLX211119C007050002021-10-18 3:58PM EDT705.005.705.455.80+0.30+5.56%6618434.20%
NFLX211119C007100002021-10-18 3:57PM EDT710.005.064.955.20+0.51+11.21%73619134.44%
NFLX211119C007150002021-10-18 3:54PM EDT715.004.454.354.65+0.47+11.81%3414834.65%
NFLX211119C007200002021-10-18 3:59PM EDT720.003.953.904.10+0.11+2.86%8453934.73%
NFLX211119C007250002021-10-18 3:35PM EDT725.003.353.503.70+0.35+11.67%2516635.04%
NFLX211119C007300002021-10-18 3:56PM EDT730.003.203.103.35+0.42+15.11%8436535.39%
NFLX211119C007350002021-10-18 3:05PM EDT735.002.662.722.97+0.14+5.56%166335.53%
NFLX211119C007400002021-10-18 3:12PM EDT740.002.442.412.93+0.20+8.93%1640436.63%
NFLX211119C007450002021-10-18 3:04PM EDT745.002.162.192.54+0.07+3.35%255936.55%
NFLX211119C007500002021-10-18 3:58PM EDT750.002.122.022.24+0.31+17.13%25131436.63%
NFLX211119C007550002021-10-15 1:29PM EDT755.001.321.752.15-0.35-20.96%1111637.42%
NFLX211119C007600002021-10-18 3:50PM EDT760.001.641.601.95+0.26+18.84%85937.72%
NFLX211119C007650002021-10-18 1:15PM EDT765.001.481.461.80+0.18+13.85%13138.15%
NFLX211119C007700002021-10-18 12:58PM EDT770.001.431.111.81+0.14+10.85%182439.25%
NFLX211119C007750002021-10-18 10:28AM EDT775.001.000.901.68-0.19-15.97%42539.69%
NFLX211119C007800002021-10-18 3:50PM EDT780.001.140.801.58+0.09+8.57%122540.22%
NFLX211119C007850002021-10-18 3:37PM EDT785.001.110.941.20+0.01+0.91%2424539.14%
NFLX211119C007900002021-10-18 12:10PM EDT790.000.940.821.02+0.02+2.17%24838.95%
NFLX211119C007950002021-10-07 3:18PM EDT795.001.390.551.300.00-112841.64%
NFLX211119C008000002021-10-18 3:46PM EDT800.000.800.751.000.00-12545040.65%
NFLX211119C008050002021-10-18 9:32AM EDT805.000.500.420.80-0.25-33.33%11640.05%
NFLX211119C008100002021-10-18 10:05AM EDT810.000.580.371.10-0.11-15.94%24443.15%
NFLX211119C008150002021-10-11 10:32AM EDT815.000.780.321.040.00-46043.63%
NFLX211119C008200002021-10-12 10:47AM EDT820.000.750.280.990.00-22144.14%
NFLX211119C008250002021-10-18 3:00PM EDT825.000.510.250.94-0.19-27.14%275044.63%
NFLX211119C008300002021-10-11 1:48PM EDT830.000.650.240.540.00-82741.79%
NFLX211119C008350002021-09-22 3:00PM EDT835.000.480.220.750.00-4544.71%
NFLX211119C008400002021-10-18 11:05AM EDT840.000.470.200.81+0.10+27.03%203346.07%
NFLX211119C008450002021-09-15 12:23PM EDT845.000.390.130.500.00-22743.68%
NFLX211119C008500002021-10-18 12:07PM EDT850.000.400.180.52-0.06-13.04%624244.70%
NFLX211119C008550002021-10-06 10:20AM EDT855.000.760.160.690.00-4847.34%
NFLX211119C008650002021-09-20 12:13AM EDT865.000.290.150.620.00--648.15%
NFLX211119C008750002021-10-18 1:29PM EDT875.000.300.120.54-0.21-41.18%215848.71%
NFLX211119C008800002021-10-13 3:37PM EDT880.000.230.130.540.00--149.44%
NFLX211119C008950002021-10-05 2:00PM EDT895.000.500.110.480.00--150.81%
NFLX211119C009000002021-10-18 3:52PM EDT900.000.250.170.30+0.14+127.27%5628248.54%
NFLX211119C009100002021-10-12 10:55AM EDT910.000.130.090.430.00--152.15%
NFLX211119C009250002021-10-08 9:50AM EDT925.000.290.070.220.00-22550.00%
NFLX211119C009300002021-10-18 12:25PM EDT930.000.120.060.16-0.08-40.00%3516448.83%
NFLX211119C009400002021-10-18 11:07AM EDT940.000.220.060.37+0.22+73.33%1151.71%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211119P002500002021-10-11 1:07PM EDT250.000.030.020.040.00-1646101.56%
NFLX211119P002600002021-10-11 12:35PM EDT260.000.040.000.120.00-29103.52%
NFLX211119P002700002021-10-11 12:35PM EDT270.000.040.000.230.00--4105.57%
NFLX211119P002800002021-09-23 3:54PM EDT280.000.280.000.090.00-11392.97%
NFLX211119P002850002021-10-07 1:28PM EDT285.000.060.000.120.00--593.36%
NFLX211119P002900002021-10-08 1:01PM EDT290.000.050.000.040.00-5610683.59%
NFLX211119P002950002021-10-08 1:01PM EDT295.000.060.000.080.00-272786.33%
NFLX211119P003000002021-10-18 9:40AM EDT300.000.030.000.05-0.05-62.50%110881.25%
NFLX211119P003100002021-10-06 10:57AM EDT310.000.100.000.100.00-2108382.81%
NFLX211119P003150002021-10-05 2:03PM EDT315.000.110.010.100.00-5681.64%
NFLX211119P003200002021-10-05 3:35PM EDT320.000.130.010.130.00-12081.84%
NFLX211119P003250002021-10-18 2:42AM EDT325.000.080.010.05+0.08--174.22%
NFLX211119P003300002021-09-01 12:22PM EDT330.000.260.040.430.00-37288.77%
NFLX211119P003400002021-09-14 3:42PM EDT340.000.390.040.330.00-115482.81%
NFLX211119P003450002021-10-18 11:51AM EDT345.000.070.050.10-0.15-68.18%3014173.83%
NFLX211119P003500002021-10-18 12:23PM EDT350.000.080.050.10-0.06-42.86%2110572.27%
NFLX211119P003550002021-10-18 3:57PM EDT355.000.100.050.08-0.60-85.71%42969.73%
NFLX211119P003600002021-10-12 12:33PM EDT360.000.140.050.100.00-16269.14%
NFLX211119P003650002021-10-18 2:14PM EDT365.000.090.050.10-0.19-67.86%162167.58%
NFLX211119P003700002021-10-18 12:25PM EDT370.000.100.040.35-0.09-47.37%14872.95%
NFLX211119P003750002021-10-15 11:00AM EDT375.000.150.050.36-0.56-78.87%11371.68%
NFLX211119P003800002021-10-06 12:28PM EDT380.000.410.050.360.00-233070.02%
NFLX211119P003850002021-10-14 1:14PM EDT385.000.200.050.350.00-2968.26%
NFLX211119P003900002021-09-29 10:43AM EDT390.000.620.060.370.00-212467.19%
NFLX211119P003950002021-10-08 9:40AM EDT395.000.440.060.150.00-10660.64%
NFLX211119P004000002021-10-18 3:26PM EDT400.000.170.070.21-0.23-57.50%1340461.04%
NFLX211119P004050002021-10-15 12:05PM EDT405.000.230.070.39-0.35-60.34%142362.99%
NFLX211119P004100002021-10-14 2:16PM EDT410.000.320.080.390.00-512461.62%
NFLX211119P004150002021-10-05 10:53AM EDT415.000.770.090.400.00-13060.35%
NFLX211119P004200002021-10-14 2:58PM EDT420.000.350.100.410.00-1021459.13%
NFLX211119P004250002021-10-07 1:31PM EDT425.000.660.080.420.00-23757.47%
NFLX211119P004300002021-10-14 12:01PM EDT430.000.410.080.440.00-417856.25%
NFLX211119P004350002021-10-13 9:30AM EDT435.000.560.100.470.00-25755.42%
NFLX211119P004400002021-10-18 3:14PM EDT440.000.300.110.32-0.48-61.54%2114452.05%
NFLX211119P004450002021-10-15 11:58AM EDT445.000.390.130.53-0.76-66.09%26853.47%
NFLX211119P004500002021-10-18 3:44PM EDT450.000.330.310.50-0.30-47.62%242653.42%
NFLX211119P004550002021-10-15 3:17PM EDT455.000.370.170.61-0.41-52.56%27751.66%
NFLX211119P004600002021-10-18 2:06PM EDT460.000.440.190.60-0.21-32.31%1340150.24%
NFLX211119P004650002021-10-18 9:54AM EDT465.000.450.210.71-0.53-54.08%631353.17%
NFLX211119P004700002021-10-18 3:29PM EDT470.000.540.230.57-0.29-34.94%2884449.90%
NFLX211119P004750002021-10-18 3:59PM EDT475.000.430.280.54-0.45-51.14%3114948.00%
NFLX211119P004800002021-10-18 3:43PM EDT480.000.610.450.61-0.38-38.38%1227047.39%
NFLX211119P004850002021-10-18 2:31PM EDT485.000.670.550.65-0.42-38.53%413346.34%
NFLX211119P004900002021-10-18 2:57PM EDT490.000.760.410.84-0.45-37.19%2224546.75%
NFLX211119P004950002021-10-18 2:11PM EDT495.000.820.710.85-0.39-32.23%2123045.30%
NFLX211119P005000002021-10-18 3:59PM EDT500.000.850.880.92-0.55-39.29%2231,06244.37%
NFLX211119P005050002021-10-18 3:21PM EDT505.001.110.831.34-0.46-29.30%2120445.89%
NFLX211119P005100002021-10-18 3:28PM EDT510.001.090.991.27-0.62-36.26%2260543.82%
NFLX211119P005150002021-10-18 3:16PM EDT515.001.251.011.51-0.69-35.57%621943.70%
NFLX211119P005200002021-10-18 3:00PM EDT520.001.401.111.75-0.70-33.33%29169643.38%
NFLX211119P005250002021-10-18 3:47PM EDT525.001.571.501.60-0.77-32.91%13039740.94%
NFLX211119P005300002021-10-18 2:50PM EDT530.001.781.371.80-0.74-29.37%11152340.33%
NFLX211119P005350002021-10-18 3:46PM EDT535.001.941.862.11-0.97-33.33%6172140.09%
NFLX211119P005400002021-10-18 3:54PM EDT540.002.182.112.27-1.11-33.74%1,13372939.08%
NFLX211119P005450002021-10-18 3:59PM EDT545.002.472.392.52-1.12-31.20%7739938.34%
NFLX211119P005500002021-10-18 3:58PM EDT550.002.822.722.85-1.22-30.20%7391,22037.79%
NFLX211119P005550002021-10-18 3:49PM EDT555.003.243.053.25-1.31-28.79%9541637.33%
NFLX211119P005600002021-10-18 3:45PM EDT560.003.703.503.70-1.40-27.45%10860936.87%
NFLX211119P005650002021-10-18 3:54PM EDT565.004.074.004.20-1.53-27.32%10058536.39%
NFLX211119P005700002021-10-18 3:54PM EDT570.004.754.604.80-1.61-25.31%32684836.01%
NFLX211119P005750002021-10-18 3:58PM EDT575.005.285.205.45-1.77-25.11%11056935.58%
NFLX211119P005800002021-10-18 3:59PM EDT580.006.116.006.25-1.79-22.66%18486335.31%
NFLX211119P005850002021-10-18 3:53PM EDT585.006.946.807.10-1.96-22.02%1,1811,81934.95%
NFLX211119P005900002021-10-18 3:57PM EDT590.007.787.758.05-2.36-23.27%13846134.60%
NFLX211119P005950002021-10-18 3:58PM EDT595.008.948.809.15-2.41-21.23%6256534.32%
NFLX211119P006000002021-10-18 3:59PM EDT600.0010.1510.1010.35-2.70-21.01%41557134.02%
NFLX211119P006050002021-10-18 3:58PM EDT605.0011.5311.4511.75-2.62-18.52%7549933.85%
NFLX211119P006100002021-10-18 3:59PM EDT610.0013.1012.9013.25-3.00-18.63%10841833.62%
NFLX211119P006150002021-10-18 3:54PM EDT615.0014.7514.5514.95-2.82-16.05%12069033.48%
NFLX211119P006200002021-10-18 3:17PM EDT620.0017.2216.4016.85-2.43-12.37%28037933.41%
NFLX211119P006250002021-10-18 3:40PM EDT625.0019.1818.3518.90-2.32-10.79%32920733.33%
NFLX211119P006300002021-10-18 3:55PM EDT630.0020.8520.5521.20-3.15-13.12%2383,52833.38%
NFLX211119P006350002021-10-18 3:59PM EDT635.0023.2023.0023.80-3.07-11.69%21660833.61%
NFLX211119P006400002021-10-18 3:54PM EDT640.0025.9525.5526.30-2.95-10.21%1530133.50%
NFLX211119P006450002021-10-18 2:00PM EDT645.0030.5028.2529.10-0.80-2.56%104633.58%
NFLX211119P006500002021-10-18 3:28PM EDT650.0032.0831.1032.05-2.77-7.95%246233.66%
NFLX211119P006550002021-10-15 1:08PM EDT655.0038.4033.9035.30-0.60-1.54%1933.94%
NFLX211119P006600002021-10-18 12:35PM EDT660.0040.5036.9538.60-0.20-0.49%47234.09%
NFLX211119P006650002021-10-18 3:29PM EDT665.0042.1140.7541.85-3.69-8.06%623333.99%
NFLX211119P006700002021-10-18 10:01AM EDT670.0054.5044.1045.60+6.45+13.42%83234.42%
NFLX211119P006750002021-10-18 9:33AM EDT675.0056.8147.0549.25+4.71+9.04%21734.53%
NFLX211119P006800002021-10-18 1:24PM EDT680.0054.4051.0552.80-1.45-2.60%36834.31%
NFLX211119P006850002021-10-18 1:53PM EDT685.0058.8054.6056.85+0.50+0.86%112734.70%
NFLX211119P006900002021-10-18 3:29PM EDT690.0061.8059.4560.85-10.55-14.58%72234.85%
NFLX211119P006950002021-10-18 12:14PM EDT695.0069.6962.9564.85-2.51-3.48%3234.84%
NFLX211119P007000002021-10-18 11:59AM EDT700.0073.5567.3068.85+2.91+4.12%22634.65%
NFLX211119P007050002021-10-13 10:54AM EDT705.0085.7071.3573.500.00-31135.57%
NFLX211119P007100002021-10-18 1:24PM EDT710.0079.8775.8077.80-9.33-10.46%509935.68%
NFLX211119P007150002021-10-06 9:41AM EDT715.0088.1580.2582.200.00-2935.85%
NFLX211119P007200002021-10-13 10:54AM EDT720.0099.0584.6086.950.00-16336.71%
NFLX211119P007250002021-10-12 10:52AM EDT725.00100.2089.1591.500.00-11137.03%
NFLX211119P007300002021-10-11 2:50PM EDT730.00101.5493.7596.150.00-1937.49%
NFLX211119P007350002021-10-14 2:57PM EDT735.00102.5498.35100.850.00-11038.00%
NFLX211119P007400002021-10-12 10:52AM EDT740.00114.20103.20105.500.00-2838.28%
NFLX211119P007450002021-10-12 10:52AM EDT745.00118.90107.85110.650.00-21539.96%
NFLX211119P007500002021-10-15 11:38AM EDT750.00118.05112.75115.45+7.35+6.64%61640.60%
NFLX211119P007550002021-10-15 11:38AM EDT755.00122.90117.40120.25-29.40-19.30%1641.17%
NFLX211119P007600002021-10-06 11:06AM EDT760.00129.35122.25125.100.00-11341.86%
NFLX211119P007650002021-09-17 1:01PM EDT765.00181.30136.95139.850.00-71562.98%
NFLX211119P007700002021-10-15 1:08PM EDT770.00139.65131.85134.80-46.60-25.02%1843.10%
NFLX211119P007750002021-10-15 10:22AM EDT775.00143.45136.90139.70-54.80-27.64%2643.84%
NFLX211119P007800002021-10-01 9:59AM EDT780.00179.65141.50144.600.00-1444.54%
NFLX211119P007850002021-10-15 3:20PM EDT785.00156.70146.60149.50-15.55-9.03%11445.22%
NFLX211119P007900002021-10-08 9:54AM EDT790.00151.85151.45154.400.00-2945.86%
NFLX211119P007950002021-10-05 9:50AM EDT795.00174.21156.45159.350.00-1346.68%
NFLX211119P008000002021-08-26 12:32PM EDT800.00249.05206.55208.850.00--2128.34%
NFLX211119P008050002021-10-15 10:22AM EDT805.00173.05166.30168.85-5.60-3.13%52846.39%
NFLX211119P008100002021-09-03 12:36PM EDT810.00221.45195.85199.450.00-16100.80%
NFLX211119P008150002021-09-03 11:52AM EDT815.00228.35200.80204.400.00-12102.11%
NFLX211119P008200002021-09-22 10:33AM EDT820.00226.65181.30183.750.00-1948.72%
NFLX211119P008250002021-10-05 9:31AM EDT825.00211.65186.30188.600.00-1548.82%
NFLX211119P008300002021-09-03 1:23PM EDT830.00240.20225.15228.450.00-210120.96%
NFLX211119P008350002021-09-03 2:26PM EDT835.00245.05230.05233.300.00-510122.15%
NFLX211119P008400002021-09-07 11:42AM EDT840.00231.30207.05210.450.00-11370.65%
NFLX211119P008450002021-10-04 10:19AM EDT845.00248.45206.05208.500.00-1251.79%
NFLX211119P008550002021-10-05 9:30AM EDT855.00241.50216.00218.450.00--153.20%
NFLX211119P008600002021-10-06 9:45AM EDT860.00226.65220.95223.450.00-1154.05%
NFLX211119P008650002021-10-06 9:45AM EDT865.00231.60225.85228.400.00-1154.55%
NFLX211119P008800002021-10-04 10:11AM EDT880.00277.80240.75243.450.00--157.37%
NFLX211119P008950002021-10-05 9:31AM EDT895.00281.05255.90258.400.00--259.44%
NFLX211119P009000002021-10-06 11:49AM EDT900.00266.35260.65263.450.00-1160.58%
NFLX211119P009100002021-10-06 9:34AM EDT910.00276.46270.95273.250.00-2060.64%
NFLX211119P009200002021-10-11 11:11AM EDT920.00283.80280.85283.200.00--161.74%
NFLX211119P009250002021-10-15 3:48PM EDT925.00298.05285.80288.25+7.35+2.53%1062.90%