Singapore markets open in 6 hours 34 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
664.78+11.62 (+1.78%)
At close: 4:00PM EDT
665.05 +0.27 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211217C002500002021-10-05 3:32PM EDT250.00388.19413.55416.250.00-15290.72%
NFLX211217C002600002021-09-28 9:42AM EDT260.00337.75403.60406.350.00-2691.80%
NFLX211217C002700002021-10-11 1:38PM EDT270.00362.75393.55396.350.00--387.01%
NFLX211217C002800002021-08-25 5:32PM EDT280.00243.75311.80313.500.00-220.00%
NFLX211217C002900002021-10-08 10:50AM EDT290.00351.00373.60376.500.00-1184.67%
NFLX211217C003000002021-10-14 3:22PM EDT300.00333.48363.65366.500.00-12082.28%
NFLX211217C003050002021-10-06 9:42AM EDT305.00331.60358.65361.500.00-4580.66%
NFLX211217C003100002021-08-25 5:32PM EDT310.00227.10282.00284.300.00-110.00%
NFLX211217C003250002021-10-12 1:34PM EDT325.00299.00338.75341.400.00--174.51%
NFLX211217C003400002021-08-25 2:43PM EDT340.00211.27252.15253.850.00-370.00%
NFLX211217C003500002021-10-05 9:31AM EDT350.00265.00313.65316.400.00-21765.92%
NFLX211217C003550002021-10-18 2:25AM EDT355.00281.85308.70311.500.00--666.65%
NFLX211217C003600002021-08-25 5:32PM EDT360.00159.63232.35234.750.00-110.00%
NFLX211217C003650002021-10-12 1:58PM EDT365.00259.95298.70301.500.00-2363.92%
NFLX211217C003700002021-10-22 2:15PM EDT370.00290.50293.50296.50+25.73+9.72%1459.86%
NFLX211217C003750002021-10-05 9:34AM EDT375.00242.70288.50291.600.00-1160.01%
NFLX211217C003800002021-10-01 10:13AM EDT380.00221.80283.50286.600.00-1358.74%
NFLX211217C003900002021-10-19 3:52PM EDT390.00248.50273.50276.550.00-11155.57%
NFLX211217C003950002021-10-18 1:00PM EDT395.00239.25268.50271.500.00-2253.66%
NFLX211217C004000002021-10-20 3:03PM EDT400.00226.14263.55266.550.00-33553.81%
NFLX211217C004050002021-10-11 10:50AM EDT405.00231.35258.55261.650.00-2353.71%
NFLX211217C004100002021-10-04 10:39AM EDT410.00189.95253.55256.600.00-1851.95%
NFLX211217C004200002021-10-11 10:33AM EDT420.00220.05243.60246.650.00-12150.59%
NFLX211217C004250002021-10-15 12:49PM EDT425.00206.55238.85241.650.00-31051.49%
NFLX211217C004300002021-10-18 1:37PM EDT430.00206.20233.85236.750.00-27951.00%
NFLX211217C004350002021-09-30 10:10AM EDT435.00178.70229.00231.650.00--150.10%
NFLX211217C004400002021-10-06 10:12AM EDT440.00193.05223.95226.750.00-11860.25%
NFLX211217C004450002021-10-21 12:41PM EDT445.00206.90219.00221.750.00-1258.84%
NFLX211217C004500002021-10-22 3:39PM EDT450.00212.76214.05216.85+35.83+20.25%65957.98%
NFLX211217C004550002021-10-22 11:38AM EDT455.00198.70209.05211.80+26.57+15.44%610556.32%
NFLX211217C004600002021-10-04 9:49AM EDT460.00150.10204.10206.850.00-21855.20%
NFLX211217C004650002021-10-20 2:45PM EDT465.00162.90199.10201.950.00-22454.33%
NFLX211217C004700002021-10-22 12:50PM EDT470.00192.05194.10196.95+43.35+29.15%15552.97%
NFLX211217C004750002021-10-22 1:32PM EDT475.00186.70189.20191.95+71.30+61.79%22651.60%
NFLX211217C004800002021-10-20 11:47AM EDT480.00155.23184.25187.000.00-112650.49%
NFLX211217C004850002021-10-13 10:05AM EDT485.00143.30179.30182.100.00-25649.59%
NFLX211217C004900002021-10-19 9:52AM EDT490.00146.30174.30177.200.00-117748.67%
NFLX211217C004950002021-10-21 12:32PM EDT495.00157.92169.45172.200.00-16347.33%
NFLX211217C005000002021-10-22 10:38AM EDT500.00162.57164.45166.30+8.77+5.70%126941.93%
NFLX211217C005050002021-10-18 1:02PM EDT505.00130.80159.60162.350.00-120245.26%
NFLX211217C005100002021-10-22 10:38AM EDT510.00152.80154.65157.55+17.40+12.85%119044.67%
NFLX211217C005150002021-10-22 12:50PM EDT515.00147.45149.75152.60+25.40+20.81%215743.51%
NFLX211217C005200002021-10-22 9:49AM EDT520.00135.85144.85147.30+4.40+3.35%126541.13%
NFLX211217C005250002021-10-22 9:49AM EDT525.00130.95140.00142.50+25.95+24.71%718940.52%
NFLX211217C005300002021-10-22 2:29PM EDT530.00132.29135.15137.80+7.79+6.26%216640.18%
NFLX211217C005350002021-10-22 2:29PM EDT535.00127.30130.30133.15+8.75+7.38%316639.90%
NFLX211217C005400002021-10-22 1:20PM EDT540.00122.68125.55127.95+21.20+20.89%327537.98%
NFLX211217C005450002021-10-19 1:56PM EDT545.0097.55120.85122.800.00-211836.23%
NFLX211217C005500002021-10-22 3:43PM EDT550.00115.40116.05117.85+11.25+10.80%1257035.06%
NFLX211217C005550002021-10-20 3:41PM EDT555.0075.00111.20113.500.00-3710835.47%
NFLX211217C005600002021-10-22 10:22AM EDT560.00102.32106.55108.85+13.44+15.12%422734.96%
NFLX211217C005650002021-10-22 2:30PM EDT565.0099.05101.85104.20+26.88+37.25%121734.39%
NFLX211217C005700002021-10-22 2:34PM EDT570.0094.2097.3099.10+6.44+7.34%61,99832.79%
NFLX211217C005750002021-10-22 1:57PM EDT575.0089.5592.7094.60+7.05+8.55%1736832.45%
NFLX211217C005800002021-10-22 11:03AM EDT580.0081.4088.2090.10+6.30+8.39%233232.02%
NFLX211217C005850002021-10-22 2:06PM EDT585.0080.6983.7585.40+26.51+48.93%328231.13%
NFLX211217C005900002021-10-22 3:19PM EDT590.0077.0379.4081.20+14.42+23.03%161,17031.07%
NFLX211217C005950002021-10-22 3:25PM EDT595.0072.8075.0576.80+7.73+11.88%741230.55%
NFLX211217C006000002021-10-22 3:26PM EDT600.0069.0170.6072.85+6.91+11.13%3197330.62%
NFLX211217C006050002021-10-22 11:56AM EDT605.0061.0266.7068.15+3.12+5.39%131629.48%
NFLX211217C006100002021-10-22 3:00PM EDT610.0059.3463.0064.60+6.17+11.60%1335629.87%
NFLX211217C006150002021-10-22 12:44PM EDT615.0057.3258.6560.20+6.46+12.70%826228.98%
NFLX211217C006200002021-10-22 3:58PM EDT620.0055.2054.8556.30+9.85+21.72%321,11628.65%
NFLX211217C006250002021-10-22 3:56PM EDT625.0052.0551.2052.55+8.87+20.54%4943528.38%
NFLX211217C006300002021-10-22 3:59PM EDT630.0048.4148.1548.95+8.54+21.42%7275928.16%
NFLX211217C006350002021-10-22 3:44PM EDT635.0043.8244.5545.75+6.82+18.43%23566328.24%
NFLX211217C006400002021-10-22 3:59PM EDT640.0041.6441.1542.35+8.52+25.72%9647927.97%
NFLX211217C006450002021-10-22 3:52PM EDT645.0038.0038.1039.15+7.63+25.12%4125627.78%
NFLX211217C006500002021-10-22 3:58PM EDT650.0035.5235.0536.00+7.26+25.69%1602,40727.50%
NFLX211217C006550002021-10-22 3:46PM EDT655.0031.1032.1533.15+5.83+23.07%5133427.40%
NFLX211217C006600002021-10-22 3:59PM EDT660.0030.0029.4530.40+6.61+28.26%42087027.25%
NFLX211217C006650002021-10-22 3:59PM EDT665.0027.5326.8527.75+6.35+29.98%3526927.07%
NFLX211217C006700002021-10-22 3:59PM EDT670.0025.1524.5525.20+6.35+33.78%13350226.84%
NFLX211217C006750002021-10-22 3:48PM EDT675.0021.7522.3022.95+4.22+24.07%2912526.77%
NFLX211217C006800002021-10-22 3:53PM EDT680.0020.0320.2520.85+4.16+26.21%1801,12426.71%
NFLX211217C006850002021-10-22 3:56PM EDT685.0018.4718.3518.90+4.20+29.43%7735526.66%
NFLX211217C006900002021-10-22 3:53PM EDT690.0016.3016.5017.00+3.50+27.34%2815026.52%
NFLX211217C006950002021-10-22 2:25PM EDT695.0013.7814.8515.30+2.56+22.82%4826426.45%
NFLX211217C007000002021-10-22 3:59PM EDT700.0013.6513.3513.85+3.60+35.82%8621,89226.52%
NFLX211217C007050002021-10-22 3:55PM EDT705.0012.0011.9512.45+2.69+28.89%2414726.51%
NFLX211217C007100002021-10-22 3:54PM EDT710.0010.5510.7011.15+2.61+32.87%4713026.48%
NFLX211217C007150002021-10-22 3:40PM EDT715.009.359.559.95+2.25+31.69%556226.45%
NFLX211217C007200002021-10-22 3:54PM EDT720.008.448.558.90+1.84+27.88%8347326.47%
NFLX211217C007250002021-10-22 3:39PM EDT725.007.277.607.95+1.57+27.54%1811126.50%
NFLX211217C007300002021-10-22 3:56PM EDT730.006.866.807.10+1.62+30.92%2213626.55%
NFLX211217C007350002021-10-22 3:48PM EDT735.005.806.056.30+1.40+31.82%10110726.55%
NFLX211217C007400002021-10-22 3:55PM EDT740.005.365.355.65+1.36+34.00%1516326.67%
NFLX211217C007450002021-10-22 3:56PM EDT745.004.844.755.00+1.14+30.81%65226.68%
NFLX211217C007500002021-10-22 3:55PM EDT750.004.274.254.45+0.99+30.18%9249426.76%
NFLX211217C007550002021-10-22 1:50PM EDT755.003.453.753.95+0.43+14.24%66826.82%
NFLX211217C007600002021-10-22 3:20PM EDT760.003.073.353.55+0.37+13.70%2066626.98%
NFLX211217C007650002021-10-22 3:05PM EDT765.002.702.943.15+0.32+13.45%42727.06%
NFLX211217C007700002021-10-22 3:15PM EDT770.002.432.552.87+0.25+11.47%1412727.32%
NFLX211217C007750002021-10-22 1:30PM EDT775.002.232.272.55+1.16+108.41%152827.41%
NFLX211217C007800002021-10-22 3:54PM EDT780.002.131.962.31+0.36+20.34%918127.63%
NFLX211217C007850002021-10-21 10:55AM EDT785.001.191.642.090.00-61127.83%
NFLX211217C007900002021-10-22 1:13PM EDT790.001.601.481.90+0.24+17.65%33528.05%
NFLX211217C007950002021-10-22 3:40PM EDT795.001.501.311.73+0.24+19.05%61928.28%
NFLX211217C008000002021-10-22 3:55PM EDT800.001.371.231.54+0.26+23.42%7622728.38%
NFLX211217C008050002021-10-22 12:38PM EDT805.001.160.951.52+0.08+7.41%31629.06%
NFLX211217C008100002021-10-21 12:19PM EDT810.000.910.821.380.00-11029.25%
NFLX211217C008150002021-10-21 10:34AM EDT815.000.660.721.280.00-101029.55%
NFLX211217C008200002021-10-20 9:47AM EDT820.000.350.611.200.00-327629.91%
NFLX211217C008250002021-10-22 12:56PM EDT825.000.760.530.93-1.31-63.29%4429.28%
NFLX211217C008350002021-10-18 1:04PM EDT835.001.070.410.980.00-1130.87%
NFLX211217C008400002021-10-22 12:22PM EDT840.000.540.360.92-0.01-1.82%311231.20%
NFLX211217C008450002021-10-19 3:56PM EDT845.000.940.310.86+0.94--131.49%
NFLX211217C008500002021-10-22 3:57PM EDT850.000.400.280.54-0.03-6.98%112329.93%
NFLX211217C008550002021-10-21 12:34PM EDT855.000.450.230.76+0.45--4732.13%
NFLX211217C008700002021-10-18 9:30AM EDT870.000.700.160.640.00-1133.08%
NFLX211217C008800002021-10-22 9:34AM EDT880.000.330.140.35+0.06+22.22%107231.52%
NFLX211217C008900002021-10-22 10:05AM EDT890.000.290.110.33+0.07+31.82%1010832.35%
NFLX211217C009000002021-10-22 1:52PM EDT900.000.190.090.35+0.11+137.50%47533.67%
NFLX211217C009050002021-10-07 2:23PM EDT905.000.750.080.430.00-1135.11%
NFLX211217C009150002021-10-18 10:52AM EDT915.000.590.070.39+0.59--235.72%
NFLX211217C009200002021-10-20 9:30AM EDT920.000.550.070.300.00-12835.06%
NFLX211217C009250002021-10-20 2:05PM EDT925.000.050.060.36+0.05--236.38%
NFLX211217C009400002021-10-13 9:53AM EDT940.000.470.050.330.00--137.48%
NFLX211217C009500002021-10-20 3:21PM EDT950.000.080.040.31+0.08--138.16%
NFLX211217C009600002021-10-22 2:10PM EDT960.000.090.030.10+0.09-122634.57%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211217P002500002021-10-18 2:45PM EDT250.000.110.010.040.00-148979.30%
NFLX211217P002600002021-10-22 10:16AM EDT260.000.040.020.05-0.03-42.86%109378.52%
NFLX211217P002700002021-08-25 5:33PM EDT270.001.020.040.400.00-2489.65%
NFLX211217P002800002021-10-22 10:37AM EDT280.000.050.000.28-0.15-75.00%15982.23%
NFLX211217P002900002021-10-19 1:11PM EDT290.000.130.000.300.00-18079.59%
NFLX211217P003000002021-10-22 2:38PM EDT300.000.070.000.11-0.10-58.82%51,26369.53%
NFLX211217P003100002021-10-21 12:38PM EDT310.000.050.000.300.00-101973.63%
NFLX211217P003200002021-10-20 1:36PM EDT320.000.090.000.290.00-123870.51%
NFLX211217P003250002021-10-20 9:49AM EDT325.000.100.000.29+0.10--5069.04%
NFLX211217P003300002021-10-20 1:17PM EDT330.000.090.000.100.00-123261.13%
NFLX211217P003350002021-10-20 1:17PM EDT335.000.090.000.28+0.09--166.11%
NFLX211217P003400002021-10-22 11:36AM EDT340.000.080.010.23-0.01-11.11%1820163.77%
NFLX211217P003450002021-10-22 11:36AM EDT345.000.080.020.27+0.08-72063.67%
NFLX211217P003500002021-10-20 3:59PM EDT350.000.130.010.290.00-13883262.60%
NFLX211217P003600002021-10-20 3:24PM EDT360.000.120.020.300.00-409460.45%
NFLX211217P003700002021-10-21 3:44PM EDT370.000.180.070.320.00-619759.23%
NFLX211217P003750002021-09-22 2:15PM EDT375.001.050.000.320.00--656.74%
NFLX211217P003800002021-10-18 2:14PM EDT380.000.490.000.330.00-423855.66%
NFLX211217P003850002021-10-15 11:29AM EDT385.000.310.000.330.00-1454.49%
NFLX211217P003900002021-10-15 11:29AM EDT390.000.330.000.340.00-122653.52%
NFLX211217P004000002021-10-22 1:55PM EDT400.000.230.120.35-0.02-8.00%742253.08%
NFLX211217P004050002021-10-21 11:58AM EDT405.000.140.030.350.00-101650.64%
NFLX211217P004100002021-10-18 3:02PM EDT410.000.440.000.360.00-432153.42%
NFLX211217P004150002021-10-11 11:34AM EDT415.000.790.000.380.00--852.56%
NFLX211217P004200002021-10-22 1:55PM EDT420.000.290.090.39-0.01-3.33%147651.51%
NFLX211217P004250002021-10-20 2:41PM EDT425.000.320.090.410.00-102050.66%
NFLX211217P004300002021-10-21 10:46AM EDT430.000.290.100.440.00-264649.93%
NFLX211217P004350002021-10-20 2:49PM EDT435.000.430.110.460.00-1549.02%
NFLX211217P004400002021-10-22 2:59PM EDT440.000.340.120.49+0.04+13.33%229048.27%
NFLX211217P004450002021-10-18 3:19PM EDT445.000.750.130.520.00-606547.49%
NFLX211217P004500002021-10-21 2:57PM EDT450.000.330.250.540.00-2887746.56%
NFLX211217P004550002021-10-21 2:57PM EDT455.000.380.250.570.00-2822945.73%
NFLX211217P004600002021-10-21 12:37PM EDT460.000.430.170.600.00-1227744.90%
NFLX211217P004650002021-10-22 9:33AM EDT465.000.440.180.64-0.24-35.29%641344.17%
NFLX211217P004700002021-10-21 3:44PM EDT470.000.530.280.680.00-121,05743.38%
NFLX211217P004750002021-10-21 1:41PM EDT475.000.540.230.730.00-824842.69%
NFLX211217P004800002021-10-21 12:09PM EDT480.000.560.360.550.00-1352639.80%
NFLX211217P004850002021-10-22 9:30AM EDT485.001.020.310.83-0.01-0.97%1043541.20%
NFLX211217P004900002021-10-22 12:49PM EDT490.000.600.360.90-0.10-14.29%1114940.58%
NFLX211217P004950002021-10-22 12:11PM EDT495.000.660.410.97-0.05-7.04%1841339.91%
NFLX211217P005000002021-10-22 2:16PM EDT500.000.750.481.00-0.11-12.79%371,54238.94%
NFLX211217P005050002021-10-22 9:34AM EDT505.000.970.551.00-0.48-33.10%120237.77%
NFLX211217P005100002021-10-22 1:27PM EDT510.000.890.631.00-0.16-15.24%1224436.62%
NFLX211217P005150002021-10-22 11:00AM EDT515.001.150.731.12+0.02+1.77%124536.18%
NFLX211217P005200002021-10-22 1:44PM EDT520.001.140.841.17-0.13-10.24%2371635.30%
NFLX211217P005250002021-10-22 1:44PM EDT525.001.290.971.35-0.14-9.79%727335.07%
NFLX211217P005300002021-10-22 3:41PM EDT530.001.321.131.46-0.30-18.52%4233934.41%
NFLX211217P005350002021-10-22 2:40PM EDT535.001.591.291.63-0.21-11.67%1021733.96%
NFLX211217P005400002021-10-22 3:19PM EDT540.001.801.561.84-0.33-15.49%2370633.60%
NFLX211217P005450002021-10-22 3:56PM EDT545.001.851.792.05-0.66-26.29%2220633.15%
NFLX211217P005500002021-10-22 3:46PM EDT550.002.142.012.15-0.46-17.69%2467032.26%
NFLX211217P005550002021-10-22 3:57PM EDT555.002.252.262.40-0.65-22.41%5132531.83%
NFLX211217P005600002021-10-22 3:57PM EDT560.002.552.562.68-0.85-25.00%5327631.40%
NFLX211217P005650002021-10-22 3:21PM EDT565.003.132.863.05-0.68-17.85%2019831.13%
NFLX211217P005700002021-10-22 3:43PM EDT570.003.443.253.40-0.84-19.63%652,64730.70%
NFLX211217P005750002021-10-22 3:53PM EDT575.003.853.653.85-1.32-25.53%3449930.41%
NFLX211217P005800002021-10-22 3:40PM EDT580.004.384.154.35-0.91-17.20%721,17130.12%
NFLX211217P005850002021-10-22 3:53PM EDT585.004.894.654.90-1.21-19.84%4924329.81%
NFLX211217P005900002021-10-22 3:54PM EDT590.005.405.305.50-1.55-22.30%16641029.49%
NFLX211217P005950002021-10-22 3:39PM EDT595.006.325.956.20-1.38-17.92%4344029.23%
NFLX211217P006000002021-10-22 3:59PM EDT600.006.876.856.95-1.93-21.93%2261,15228.93%
NFLX211217P006050002021-10-22 3:38PM EDT605.008.107.557.80-1.90-19.00%4116328.67%
NFLX211217P006100002021-10-22 3:42PM EDT610.008.908.458.75-1.90-17.59%9143428.43%
NFLX211217P006150002021-10-22 3:45PM EDT615.009.979.459.80-2.18-17.94%6524328.19%
NFLX211217P006200002021-10-22 3:45PM EDT620.0011.1810.6010.95-2.32-17.19%7480927.96%
NFLX211217P006250002021-10-22 3:57PM EDT625.0011.9511.9512.25-3.25-21.38%9947427.78%
NFLX211217P006300002021-10-22 3:55PM EDT630.0013.4213.3013.70-3.53-20.83%10143127.64%
NFLX211217P006350002021-10-22 3:48PM EDT635.0015.5014.8015.25-3.60-18.85%26646227.47%
NFLX211217P006400002021-10-22 3:56PM EDT640.0016.5516.4516.90-4.37-20.89%10515627.27%
NFLX211217P006450002021-10-22 3:41PM EDT645.0018.9718.2518.80-3.68-16.25%427327.20%
NFLX211217P006500002021-10-22 3:55PM EDT650.0020.6520.1520.75-4.28-17.17%7985227.04%
NFLX211217P006550002021-10-22 3:38PM EDT655.0023.7822.2522.95-3.65-13.31%2521326.99%
NFLX211217P006600002021-10-22 3:58PM EDT660.0024.8024.4525.25-5.77-18.87%1204626.90%
NFLX211217P006650002021-10-22 3:56PM EDT665.0027.0026.9027.70-6.09-18.40%752326.81%
NFLX211217P006700002021-10-22 2:51PM EDT670.0032.1529.5030.15-6.40-16.60%251726.59%
NFLX211217P006750002021-10-22 3:55PM EDT675.0032.6032.2033.40-21.07-39.26%121127.00%
NFLX211217P006800002021-10-22 3:43PM EDT680.0036.7535.0536.05-25.70-41.15%722226.70%
NFLX211217P006850002021-10-22 11:04AM EDT685.0044.1537.8539.40-19.05-30.14%3926.95%
NFLX211217P006900002021-10-22 3:45PM EDT690.0043.0041.2542.15-21.13-32.95%253726.46%
NFLX211217P006950002021-10-22 11:04AM EDT695.0051.2544.2045.65-22.15-30.18%7926.60%
NFLX211217P007000002021-10-22 3:17PM EDT700.0050.7547.9549.45-5.67-10.05%2215926.94%
NFLX211217P007050002021-10-08 11:59AM EDT705.0080.9050.8052.600.00-21326.44%
NFLX211217P007100002021-10-22 12:50PM EDT710.0058.6055.0056.50-28.50-32.72%6326.65%
NFLX211217P007150002021-10-12 3:40PM EDT715.0095.7558.6060.400.00-2726.74%
NFLX211217P007200002021-10-22 10:22AM EDT720.0068.5562.6564.35-29.90-30.37%31526.77%
NFLX211217P007250002021-10-22 10:14AM EDT725.0073.4066.9568.60-50.90-40.95%1227.08%
NFLX211217P007300002021-10-19 11:18AM EDT730.00100.5071.0072.850.00-11927.30%
NFLX211217P007350002021-10-22 1:57PM EDT735.0079.9575.1077.10-63.00-44.07%5427.42%
NFLX211217P007400002021-10-01 10:15AM EDT740.00144.4079.7581.400.00-21327.51%
NFLX211217P007450002021-10-22 9:49AM EDT745.0094.1084.0585.95-6.25-6.23%2327.90%
NFLX211217P007500002021-10-22 1:39PM EDT750.0093.4088.4090.00-26.65-22.20%2927.36%
NFLX211217P007550002021-10-13 11:35AM EDT755.00133.8092.9095.000.00-3628.38%
NFLX211217P007600002021-10-22 9:47AM EDT760.00106.1397.4099.00-22.92-17.76%54627.48%
NFLX211217P007650002021-10-22 9:47AM EDT765.00110.92101.80104.10-31.08-21.89%51128.62%
NFLX211217P007700002021-10-21 9:58AM EDT770.00132.85106.30108.850.00-1229.04%
NFLX211217P007750002021-10-08 9:46AM EDT775.00142.55111.25113.450.00-1229.07%
NFLX211217P007800002021-10-22 1:57PM EDT780.00121.45115.95117.80-30.25-19.94%122128.37%
NFLX211217P007850002021-09-27 10:36AM EDT785.00200.65120.80122.550.00-2328.54%
NFLX211217P007950002021-09-24 11:27AM EDT795.00211.35129.90133.150.00-4431.79%
NFLX211217P008000002021-10-08 11:59AM EDT800.00165.94134.75137.800.00-13331.68%
NFLX211217P008150002021-10-12 2:37PM EDT815.00191.25149.40152.450.00--233.01%
NFLX211217P008200002021-10-15 3:20PM EDT820.00191.70154.35157.400.00-84133.61%
NFLX211217P008250002021-09-21 3:35PM EDT825.00249.15159.25162.300.00--134.03%
NFLX211217P008300002021-10-15 10:49AM EDT830.00197.70164.20167.250.00-7934.60%
NFLX211217P008350002021-10-18 2:27AM EDT835.00204.70169.10171.950.00--434.24%
NFLX211217P008400002021-10-20 11:04AM EDT840.00209.80174.05176.900.00-2434.75%
NFLX211217P008500002021-10-14 10:23AM EDT850.00217.30184.00186.800.00-7635.72%
NFLX211217P008550002021-10-14 3:56PM EDT855.00222.25188.95191.750.00-5936.19%
NFLX211217P008600002021-10-19 11:18AM EDT860.00225.80193.95196.75+225.80--236.85%
NFLX211217P008700002021-10-19 11:53AM EDT870.00235.90203.90206.650.00-2837.72%
NFLX211217P008750002021-09-30 1:39PM EDT875.00261.20208.85211.650.00--238.36%
NFLX211217P008800002021-10-15 1:20PM EDT880.00249.90213.80216.600.00-3538.76%
NFLX211217P008850002021-10-15 3:48PM EDT885.00258.25218.75221.600.00-41339.39%
NFLX211217P008900002021-10-18 2:27AM EDT890.00261.35223.70226.550.00--239.76%
NFLX211217P008950002021-10-14 3:03PM EDT895.00261.15228.75231.550.00-4640.38%
NFLX211217P009000002021-10-14 2:57PM EDT900.00265.30233.75236.550.00-61040.99%
NFLX211217P009050002021-10-19 11:53AM EDT905.00270.75238.65241.500.00-2341.33%
NFLX211217P009100002021-10-06 12:27PM EDT910.00278.00243.70246.500.00-2241.93%
NFLX211217P009150002021-10-15 3:20PM EDT915.00286.15248.65251.500.00-51142.52%
NFLX211217P009200002021-10-11 1:22PM EDT920.00286.90253.75256.450.00--042.84%
NFLX211217P009250002021-10-19 11:53AM EDT925.00290.70258.75261.500.00-1043.69%
NFLX211217P009300002021-10-08 11:40AM EDT930.00293.35263.65266.500.00-6044.26%
NFLX211217P009350002021-10-08 10:25AM EDT935.00293.40268.65271.500.00-5044.84%
NFLX211217P009400002021-10-22 9:49AM EDT940.00285.90273.75276.50+285.90-4045.41%
NFLX211217P009500002021-10-18 2:27AM EDT950.00323.05283.75286.400.00--045.95%
NFLX211217P009550002021-10-18 2:27AM EDT955.00320.25288.75291.500.00--147.10%
NFLX211217P009600002021-10-18 2:27AM EDT960.00333.05293.70296.500.00--047.64%