Singapore markets close in 7 hours

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
515.86+5.06 (+0.99%)
At close: 04:00PM EST
515.50 -0.36 (-0.07%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220121C000050002022-01-19 3:59PM EST5.00510.75508.15513.70-6.95-1.34%51,4092,312.50%
NFLX220121C000100002022-01-13 10:18AM EST10.00522.54503.10508.700.00-31131,825.00%
NFLX220121C000150002022-01-19 3:59PM EST15.00500.70498.80503.80-101.81-16.90%562,113.28%
NFLX220121C000200002022-01-14 3:02PM EST20.00513.05491.95498.800.00-122,671.88%
NFLX220121C000250002022-01-03 3:25PM EST25.00573.79486.95493.800.00-1212,440.23%
NFLX220121C000300002022-01-04 1:19PM EST30.00555.91483.75488.300.00-19891,468.75%
NFLX220121C000350002022-01-14 3:02PM EST35.00498.00476.95483.350.00-172,047.46%
NFLX220121C000400002021-11-29 10:46AM EST40.00620.60568.85573.050.00-10340.00%
NFLX220121C000450002022-01-03 3:25PM EST45.00553.83466.95473.400.00-11171,839.65%
NFLX220121C000500002022-01-11 9:36AM EST50.00486.35463.95468.450.00-151821,293.75%
NFLX220121C000550002022-01-11 9:39AM EST55.00480.10458.90463.300.00-222211,189.06%
NFLX220121C000600002022-01-11 9:40AM EST60.00474.68451.95458.650.00-441,633.98%
NFLX220121C000650002022-01-11 9:39AM EST65.00469.98448.90453.600.00-101,163.28%
NFLX220121C000700002021-12-15 12:52PM EST70.00520.27453.65458.350.00-121042,035.06%
NFLX220121C000750002022-01-07 1:54PM EST75.00465.02438.95443.700.00-2211,105.47%
NFLX220121C000800002022-01-18 1:19PM EST80.00431.40433.90438.600.00-4131,044.53%
NFLX220121C000850002021-11-17 1:28PM EST85.00605.85499.95502.600.00-193674,788.67%
NFLX220121C000900002021-12-30 9:41AM EST90.00527.66423.75428.300.00-119887.50%
NFLX220121C000950002021-12-15 1:42PM EST95.00497.38428.65433.350.00-2281,704.30%
NFLX220121C001000002022-01-14 2:19PM EST100.00417.95413.95418.800.00-595952.34%
NFLX220121C001050002022-01-13 3:37PM EST105.00418.35406.95413.800.00-3321,211.52%
NFLX220121C001100002021-12-30 9:52AM EST110.00506.03403.65408.650.00-351837.50%
NFLX220121C001150002021-11-10 6:47AM EST115.00372.79494.80497.850.00-104,642.68%
NFLX220121C001200002021-11-10 6:47AM EST120.00393.54489.90492.800.00-11344,372.95%
NFLX220121C001250002021-12-01 2:17PM EST125.00501.55475.30480.200.00-113,770.90%
NFLX220121C001300002021-11-10 6:47AM EST130.00422.29479.20482.850.00-133,941.89%
NFLX220121C001350002021-11-10 6:47AM EST135.00497.05474.20477.800.00-81053,774.17%
NFLX220121C001400002021-11-10 6:47AM EST140.00363.10469.20472.850.00-21253,626.86%
NFLX220121C001450002021-12-17 12:12PM EST145.00442.80366.20371.600.00-214778.52%
NFLX220121C001500002021-12-16 11:36AM EST150.00446.15373.45378.350.00-4601,248.19%
NFLX220121C001550002021-11-10 6:47AM EST155.00348.25454.45457.800.00-633,263.48%
NFLX220121C001600002021-12-16 9:50AM EST160.00441.23363.65368.350.00-5201,190.48%
NFLX220121C001650002021-11-10 6:47AM EST165.00338.50444.95447.800.00-423,071.24%
NFLX220121C001700002022-01-10 3:50PM EST170.00367.01341.95348.800.00-822857.72%
NFLX220121C001750002022-01-10 9:30AM EST175.00336.65336.95343.800.00-211836.91%
NFLX220121C001800002022-01-11 9:36AM EST180.00356.36333.90338.500.00-15102589.06%
NFLX220121C001850002022-01-11 9:39AM EST185.00350.10329.55333.400.00-22131619.92%
NFLX220121C001900002022-01-11 9:40AM EST190.00344.68321.90328.600.00-426767.77%
NFLX220121C001950002022-01-14 3:16PM EST195.00336.49316.95323.600.00-110749.41%
NFLX220121C002000002022-01-19 3:48PM EST200.00316.00313.50318.55-16.59-4.99%1380491.02%
NFLX220121C002100002022-01-18 2:58PM EST210.00303.25301.95308.600.00-1135697.36%
NFLX220121C002200002022-01-10 12:54PM EST220.00310.77293.65298.450.00-2125451.17%
NFLX220121C002300002021-12-30 9:36AM EST230.00385.85283.10288.800.00-199396.88%
NFLX220121C002400002021-12-30 9:41AM EST240.00377.76273.95278.400.00-11127432.81%
NFLX220121C002450002021-12-23 11:40AM EST245.00368.00268.30273.750.00-10391.41%
NFLX220121C002500002022-01-05 9:39AM EST250.00337.25263.05268.600.00-1963575.20%
NFLX220121C002550002021-11-10 6:47AM EST255.00270.90355.00358.000.00-2191,990.63%
NFLX220121C002600002022-01-18 1:02PM EST260.00249.85254.35258.550.00-1186424.61%
NFLX220121C002650002021-12-20 9:53AM EST265.00327.70246.00251.700.00-122435.74%
NFLX220121C002700002022-01-03 3:30PM EST270.00328.67244.20248.500.00-1130393.16%
NFLX220121C002750002021-11-10 6:47AM EST275.00308.70334.60338.100.00-2471,832.67%
NFLX220121C002800002022-01-12 3:39PM EST280.00255.60233.75238.400.00-1111335.94%
NFLX220121C002850002022-01-13 10:00AM EST285.00232.93229.40233.55-17.47-6.98%1136375.00%
NFLX220121C002900002022-01-06 9:46AM EST290.00264.45223.00228.750.00-2070246.88%
NFLX220121C002950002021-12-01 1:07PM EST295.00338.50305.50310.400.00-1861,595.02%
NFLX220121C003000002022-01-19 2:50PM EST300.00217.00213.85218.30+2.00+0.93%37341301.17%
NFLX220121C003050002021-12-29 10:57AM EST305.00303.08208.85213.350.00-1208296.48%
NFLX220121C003100002022-01-11 3:05PM EST310.00231.33203.95208.350.00-1208294.92%
NFLX220121C003150002022-01-19 10:50AM EST315.00198.00198.70203.20-7.10-3.46%1213250.39%
NFLX220121C003200002022-01-12 11:18AM EST320.00213.18192.05198.650.00-482403.03%
NFLX220121C003250002022-01-19 1:04PM EST325.00193.61187.00193.85-36.99-16.04%934397.80%
NFLX220121C003300002022-01-06 12:29PM EST330.00229.40184.15188.650.00-1273285.45%
NFLX220121C003350002022-01-12 3:38PM EST335.00201.15178.15183.750.00-329221.48%
NFLX220121C003400002022-01-19 3:49PM EST340.00177.09173.95178.50+0.69+0.39%1199253.91%
NFLX220121C003500002022-01-19 11:43AM EST350.00161.30163.85168.45-5.12-3.08%3142230.86%
NFLX220121C003550002021-12-17 11:25AM EST355.00236.20156.15161.700.00-12261.33%
NFLX220121C003600002022-01-14 3:47PM EST360.00167.85152.90159.750.00-263230.66%
NFLX220121C003700002022-01-19 3:06PM EST370.00145.24144.15148.60+1.34+0.93%2260218.36%
NFLX220121C003750002022-01-18 12:09AM EST375.00158.30137.85143.900.00--9140.63%
NFLX220121C003800002022-01-12 11:06AM EST380.00153.90134.15138.700.00-3226205.96%
NFLX220121C003850002021-12-17 11:25AM EST385.00206.45126.40131.700.00-11211.72%
NFLX220121C003900002022-01-18 9:44AM EST390.00125.13124.00128.700.00-1226186.52%
NFLX220121C004000002022-01-19 12:50PM EST400.00121.50114.20118.45+7.08+6.19%59305170.41%
NFLX220121C004050002022-01-13 9:57AM EST405.00130.90108.30113.850.00-313145.90%
NFLX220121C004100002022-01-11 3:40PM EST410.00131.14103.70109.200.00-5230162.21%
NFLX220121C004150002022-01-14 3:00PM EST415.00105.0098.60105.250.00-13172.36%
NFLX220121C004200002022-01-11 12:02PM EST420.00122.3593.5599.100.00-58567141.89%
NFLX220121C004250002022-01-19 10:34AM EST425.0090.0588.8094.05-25.95-22.37%65139.36%
NFLX220121C004300002022-01-19 1:17PM EST430.0092.5084.5088.85+6.02+6.96%9638141.31%
NFLX220121C004350002022-01-10 12:07AM EST435.00170.5078.4585.300.00--1139.75%
NFLX220121C004400002022-01-18 10:27AM EST440.0079.1674.7580.200.00-1645146.14%
NFLX220121C004450002022-01-18 2:51PM EST445.0069.5469.0575.700.00-1010135.89%
NFLX220121C004500002022-01-19 3:17PM EST450.0067.8265.9070.85+4.79+7.60%2168145.36%
NFLX220121C004550002022-01-19 2:51PM EST455.0064.0560.6066.30-16.99-20.96%1087137.65%
NFLX220121C004600002022-01-19 2:51PM EST460.0059.5356.8059.95+5.39+9.96%16243127.69%
NFLX220121C004650002022-01-18 11:17AM EST465.0052.1852.8055.400.00-2111128.37%
NFLX220121C004700002022-01-19 3:10PM EST470.0049.1248.3551.05+3.08+6.69%3198126.03%
NFLX220121C004750002022-01-19 3:10PM EST475.0044.9944.3047.10+2.49+5.86%2144126.76%
NFLX220121C004800002022-01-19 3:40PM EST480.0041.5040.4542.95+4.95+13.54%17829125.90%
NFLX220121C004850002022-01-19 3:29PM EST485.0037.8836.6039.20+4.88+14.79%7178125.42%
NFLX220121C004900002022-01-19 12:38PM EST490.0037.4333.5035.20+6.93+22.72%12444125.54%
NFLX220121C004950002022-01-19 3:10PM EST495.0030.2030.0031.60+0.96+3.28%11119124.22%
NFLX220121C005000002022-01-19 3:59PM EST500.0027.7026.7528.65+3.30+13.52%1,1721,874124.79%
NFLX220121C005050002022-01-19 2:50PM EST505.0025.0324.0025.65+3.95+18.74%69104125.44%
NFLX220121C005100002022-01-19 3:59PM EST510.0021.6021.3522.75+2.07+10.60%4582,430125.32%
NFLX220121C005150002022-01-19 3:58PM EST515.0019.1418.9019.85+2.16+12.72%603505124.49%
NFLX220121C005200002022-01-19 3:59PM EST520.0017.0016.6016.90+2.10+14.09%1,9882,956122.61%
NFLX220121C005250002022-01-19 3:59PM EST525.0014.7114.5015.20+1.66+12.72%995528124.15%
NFLX220121C005300002022-01-19 3:59PM EST530.0012.9012.6013.10+1.70+15.18%1,1301,702123.68%
NFLX220121C005350002022-01-19 3:59PM EST535.0010.9710.7511.35+1.27+13.09%1,0941,369123.24%
NFLX220121C005400002022-01-19 3:59PM EST540.009.329.209.85+1.22+15.06%7441,912123.43%
NFLX220121C005450002022-01-19 3:59PM EST545.007.917.808.35+0.91+13.00%3891,174122.88%
NFLX220121C005500002022-01-19 3:59PM EST550.006.826.607.05+0.92+15.59%3,7306,741122.55%
NFLX220121C005550002022-01-19 3:59PM EST555.005.615.505.95+0.61+12.20%304552122.17%
NFLX220121C005600002022-01-19 3:59PM EST560.004.704.604.80+0.59+14.36%1,9901,843121.13%
NFLX220121C005650002022-01-19 3:59PM EST565.003.943.804.00+0.49+14.20%528717120.95%
NFLX220121C005700002022-01-19 3:59PM EST570.003.203.103.50+0.32+11.11%1,0682,229121.73%
NFLX220121C005750002022-01-19 3:59PM EST575.002.802.672.80+0.38+15.70%9471,106121.85%
NFLX220121C005800002022-01-19 3:59PM EST580.002.302.192.33+0.28+13.86%6,8709,726122.02%
NFLX220121C005850002022-01-19 3:59PM EST585.001.861.741.98+0.19+11.38%2,0362,461122.22%
NFLX220121C005900002022-01-19 3:58PM EST590.001.601.551.67+0.24+17.65%5771,789123.95%
NFLX220121C005950002022-01-19 3:55PM EST595.001.311.241.41+0.21+19.09%458520124.27%
NFLX220121C006000002022-01-19 3:59PM EST600.001.071.101.15+0.10+10.31%8,41210,857125.44%
NFLX220121C006050002022-01-19 3:57PM EST605.000.900.871.01+0.08+9.76%393720126.22%
NFLX220121C006100002022-01-19 3:59PM EST610.000.750.670.75+0.07+10.29%6222,291124.71%
NFLX220121C006150002022-01-19 3:59PM EST615.000.600.570.68+0.04+7.14%459865126.76%
NFLX220121C006200002022-01-19 3:59PM EST620.000.540.520.54+0.09+20.00%2902,086127.93%
NFLX220121C006250002022-01-19 3:59PM EST625.000.420.350.520.00-125991128.42%
NFLX220121C006300002022-01-19 3:57PM EST630.000.390.360.41+0.09+30.00%2381,813130.37%
NFLX220121C006350002022-01-19 3:57PM EST635.000.360.310.42+0.07+24.14%188791133.59%
NFLX220121C006400002022-01-19 3:59PM EST640.000.330.280.33+0.10+43.48%3651,348134.38%
NFLX220121C006450002022-01-19 3:58PM EST645.000.260.160.29+0.05+23.81%125447132.81%
NFLX220121C006500002022-01-19 3:59PM EST650.000.210.200.21+0.01+5.00%4393,787135.16%
NFLX220121C006550002022-01-19 3:36PM EST655.000.170.120.30+0.01+6.25%451,085139.36%
NFLX220121C006600002022-01-19 2:58PM EST660.000.170.100.20+0.02+13.33%322,145137.31%
NFLX220121C006650002022-01-19 3:46PM EST665.000.140.090.16+0.01+7.69%641,136137.89%
NFLX220121C006700002022-01-19 3:51PM EST670.000.130.090.15+0.03+30.00%2601,621140.82%
NFLX220121C006750002022-01-19 3:55PM EST675.000.110.040.11+0.03+37.50%68938137.11%
NFLX220121C006800002022-01-19 3:27PM EST680.000.090.080.100.00-881,001143.36%
NFLX220121C006850002022-01-19 2:30PM EST685.000.070.030.14+0.01+16.67%27986145.70%
NFLX220121C006900002022-01-19 3:59PM EST690.000.070.010.130.00-232,640146.09%
NFLX220121C006950002022-01-19 3:32PM EST695.000.060.010.13+0.01+20.00%47249149.22%
NFLX220121C007000002022-01-19 3:19PM EST700.000.080.050.07+0.02+33.33%4153,768150.00%
NFLX220121C007050002022-01-19 3:19PM EST705.000.060.020.07+0.02+50.00%22266148.83%
NFLX220121C007100002022-01-19 12:53PM EST710.000.060.020.06+0.01+20.00%6646150.00%
NFLX220121C007150002022-01-19 3:53PM EST715.000.030.010.060.00-19230151.56%
NFLX220121C007200002022-01-19 3:08PM EST720.000.040.000.10+0.01+33.33%7535159.38%
NFLX220121C007250002022-01-19 1:26PM EST725.000.030.040.050.00-29205160.94%
NFLX220121C007300002022-01-19 3:17PM EST730.000.040.030.10+0.02+100.00%18578169.53%
NFLX220121C007350002022-01-19 3:19PM EST735.000.030.000.04-0.02-40.00%14180154.69%
NFLX220121C007400002022-01-19 2:00PM EST740.000.030.000.060.00-150500163.28%
NFLX220121C007450002022-01-19 2:40PM EST745.000.030.010.080.00-4145171.88%
NFLX220121C007500002022-01-19 2:49PM EST750.000.030.000.04+0.02+200.00%71,171162.50%
NFLX220121C007550002022-01-19 3:45PM EST755.000.020.000.08-0.05-71.43%12121175.78%
NFLX220121C007600002022-01-18 9:36AM EST760.000.010.000.030.00-1212164.06%
NFLX220121C007650002022-01-18 9:36AM EST765.000.020.000.070.00-1347178.91%
NFLX220121C007700002022-01-19 9:31AM EST770.000.500.000.14+0.48+2,400.00%1507193.75%
NFLX220121C007750002022-01-19 3:47PM EST775.000.020.020.03+0.01+100.00%9327179.69%
NFLX220121C007800002022-01-19 2:30PM EST780.000.010.010.090.00-31,126192.97%
NFLX220121C007850002022-01-19 2:07PM EST785.000.020.010.05+0.01+100.00%5452187.50%
NFLX220121C007900002022-01-18 12:44PM EST790.000.010.000.140.00-2286204.69%
NFLX220121C007950002022-01-19 3:10PM EST795.000.020.010.03-0.01-33.33%1123185.94%
NFLX220121C008000002022-01-19 3:57PM EST800.000.020.000.030.00-934,867184.38%
NFLX220121C008050002022-01-10 1:28PM EST805.000.030.000.290.00-245228.52%
NFLX220121C008100002022-01-12 11:51AM EST810.000.030.000.140.00-59903215.23%
NFLX220121C008150002022-01-11 12:10PM EST815.000.020.000.280.00-270233.20%
NFLX220121C008200002022-01-12 9:45AM EST820.000.020.000.140.00-18179220.31%
NFLX220121C008250002022-01-19 11:44AM EST825.000.050.000.29+0.03+150.00%597239.45%
NFLX220121C008300002022-01-14 3:11PM EST830.000.010.000.130.00-7178223.83%
NFLX220121C008350002022-01-18 3:15PM EST835.000.010.000.290.00-128244.92%
NFLX220121C008400002022-01-14 3:04PM EST840.000.020.000.140.00-198230.47%
NFLX220121C008450002022-01-06 1:25PM EST845.000.060.000.140.00-154232.81%
NFLX220121C008500002022-01-14 10:15AM EST850.000.010.000.040.00-24256210.94%
NFLX220121C008550002022-01-04 10:17AM EST855.000.080.000.140.00-234237.89%
NFLX220121C008600002022-01-07 11:13AM EST860.000.040.000.060.00-1146223.44%
NFLX220121C008650002022-01-07 11:15AM EST865.000.020.000.140.00-214242.97%
NFLX220121C008700002022-01-07 2:06PM EST870.000.020.000.210.00-242254.69%
NFLX220121C008750002022-01-06 9:52AM EST875.000.050.000.290.00-1025265.63%
NFLX220121C008800002022-01-11 1:33PM EST880.000.030.000.210.00-12452259.38%
NFLX220121C008850002022-01-06 9:57AM EST885.000.050.000.290.00-68270.70%
NFLX220121C008900002022-01-04 11:04AM EST890.000.060.000.290.00-414273.05%
NFLX220121C008950002021-12-31 12:59PM EST895.000.010.000.220.00-143267.97%
NFLX220121C009000002022-01-14 2:07PM EST900.000.010.000.030.00-11,084228.13%
NFLX220121C009050002022-01-04 11:04AM EST905.000.050.000.290.00-417280.08%
NFLX220121C009100002021-12-28 11:41AM EST910.000.040.000.210.00-11273.83%
NFLX220121C009150002022-01-04 11:22AM EST915.000.050.000.040.00-5365239.06%
NFLX220121C009200002022-01-18 12:54PM EST920.000.010.000.170.00-215272.66%
NFLX220121C009250002022-01-04 11:31AM EST925.000.060.000.030.00-7899237.50%
NFLX220121C009300002022-01-04 11:28AM EST930.000.090.000.290.00-352292.19%
NFLX220121C009350002022-01-06 9:57AM EST935.000.030.000.040.00-2101246.88%
NFLX220121C009400002022-01-04 1:37PM EST940.000.050.000.040.00-23147250.00%
NFLX220121C009450002022-01-05 9:37AM EST945.000.100.000.030.00--41246.88%
NFLX220121C009500002021-12-23 3:47PM EST950.000.020.000.210.00-15268291.80%
NFLX220121C009550002021-12-30 9:46AM EST955.000.030.000.290.00-150303.52%
NFLX220121C009600002021-12-13 11:46AM EST960.000.110.000.210.00-36296.09%
NFLX220121C009650002021-11-12 2:28PM EST965.000.930.020.370.00-22317.19%
NFLX220121C009700002022-01-19 2:27PM EST970.000.110.000.21+0.09+450.00%1118300.78%
NFLX220121C009750002022-01-06 9:57AM EST975.000.020.000.060.00-458271.88%
NFLX220121C009850002022-01-19 12:34PM EST985.000.010.000.29-0.14-93.33%79316.80%
NFLX220121C009900002021-12-06 2:37PM EST990.000.150.000.070.00-18281.25%
NFLX220121C009950002022-01-14 3:06PM EST995.000.010.000.290.00-189321.09%
NFLX220121C010000002022-01-19 12:53PM EST1,000.000.010.000.02-0.01-50.00%501,384259.38%
NFLX220121C010200002021-12-03 11:12AM EST1,020.000.200.000.250.00-126326.95%
NFLX220121C010500002022-01-19 3:42PM EST1,050.000.010.000.010.00-61,595262.50%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220121P000050002022-01-10 12:49PM EST5.000.010.000.010.00-33,7371,850.00%
NFLX220121P000100002022-01-03 12:15PM EST10.000.010.000.010.00-14091,550.00%
NFLX220121P000150002021-11-10 6:55AM EST15.000.040.000.210.00-5151,775.00%
NFLX220121P000200002021-11-04 8:52AM EST20.000.020.000.010.00-50631,250.00%
NFLX220121P000250002021-11-10 6:55AM EST25.000.020.000.200.00-301581,487.50%
NFLX220121P000300002022-01-03 12:16PM EST30.000.030.000.010.00-63091,100.00%
NFLX220121P000350002021-11-17 9:45AM EST35.000.010.000.230.00-31291,331.25%
NFLX220121P000400002021-11-10 6:55AM EST40.000.050.000.190.00-41921,237.50%
NFLX220121P000450002021-12-30 10:56AM EST45.000.010.000.200.00-3975161,184.38%
NFLX220121P000500002021-12-30 9:30AM EST50.000.020.000.030.00-4606962.50%
NFLX220121P000550002021-11-10 6:55AM EST55.000.120.030.230.00-18461,114.06%
NFLX220121P000600002021-11-30 9:35AM EST60.000.050.000.010.00-50125825.00%
NFLX220121P000650002022-01-19 10:26AM EST65.000.060.000.20+0.01+20.00%12221,003.13%
NFLX220121P000700002022-01-18 12:06PM EST70.000.040.000.010.00-1553750.00%
NFLX220121P000750002021-11-19 12:19PM EST75.000.010.000.030.00-1156793.75%
NFLX220121P000800002021-11-10 6:55AM EST80.000.030.000.230.00-185914.06%
NFLX220121P000850002021-12-01 2:26PM EST85.000.010.000.070.00-20175793.75%
NFLX220121P000900002021-11-01 12:16PM EST90.000.030.000.190.00-3171840.63%
NFLX220121P000950002021-11-16 3:40PM EST95.000.010.000.230.00-5219829.69%
NFLX220121P001000002022-01-07 1:37PM EST100.000.010.000.010.00-52,029625.00%
NFLX220121P001050002021-10-27 11:50AM EST105.000.010.000.280.00-2132796.88%
NFLX220121P001100002021-11-10 6:55AM EST110.000.050.010.230.00-4122760.94%
NFLX220121P001150002021-12-10 2:15PM EST115.000.020.000.200.00-10117726.56%
NFLX220121P001200002021-12-21 2:52PM EST120.000.010.000.200.00-1155706.25%
NFLX220121P001250002021-12-21 2:52PM EST125.000.010.000.200.00-11,295687.50%
NFLX220121P001300002021-11-10 6:55AM EST130.000.210.000.250.00-56111683.59%
NFLX220121P001350002021-11-16 9:37AM EST135.000.040.000.240.00-636662.50%
NFLX220121P001400002021-11-10 6:55AM EST140.000.160.000.270.00-137653.13%
NFLX220121P001450002021-11-10 6:55AM EST145.000.100.000.240.00-2120628.13%
NFLX220121P001500002022-01-12 11:16AM EST150.000.020.000.200.00-20248601.56%
NFLX220121P001550002021-11-01 8:56AM EST155.000.110.000.120.00-60325557.81%
NFLX220121P001600002021-11-10 6:55AM EST160.000.210.000.200.00-1065570.31%
NFLX220121P001650002021-11-10 6:55AM EST165.000.330.000.290.00-2118577.34%
NFLX220121P001700002021-11-10 6:55AM EST170.000.200.000.280.00-3174560.94%
NFLX220121P001750002021-12-20 10:37AM EST175.000.130.000.150.00-172514.06%
NFLX220121P001800002021-12-21 1:35PM EST180.000.020.000.010.00-1142400.00%
NFLX220121P001850002022-01-19 10:23AM EST185.000.010.000.20-0.03-75.00%1104503.13%
NFLX220121P001900002022-01-18 1:49PM EST190.000.010.000.200.00-1117490.63%
NFLX220121P001950002021-11-10 6:55AM EST195.000.100.000.270.00-267492.97%
NFLX220121P002000002021-12-30 9:30AM EST200.000.040.000.030.00-4739393.75%
NFLX220121P002100002021-11-10 6:55AM EST210.000.180.030.300.00-33645467.19%
NFLX220121P002200002021-12-03 11:07AM EST220.000.240.000.180.00-2922417.19%
NFLX220121P002300002022-01-18 9:43AM EST230.000.030.000.020.00-11,381331.25%
NFLX220121P002400002022-01-14 10:59AM EST240.000.010.000.020.00-1561312.50%
NFLX220121P002450002022-01-18 12:45PM EST245.000.020.000.020.00-70411306.25%
NFLX220121P002500002022-01-14 3:42PM EST250.000.010.000.060.00-52,471323.44%
NFLX220121P002550002022-01-14 10:59AM EST255.000.010.000.020.00-3225287.50%
NFLX220121P002600002022-01-19 3:38PM EST260.000.020.010.020.00-121,803290.63%
NFLX220121P002650002022-01-06 9:36AM EST265.000.050.000.020.00-1431275.00%
NFLX220121P002700002022-01-18 12:25PM EST270.000.010.000.02-0.02-66.67%11,301265.63%
NFLX220121P002750002022-01-19 3:50PM EST275.000.020.000.02-0.01-33.33%11927259.38%
NFLX220121P002800002022-01-19 3:13PM EST280.000.020.010.02-0.01-33.33%11510259.38%
NFLX220121P002850002022-01-19 3:44PM EST285.000.020.000.02-0.01-33.33%12749243.75%
NFLX220121P002900002022-01-19 3:46PM EST290.000.020.000.03-0.01-33.33%112336246.88%
NFLX220121P002950002022-01-19 3:20PM EST295.000.020.000.03-0.01-33.33%16410239.06%
NFLX220121P003000002022-01-19 3:56PM EST300.000.030.020.050.00-1482,542250.00%
NFLX220121P003050002022-01-19 1:26PM EST305.000.030.000.03-0.02-40.00%6749225.00%
NFLX220121P003100002022-01-19 2:37PM EST310.000.030.000.08-0.01-25.00%110488238.28%
NFLX220121P003150002022-01-19 1:48PM EST315.000.030.020.08-0.01-25.00%2639235.94%
NFLX220121P003200002022-01-19 1:48PM EST320.000.030.020.09-0.01-25.00%111,240231.25%
NFLX220121P003250002022-01-19 1:04PM EST325.000.040.000.090.00-52,114220.31%
NFLX220121P003300002022-01-19 1:36PM EST330.000.040.010.070.00-35545210.94%
NFLX220121P003350002022-01-14 1:34PM EST335.000.080.040.070.00-15642210.94%
NFLX220121P003400002022-01-19 1:27PM EST340.000.050.000.060.00-24688192.97%
NFLX220121P003450002022-01-18 3:04PM EST345.000.040.010.190.00-1063210.16%
NFLX220121P003500002022-01-19 3:52PM EST350.000.050.050.11-0.02-28.57%696,613198.44%
NFLX220121P003550002022-01-19 12:32PM EST355.000.070.000.07-0.02-22.22%3723176.56%
NFLX220121P003600002022-01-19 2:56PM EST360.000.070.000.13+0.01+16.67%192,262181.25%
NFLX220121P003650002022-01-19 1:47PM EST365.000.070.070.120.00-1159182.03%
NFLX220121P003700002022-01-19 2:46PM EST370.000.080.020.09-0.01-11.11%51,202165.63%
NFLX220121P003750002022-01-19 1:34PM EST375.000.080.020.09-0.01-11.11%33137159.38%
NFLX220121P003800002022-01-19 3:53PM EST380.000.100.050.10-0.01-9.09%411,595158.59%
NFLX220121P003850002022-01-19 3:18PM EST385.000.120.070.24+0.01+9.09%2094165.63%
NFLX220121P003900002022-01-19 3:57PM EST390.000.130.070.14-0.03-18.75%2351,252151.95%
NFLX220121P003950002022-01-19 3:43PM EST395.000.150.090.26-0.02-11.76%4699155.08%
NFLX220121P004000002022-01-19 3:59PM EST400.000.210.160.28+0.02+10.53%1,45410,033152.93%
NFLX220121P004050002022-01-19 3:18PM EST405.000.190.150.34-0.07-26.92%12352148.54%
NFLX220121P004100002022-01-19 3:58PM EST410.000.270.220.28-0.01-3.57%3522,545142.29%
NFLX220121P004150002022-01-19 3:42PM EST415.000.300.260.43-0.04-11.76%114426142.19%
NFLX220121P004200002022-01-19 3:59PM EST420.000.430.350.48+0.02+4.88%4601,921139.36%
NFLX220121P004250002022-01-19 3:55PM EST425.000.550.440.67-0.02-3.51%298391138.97%
NFLX220121P004300002022-01-19 3:55PM EST430.000.680.590.76-0.05-6.85%2261,982136.47%
NFLX220121P004350002022-01-19 3:58PM EST435.000.830.690.88-0.15-15.31%1,300632132.91%
NFLX220121P004400002022-01-19 3:58PM EST440.001.101.001.30-0.07-5.98%7862,632135.55%
NFLX220121P004450002022-01-19 3:56PM EST445.001.291.261.43-0.21-14.00%314412132.28%
NFLX220121P004500002022-01-19 3:59PM EST450.001.741.601.80-0.21-10.77%1,5384,066131.40%
NFLX220121P004550002022-01-19 3:57PM EST455.002.151.952.25-0.37-14.68%299426129.98%
NFLX220121P004600002022-01-19 3:59PM EST460.002.672.602.71-0.37-12.17%1,2781,685129.69%
NFLX220121P004650002022-01-19 3:59PM EST465.003.383.153.55-0.42-11.05%384331129.74%
NFLX220121P004700002022-01-19 3:59PM EST470.004.183.954.35-0.62-12.92%6461,695129.49%
NFLX220121P004750002022-01-19 3:59PM EST475.005.104.805.30-0.85-14.29%372602128.86%
NFLX220121P004800002022-01-19 3:59PM EST480.006.405.906.40-0.77-10.74%8573,791128.74%
NFLX220121P004850002022-01-19 3:59PM EST485.007.507.007.80-1.10-12.79%219464128.44%
NFLX220121P004900002022-01-19 3:59PM EST490.008.808.559.00-1.49-14.48%5312,788127.78%
NFLX220121P004950002022-01-19 3:56PM EST495.0010.5010.1010.65-1.55-12.86%190706127.44%
NFLX220121P005000002022-01-19 3:59PM EST500.0012.2512.0012.55-1.83-13.00%1,8236,197127.86%
NFLX220121P005050002022-01-19 3:59PM EST505.0013.9513.9514.60-2.44-14.89%689995127.55%
NFLX220121P005100002022-01-19 3:59PM EST510.0016.5015.7516.75-2.29-12.19%1,3713,728125.72%
NFLX220121P005150002022-01-19 3:59PM EST515.0018.9018.3519.10-2.50-11.68%1,136822125.87%
NFLX220121P005200002022-01-19 3:59PM EST520.0021.6720.7021.95-2.25-9.41%8662,548125.48%
NFLX220121P005250002022-01-19 3:46PM EST525.0023.3723.9524.75-3.93-14.40%1991,073126.54%
NFLX220121P005300002022-01-19 3:59PM EST530.0027.4926.2527.85-2.75-9.09%2881,774124.10%
NFLX220121P005350002022-01-19 3:50PM EST535.0030.2730.0031.10-4.32-12.49%286933125.76%
NFLX220121P005400002022-01-19 3:57PM EST540.0033.6032.0534.75-3.40-9.19%3541,522121.50%
NFLX220121P005450002022-01-19 3:43PM EST545.0036.7436.2038.15-4.58-11.08%75956122.56%
NFLX220121P005500002022-01-19 3:57PM EST550.0040.8740.0542.00-4.39-9.70%2025,357123.04%
NFLX220121P005550002022-01-19 3:37PM EST555.0044.9143.9046.15-4.39-8.90%198540123.57%
NFLX220121P005600002022-01-19 3:39PM EST560.0048.6547.7050.40-4.43-8.35%942,726123.13%
NFLX220121P005650002022-01-19 3:36PM EST565.0053.4552.0054.75-2.75-4.89%112716124.41%
NFLX220121P005700002022-01-19 3:59PM EST570.0058.0556.3058.55-3.93-6.34%3061,807121.56%
NFLX220121P005750002022-01-19 3:36PM EST575.0062.2760.0064.00-4.39-6.59%103948123.44%
NFLX220121P005800002022-01-19 3:35PM EST580.0067.0865.0068.55-4.06-5.71%3521,256127.25%
NFLX220121P005850002022-01-19 3:58PM EST585.0071.3169.5573.30-4.83-6.34%1,4022,473128.78%
NFLX220121P005900002022-01-19 3:59PM EST590.0075.8072.0578.90-4.35-5.43%762,230118.80%
NFLX220121P005950002022-01-19 3:38PM EST595.0080.4078.1583.40-2.11-2.56%191,534130.25%
NFLX220121P006000002022-01-19 3:32PM EST600.0085.8882.5087.75-4.37-4.84%1122,935122.12%
NFLX220121P006050002022-01-19 1:56PM EST605.0083.0087.3092.80-12.24-12.85%29317125.44%
NFLX220121P006100002022-01-19 3:32PM EST610.0095.6893.5097.65-4.50-4.49%70882143.07%
NFLX220121P006150002022-01-19 2:35PM EST615.0098.3798.70102.45-6.75-6.42%21509148.39%
NFLX220121P006200002022-01-19 2:30PM EST620.00103.95103.45107.45-5.85-5.33%41555150.83%
NFLX220121P006250002022-01-19 3:55PM EST625.00110.00106.90112.90-6.00-5.17%12443140.82%
NFLX220121P006300002022-01-19 3:54PM EST630.00114.50111.95117.25-5.30-4.42%34835133.98%
NFLX220121P006350002022-01-19 3:36PM EST635.00119.92117.50122.00-4.59-3.69%29281144.73%
NFLX220121P006400002022-01-19 3:36PM EST640.00124.60121.70127.20-5.10-3.93%83502134.67%
NFLX220121P006450002022-01-19 2:59PM EST645.00127.55127.25132.15-5.25-3.95%6353151.47%
NFLX220121P006500002022-01-19 3:56PM EST650.00135.00131.80136.75-4.89-3.50%42651128.32%
NFLX220121P006550002022-01-19 3:35PM EST655.00140.00136.95142.40-3.42-2.38%10155158.98%
NFLX220121P006600002022-01-19 2:59PM EST660.00142.62141.80147.25-4.19-2.85%621,654155.37%
NFLX220121P006650002022-01-19 12:49PM EST665.00144.56146.60152.10-9.45-6.14%4174146.88%
NFLX220121P006700002022-01-19 1:05PM EST670.00149.96151.65157.15-9.06-5.70%13873154.88%
NFLX220121P006750002022-01-19 2:06PM EST675.00155.11156.80161.95-5.89-3.66%4306156.45%
NFLX220121P006800002022-01-19 2:06PM EST680.00160.04161.90167.20-10.16-5.97%52282172.56%
NFLX220121P006850002022-01-19 1:08PM EST685.00164.27166.50172.50+8.79+5.65%2168173.24%
NFLX220121P006900002022-01-18 10:44AM EST690.00173.50171.70177.900.00-1220193.21%
NFLX220121P006950002022-01-12 3:47PM EST695.00158.97176.55181.650.00-2107250.15%
NFLX220121P007000002022-01-19 3:56PM EST700.00184.95181.20187.10+23.53+14.58%6141128.13%
NFLX220121P007050002022-01-12 3:11PM EST705.00167.38186.25193.100.00-112198.63%
NFLX220121P007100002022-01-19 10:19AM EST710.00194.63191.45198.25+9.49+5.13%552211.04%
NFLX220121P007150002022-01-07 12:18PM EST715.00171.43195.70202.350.00-519282.32%
NFLX220121P007200002022-01-13 2:14PM EST720.00195.10200.70207.350.00-4379286.82%
NFLX220121P007250002021-12-28 3:50PM EST725.00115.34205.65212.350.00-3110291.28%
NFLX220121P007300002022-01-19 10:19AM EST730.00214.59210.65217.35+98.33+84.58%562295.70%
NFLX220121P007350002022-01-11 10:05AM EST735.00198.09215.50221.250.00-22275.88%
NFLX220121P007400002022-01-14 10:31AM EST740.00223.73220.20227.050.00-177298.27%
NFLX220121P007450002021-12-01 9:37AM EST745.00100.15135.30139.850.00--10.00%
NFLX220121P007500002022-01-04 10:26AM EST750.00156.00230.20237.050.00-141306.69%
NFLX220121P007550002021-12-30 10:25AM EST755.00136.65235.20242.050.00-70310.82%
NFLX220121P007600002021-12-17 11:25AM EST760.00169.95243.80248.750.00-726296.68%
NFLX220121P007650002021-12-30 9:50AM EST765.00149.79245.05251.900.00-60315.67%
NFLX220121P007700002021-12-17 11:25AM EST770.00179.90253.75258.600.00-10301.76%
NFLX220121P007800002021-11-30 2:20PM EST780.00135.12165.50170.400.00-6160.00%
NFLX220121P007900002021-11-19 12:53PM EST790.00117.05202.70205.450.00-1390.00%
NFLX220121P007950002021-12-29 9:35AM EST795.00182.33275.50281.900.00-20339.06%
NFLX220121P008000002021-12-30 3:00PM EST800.00182.44280.05286.900.00-20342.82%
NFLX220121P008100002021-11-10 6:55AM EST810.00292.10196.35199.750.00-3120.00%
NFLX220121P008200002021-11-23 9:47AM EST820.00158.19202.70208.150.00-10450.00%
NFLX220121P008250002021-12-28 3:33PM EST825.00214.40305.50311.900.00--0361.23%
NFLX220121P008300002021-11-30 1:24PM EST830.00181.57215.20220.050.00-23180.00%
NFLX220121P008400002021-11-10 6:55AM EST840.00322.70226.15231.050.00-10140.00%
NFLX220121P008450002021-12-03 1:57PM EST845.00245.10239.65244.550.00-100.00%
NFLX220121P008500002021-12-30 3:00PM EST850.00232.39330.50336.900.00-20378.81%
NFLX220121P008600002021-12-20 3:01PM EST860.00266.20340.50345.850.00-90355.08%
NFLX220121P008750002021-12-21 11:51AM EST875.00273.35355.05361.900.00-40395.75%
NFLX220121P008800002021-11-10 6:55AM EST880.00375.55265.90269.500.00-150.00%
NFLX220121P009000002021-12-20 2:11PM EST900.00306.30380.50386.900.00-20412.01%
NFLX220121P009050002022-01-03 1:35PM EST905.00307.85385.05391.900.00-41415.19%
NFLX220121P009100002021-12-20 2:14PM EST910.00316.05390.05396.900.00--0418.31%
NFLX220121P009500002021-12-01 10:53AM EST950.00306.70339.75344.450.00-100.00%
NFLX220121P009750002021-12-20 3:51PM EST975.00381.75455.05461.900.00-12457.32%
NFLX220121P009800002021-12-30 9:40AM EST980.00362.15460.05466.900.00--0460.16%
NFLX220121P009950002021-12-13 9:33AM EST995.00389.50457.85462.750.00-100.00%
NFLX220121P010000002021-11-10 6:55AM EST1,000.00493.16387.55389.550.00-220.00%
NFLX220121P010500002021-12-06 10:34AM EST1,050.00438.19461.85466.700.00-200.00%