Singapore markets close in 3 hours 41 minutes
Straits Times Index
3,292.35 +4.40 (+0.13%) Nikkei
28,256.49 -77.03 (-0.27%) Hang Seng
24,120.10 -97.93 (-0.40%) FTSE 100
7,611.23 +68.28 (+0.91%) BTC-USD
42,163.51 -317.98 (-0.75%) CMC Crypto 200
1,010.60 -15.13 (-1.48%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220617C00010000 | 2021-12-27 2:16PM EST | 10.00 | 604.36 | 514.60 | 519.40 | 0.00 | - | 24 | 84 | 335.45% |
| NFLX220617C00020000 | 2021-11-24 9:35AM EST | 20.00 | 637.03 | 593.35 | 598.25 | 0.00 | - | 1 | 7 | 0.00% |
| NFLX220617C00030000 | 2021-11-24 9:35AM EST | 30.00 | 627.07 | 583.70 | 588.60 | 0.00 | - | 2 | 278 | 0.00% |
| NFLX220617C00040000 | 2021-12-27 2:16PM EST | 40.00 | 574.44 | 484.75 | 489.55 | 0.00 | - | 24 | 246 | 202.88% |
| NFLX220617C00050000 | 2021-12-03 10:00AM EST | 50.00 | 560.85 | 551.40 | 556.30 | 0.00 | - | 1 | 116 | 0.00% |
| NFLX220617C00060000 | 2021-11-24 9:35AM EST | 60.00 | 597.16 | 553.80 | 558.70 | 0.00 | - | 1 | 81 | 0.00% |
| NFLX220617C00070000 | 2021-11-10 6:47AM EST | 70.00 | 524.28 | 539.95 | 544.85 | 0.00 | - | 1 | 28 | 0.00% |
| NFLX220617C00080000 | 2021-11-10 6:47AM EST | 80.00 | 467.62 | 529.85 | 534.75 | 0.00 | - | 4 | 9 | 0.00% |
| NFLX220617C00100000 | 2021-11-10 6:47AM EST | 100.00 | 432.55 | 510.25 | 515.15 | 0.00 | - | - | 2 | 582.93% |
| NFLX220617C00150000 | 2022-01-06 2:16PM EST | 150.00 | 407.07 | 374.95 | 379.70 | 0.00 | - | 1 | 0 | 99.46% |
| NFLX220617C00155000 | 2022-01-14 11:52AM EST | 155.00 | 363.97 | 370.25 | 374.75 | -16.38 | -4.31% | 1 | 34 | 98.63% |
| NFLX220617C00160000 | 2021-11-10 6:47AM EST | 160.00 | 365.88 | 450.45 | 455.35 | 0.00 | - | 1 | 15 | 341.46% |
| NFLX220617C00165000 | 2021-11-10 6:47AM EST | 165.00 | 320.50 | 445.65 | 450.55 | 0.00 | - | 2 | 21 | 332.21% |
| NFLX220617C00170000 | 2021-11-10 6:47AM EST | 170.00 | 413.90 | 440.75 | 445.65 | 0.00 | - | 1 | 9 | 323.26% |
| NFLX220617C00175000 | 2021-11-10 6:47AM EST | 175.00 | 421.93 | 435.80 | 440.70 | 0.00 | - | 1 | 21 | 314.69% |
| NFLX220617C00180000 | 2021-11-10 6:47AM EST | 180.00 | 326.15 | 430.80 | 435.70 | 0.00 | - | 2 | 50 | 306.46% |
| NFLX220617C00185000 | 2021-11-22 11:05AM EST | 185.00 | 482.20 | 428.95 | 432.90 | 0.00 | - | 1 | 3 | 304.85% |
| NFLX220617C00190000 | 2021-10-21 2:05PM EST | 190.00 | 464.00 | 487.85 | 492.75 | 0.00 | - | 1 | 5 | 488.75% |
| NFLX220617C00195000 | 2022-01-04 11:38AM EST | 195.00 | 396.49 | 330.45 | 335.15 | 0.00 | - | 3 | 4 | 83.36% |
| NFLX220617C00200000 | 2021-11-10 6:47AM EST | 200.00 | 400.00 | 411.05 | 415.95 | 0.00 | - | 1 | 10 | 277.95% |
| NFLX220617C00210000 | 2022-01-04 11:35AM EST | 210.00 | 377.50 | 315.75 | 320.35 | 0.00 | - | 4 | 7 | 79.21% |
| NFLX220617C00220000 | 2022-01-05 12:49PM EST | 220.00 | 360.59 | 305.95 | 310.65 | 0.00 | - | 3 | 20 | 76.99% |
| NFLX220617C00230000 | 2021-11-10 6:47AM EST | 230.00 | 358.80 | 381.20 | 386.10 | 0.00 | - | 1 | 7 | 242.97% |
| NFLX220617C00240000 | 2021-11-11 9:57AM EST | 240.00 | 422.80 | 371.35 | 376.25 | 0.00 | - | 1 | 6 | 233.08% |
| NFLX220617C00250000 | 2021-11-11 9:57AM EST | 250.00 | 412.90 | 361.75 | 366.65 | 0.00 | - | 1 | 17 | 224.19% |
| NFLX220617C00260000 | 2021-11-10 6:47AM EST | 260.00 | 242.55 | 351.85 | 356.75 | 0.00 | - | 24 | 22 | 215.36% |
| NFLX220617C00270000 | 2021-11-10 6:47AM EST | 270.00 | 262.58 | 341.85 | 346.75 | 0.00 | - | 2 | 16 | 206.85% |
| NFLX220617C00280000 | 2021-11-10 6:47AM EST | 280.00 | 310.10 | 332.05 | 336.95 | 0.00 | - | 1 | 2 | 199.08% |
| NFLX220617C00290000 | 2021-11-10 6:47AM EST | 290.00 | 239.60 | 322.80 | 327.50 | 0.00 | - | 1 | 5 | 192.29% |
| NFLX220617C00300000 | 2021-12-30 12:54PM EST | 300.00 | 320.00 | 227.90 | 232.35 | 0.00 | - | 1 | 60 | 58.53% |
| NFLX220617C00310000 | 2021-11-10 6:47AM EST | 310.00 | 299.80 | 302.85 | 307.75 | 0.00 | - | 1 | 9 | 178.09% |
| NFLX220617C00320000 | 2022-01-06 12:39PM EST | 320.00 | 241.26 | 208.70 | 213.05 | 0.00 | - | 1 | 37 | 54.86% |
| NFLX220617C00330000 | 2021-11-23 10:50AM EST | 330.00 | 323.09 | 285.35 | 290.00 | 0.00 | - | 30 | 56 | 167.68% |
| NFLX220617C00340000 | 2022-01-11 3:58PM EST | 340.00 | 206.00 | 189.70 | 194.15 | 0.00 | - | 2 | 57 | 51.75% |
| NFLX220617C00350000 | 2022-01-07 1:10PM EST | 350.00 | 200.00 | 180.15 | 184.90 | 0.00 | - | 3 | 75 | 50.24% |
| NFLX220617C00360000 | 2021-11-10 6:47AM EST | 360.00 | 257.30 | 254.95 | 259.85 | 0.00 | - | 2 | 37 | 149.04% |
| NFLX220617C00370000 | 2021-11-30 3:25PM EST | 370.00 | 280.00 | 245.00 | 249.90 | 0.00 | - | 2 | 19 | 143.39% |
| NFLX220617C00380000 | 2022-01-12 10:27AM EST | 380.00 | 167.00 | 152.65 | 157.50 | 0.00 | - | 100 | 144 | 50.18% |
| NFLX220617C00390000 | 2021-11-15 11:32AM EST | 390.00 | 297.20 | 220.95 | 224.95 | 0.00 | - | 2 | 123 | 127.96% |
| NFLX220617C00400000 | 2022-01-14 3:07PM EST | 400.00 | 142.40 | 135.60 | 140.05 | +8.94 | +6.70% | 7 | 167 | 47.80% |
| NFLX220617C00410000 | 2022-01-10 3:05PM EST | 410.00 | 137.22 | 126.95 | 131.45 | 0.00 | - | 1 | 96 | 46.57% |
| NFLX220617C00420000 | 2022-01-05 9:51AM EST | 420.00 | 180.45 | 118.80 | 123.30 | 0.00 | - | 1 | 115 | 45.72% |
| NFLX220617C00430000 | 2022-01-07 12:06PM EST | 430.00 | 123.32 | 110.95 | 115.15 | 0.00 | - | 1 | 167 | 44.69% |
| NFLX220617C00440000 | 2022-01-13 3:13PM EST | 440.00 | 100.42 | 103.65 | 107.15 | 0.00 | - | 5 | 120 | 43.66% |
| NFLX220617C00450000 | 2022-01-14 3:01PM EST | 450.00 | 99.15 | 95.60 | 99.75 | +0.50 | +0.51% | 21 | 373 | 43.05% |
| NFLX220617C00460000 | 2022-01-14 11:39AM EST | 460.00 | 83.15 | 88.70 | 92.35 | -11.44 | -12.09% | 3 | 227 | 42.23% |
| NFLX220617C00470000 | 2022-01-13 3:58PM EST | 470.00 | 77.90 | 81.65 | 84.60 | 0.00 | - | 5 | 216 | 40.92% |
| NFLX220617C00480000 | 2022-01-14 3:38PM EST | 480.00 | 78.50 | 75.05 | 77.90 | -1.18 | -1.48% | 4 | 145 | 40.34% |
| NFLX220617C00490000 | 2022-01-14 11:02AM EST | 490.00 | 61.60 | 68.60 | 71.60 | -6.30 | -9.28% | 2 | 399 | 39.87% |
| NFLX220617C00500000 | 2022-01-14 3:42PM EST | 500.00 | 66.33 | 62.95 | 65.45 | +6.88 | +11.57% | 16 | 1,873 | 39.31% |
| NFLX220617C00520000 | 2022-01-14 3:27PM EST | 520.00 | 56.23 | 52.10 | 54.65 | +7.73 | +15.94% | 55 | 940 | 38.67% |
| NFLX220617C00525000 | 2022-01-14 3:25PM EST | 525.00 | 55.70 | 49.60 | 52.10 | +7.49 | +15.54% | 7 | 8 | 38.48% |
| NFLX220617C00530000 | 2022-01-14 3:59PM EST | 530.00 | 48.00 | 47.20 | 48.90 | +4.05 | +9.22% | 31 | 243 | 37.76% |
| NFLX220617C00535000 | 2022-01-14 3:47PM EST | 535.00 | 46.49 | 44.65 | 47.20 | +4.49 | +10.69% | 66 | 26 | 38.10% |
| NFLX220617C00540000 | 2022-01-14 3:52PM EST | 540.00 | 44.93 | 42.25 | 44.80 | +5.43 | +13.75% | 21 | 779 | 37.86% |
| NFLX220617C00545000 | 2022-01-14 1:03PM EST | 545.00 | 35.50 | 40.20 | 42.05 | -2.82 | -7.36% | 16 | 41 | 37.31% |
| NFLX220617C00550000 | 2022-01-14 3:54PM EST | 550.00 | 39.50 | 38.10 | 40.20 | +2.75 | +7.48% | 60 | 903 | 37.36% |
| NFLX220617C00555000 | 2022-01-14 3:30PM EST | 555.00 | 38.50 | 36.10 | 38.20 | +3.30 | +9.37% | 3 | 17 | 37.26% |
| NFLX220617C00560000 | 2022-01-14 3:58PM EST | 560.00 | 35.53 | 34.05 | 36.30 | +2.18 | +6.54% | 6 | 475 | 37.18% |
| NFLX220617C00565000 | 2022-01-14 10:52AM EST | 565.00 | 27.36 | 32.55 | 34.30 | -3.74 | -12.03% | 1 | 85 | 36.96% |
| NFLX220617C00570000 | 2022-01-14 3:58PM EST | 570.00 | 31.50 | 30.80 | 32.45 | +1.65 | +5.53% | 4 | 405 | 36.81% |
| NFLX220617C00575000 | 2022-01-14 3:16PM EST | 575.00 | 33.00 | 29.10 | 30.95 | +4.75 | +16.81% | 51 | 48 | 36.87% |
| NFLX220617C00580000 | 2022-01-14 3:59PM EST | 580.00 | 27.85 | 27.45 | 28.90 | +2.04 | +7.90% | 394 | 427 | 36.46% |
| NFLX220617C00585000 | 2022-01-14 3:09PM EST | 585.00 | 28.70 | 26.00 | 27.60 | +3.50 | +13.89% | 482 | 52 | 36.58% |
| NFLX220617C00590000 | 2022-01-14 3:58PM EST | 590.00 | 25.53 | 24.50 | 26.05 | +1.78 | +7.49% | 25 | 336 | 36.45% |
| NFLX220617C00595000 | 2022-01-14 12:12PM EST | 595.00 | 20.10 | 23.15 | 24.65 | -2.35 | -10.47% | 1 | 224 | 36.39% |
| NFLX220617C00600000 | 2022-01-14 3:45PM EST | 600.00 | 23.00 | 21.85 | 23.35 | +3.00 | +15.00% | 203 | 3,512 | 36.36% |
| NFLX220617C00605000 | 2022-01-13 2:25PM EST | 605.00 | 17.25 | 20.60 | 22.05 | -2.65 | -13.32% | 2 | 215 | 36.28% |
| NFLX220617C00610000 | 2022-01-14 3:47PM EST | 610.00 | 20.00 | 19.25 | 20.85 | +2.11 | +11.79% | 19 | 813 | 36.25% |
| NFLX220617C00615000 | 2022-01-13 2:25PM EST | 615.00 | 17.70 | 18.10 | 19.75 | 0.00 | - | 2 | 74 | 36.25% |
| NFLX220617C00620000 | 2022-01-14 3:04PM EST | 620.00 | 18.06 | 17.15 | 18.85 | +1.41 | +8.47% | 25 | 652 | 36.38% |
| NFLX220617C00625000 | 2022-01-14 2:58PM EST | 625.00 | 13.40 | 16.20 | 17.60 | -2.30 | -14.65% | 70 | 359 | 36.16% |
| NFLX220617C00630000 | 2022-01-14 3:55PM EST | 630.00 | 16.00 | 15.20 | 16.65 | +1.75 | +12.28% | 39 | 1,360 | 36.16% |
| NFLX220617C00635000 | 2022-01-14 3:54PM EST | 635.00 | 15.20 | 14.35 | 15.00 | +1.35 | +9.75% | 14 | 111 | 35.45% |
| NFLX220617C00640000 | 2022-01-13 3:51PM EST | 640.00 | 12.00 | 13.45 | 14.70 | 0.00 | - | 2 | 869 | 35.98% |
| NFLX220617C00645000 | 2022-01-13 2:25PM EST | 645.00 | 12.30 | 12.65 | 13.70 | 0.00 | - | 1 | 57 | 35.79% |
| NFLX220617C00650000 | 2022-01-14 3:45PM EST | 650.00 | 12.75 | 11.85 | 13.00 | +1.20 | +10.39% | 90 | 1,830 | 35.86% |
| NFLX220617C00655000 | 2022-01-14 3:40PM EST | 655.00 | 11.75 | 10.65 | 12.55 | +0.90 | +8.29% | 7 | 78 | 36.16% |
| NFLX220617C00660000 | 2022-01-14 10:28AM EST | 660.00 | 9.23 | 9.70 | 12.80 | -0.37 | -3.85% | 1 | 384 | 37.17% |
| NFLX220617C00665000 | 2022-01-14 12:02PM EST | 665.00 | 8.55 | 9.25 | 11.65 | -1.05 | -10.94% | 2 | 89 | 36.68% |
| NFLX220617C00670000 | 2022-01-14 12:06PM EST | 670.00 | 7.80 | 8.90 | 10.00 | -1.20 | -13.33% | 9 | 300 | 35.53% |
| NFLX220617C00675000 | 2022-01-14 3:17PM EST | 675.00 | 10.03 | 8.75 | 9.70 | +2.01 | +25.06% | 1 | 178 | 35.87% |
| NFLX220617C00680000 | 2022-01-14 3:45PM EST | 680.00 | 8.68 | 8.00 | 9.40 | +1.18 | +15.73% | 3 | 304 | 36.19% |
| NFLX220617C00685000 | 2022-01-14 3:40PM EST | 685.00 | 8.10 | 7.75 | 9.40 | +0.60 | +8.00% | 2 | 194 | 36.85% |
| NFLX220617C00690000 | 2022-01-14 3:45PM EST | 690.00 | 7.62 | 6.75 | 8.75 | +0.57 | +8.09% | 2 | 164 | 36.70% |
| NFLX220617C00695000 | 2022-01-14 12:12PM EST | 695.00 | 5.70 | 6.75 | 8.45 | -0.30 | -5.00% | 1 | 55 | 36.95% |
| NFLX220617C00700000 | 2022-01-14 3:44PM EST | 700.00 | 6.75 | 5.80 | 6.95 | +0.95 | +16.38% | 8 | 2,040 | 35.54% |
| NFLX220617C00705000 | 2022-01-13 2:25PM EST | 705.00 | 5.85 | 5.65 | 7.45 | 0.00 | - | 2 | 139 | 36.85% |
| NFLX220617C00710000 | 2022-01-14 1:56PM EST | 710.00 | 4.65 | 5.05 | 7.10 | -0.85 | -15.45% | 15 | 203 | 36.96% |
| NFLX220617C00715000 | 2022-01-14 1:24PM EST | 715.00 | 4.22 | 4.70 | 6.80 | -0.98 | -18.85% | 12 | 30 | 37.12% |
| NFLX220617C00720000 | 2022-01-14 3:19PM EST | 720.00 | 6.00 | 4.55 | 5.60 | +1.49 | +33.04% | 9 | 567 | 35.85% |
| NFLX220617C00725000 | 2022-01-14 2:01PM EST | 725.00 | 4.00 | 4.60 | 5.75 | -1.67 | -29.45% | 27 | 132 | 36.65% |
| NFLX220617C00730000 | 2022-01-14 1:56PM EST | 730.00 | 3.65 | 4.05 | 5.40 | -0.62 | -14.52% | 1 | 280 | 36.62% |
| NFLX220617C00740000 | 2022-01-13 12:47PM EST | 740.00 | 3.20 | 3.95 | 4.90 | -0.76 | -19.19% | 2 | 697 | 36.84% |
| NFLX220617C00750000 | 2022-01-14 3:49PM EST | 750.00 | 3.75 | 3.45 | 4.50 | +0.55 | +17.19% | 7 | 551 | 37.14% |
| NFLX220617C00760000 | 2022-01-14 3:06PM EST | 760.00 | 3.59 | 3.10 | 3.45 | +0.59 | +19.67% | 3 | 393 | 36.00% |
| NFLX220617C00770000 | 2022-01-11 3:13PM EST | 770.00 | 3.80 | 2.31 | 3.40 | 0.00 | - | 1 | 136 | 36.84% |
| NFLX220617C00780000 | 2022-01-13 9:44AM EST | 780.00 | 2.95 | 2.03 | 3.15 | 0.00 | - | 2 | 659 | 37.19% |
| NFLX220617C00790000 | 2021-12-31 10:21AM EST | 790.00 | 8.65 | 1.79 | 2.73 | 0.00 | - | 3 | 338 | 37.04% |
| NFLX220617C00800000 | 2022-01-14 10:46AM EST | 800.00 | 1.80 | 1.54 | 2.82 | -0.14 | -7.22% | 1 | 872 | 38.16% |
| NFLX220617C00810000 | 2022-01-07 10:18AM EST | 810.00 | 2.97 | 1.36 | 2.56 | 0.00 | - | 396 | 423 | 38.32% |
| NFLX220617C00820000 | 2022-01-07 12:08PM EST | 820.00 | 2.51 | 1.20 | 2.34 | 0.00 | - | 1 | 355 | 38.51% |
| NFLX220617C00830000 | 2022-01-10 1:34PM EST | 830.00 | 2.12 | 1.06 | 2.13 | 0.00 | - | 1 | 560 | 38.68% |
| NFLX220617C00840000 | 2022-01-14 2:04PM EST | 840.00 | 1.14 | 0.93 | 1.96 | -3.81 | -76.97% | 1 | 137 | 38.90% |
| NFLX220617C00850000 | 2022-01-14 3:01PM EST | 850.00 | 2.55 | 0.82 | 1.80 | +1.89 | +286.36% | 20 | 2,357 | 39.11% |
| NFLX220617C00860000 | 2022-01-05 11:25AM EST | 860.00 | 3.20 | 0.72 | 1.66 | 0.00 | - | 5 | 410 | 39.34% |
| NFLX220617C00880000 | 2022-01-10 1:23PM EST | 880.00 | 1.38 | 0.55 | 1.42 | 0.00 | - | 3 | 190 | 39.80% |
| NFLX220617C00900000 | 2022-01-14 3:58PM EST | 900.00 | 0.86 | 0.54 | 1.23 | -0.45 | -34.35% | 7 | 1,757 | 40.30% |
| NFLX220617C00920000 | 2022-01-07 2:18PM EST | 920.00 | 1.00 | 0.30 | 1.08 | 0.00 | - | 1 | 132 | 40.85% |
| NFLX220617C00940000 | 2022-01-11 9:31AM EST | 940.00 | 0.59 | 0.23 | 0.96 | 0.00 | - | 1 | 112 | 41.43% |
| NFLX220617C00950000 | 2022-01-14 3:00PM EST | 950.00 | 0.85 | 0.21 | 0.90 | +0.11 | +14.86% | 2 | 3,298 | 41.68% |
| NFLX220617C00960000 | 2022-01-13 3:45PM EST | 960.00 | 0.53 | 0.19 | 0.85 | 0.00 | - | 1 | 16 | 41.96% |
| NFLX220617C00980000 | 2021-12-21 2:32PM EST | 980.00 | 1.80 | 0.27 | 0.76 | 0.00 | - | 1 | 72 | 42.51% |
| NFLX220617C01000000 | 2022-01-14 3:58PM EST | 1,000.00 | 0.41 | 0.13 | 0.69 | +0.01 | +2.50% | 5 | 723 | 43.10% |
| NFLX220617C01020000 | 2021-11-30 10:23AM EST | 1,020.00 | 5.00 | 1.00 | 1.47 | 0.00 | - | 1 | 23 | 49.02% |
| NFLX220617C01050000 | 2022-01-14 3:21PM EST | 1,050.00 | 0.23 | 0.21 | 0.29 | +0.05 | +27.78% | 21 | 742 | 41.41% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220617P00010000 | 2021-11-10 12:45PM EST | 10.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 1 | 4 | 240.63% |
| NFLX220617P00050000 | 2022-01-14 12:51PM EST | 50.00 | 0.13 | 0.00 | 0.10 | +0.01 | +8.33% | 3 | 65 | 123.05% |
| NFLX220617P00090000 | 2021-11-10 6:55AM EST | 90.00 | 0.07 | 0.04 | 0.35 | 0.00 | - | 1 | 1 | 104.88% |
| NFLX220617P00100000 | 2021-12-14 1:48PM EST | 100.00 | 0.30 | 0.01 | 0.37 | 0.00 | - | 1 | 347 | 98.44% |
| NFLX220617P00150000 | 2022-01-11 1:26PM EST | 150.00 | 0.27 | 0.06 | 0.58 | 0.00 | - | 1 | 73 | 79.39% |
| NFLX220617P00155000 | 2021-12-21 9:32AM EST | 155.00 | 0.30 | 0.07 | 0.61 | 0.00 | - | 2 | 651 | 77.93% |
| NFLX220617P00160000 | 2021-11-10 6:55AM EST | 160.00 | 0.32 | 0.13 | 0.54 | 0.00 | - | 2 | 196 | 75.88% |
| NFLX220617P00165000 | 2021-11-02 12:19PM EST | 165.00 | 0.24 | 0.14 | 0.99 | 0.00 | - | 2 | 87 | 79.00% |
| NFLX220617P00170000 | 2021-11-10 6:55AM EST | 170.00 | 0.50 | 0.02 | 0.59 | 0.00 | - | 3 | 313 | 71.39% |
| NFLX220617P00175000 | 2021-11-10 6:55AM EST | 175.00 | 0.70 | 0.05 | 0.62 | 0.00 | - | 4 | 30 | 70.41% |
| NFLX220617P00180000 | 2021-11-10 6:55AM EST | 180.00 | 2.02 | 0.08 | 0.65 | 0.00 | - | 3 | 561 | 69.39% |
| NFLX220617P00185000 | 2021-11-01 9:24AM EST | 185.00 | 0.30 | 0.13 | 0.88 | 0.00 | - | 1 | 16 | 70.56% |
| NFLX220617P00190000 | 2022-01-11 12:48PM EST | 190.00 | 0.48 | 0.19 | 0.87 | 0.00 | - | 1 | 98 | 69.29% |
| NFLX220617P00195000 | 2021-11-10 6:55AM EST | 195.00 | 1.31 | 0.16 | 0.73 | 0.00 | - | 10 | 49 | 66.11% |
| NFLX220617P00200000 | 2022-01-14 12:51PM EST | 200.00 | 0.75 | 0.37 | 0.87 | +0.18 | +31.58% | 3 | 194 | 67.41% |
| NFLX220617P00210000 | 2022-01-03 3:48PM EST | 210.00 | 0.55 | 0.35 | 1.07 | 0.00 | - | 1 | 501 | 65.43% |
| NFLX220617P00220000 | 2021-11-10 6:55AM EST | 220.00 | 2.71 | 0.32 | 0.94 | 0.00 | - | 75 | 423 | 61.33% |
| NFLX220617P00230000 | 2022-01-13 1:29PM EST | 230.00 | 0.80 | 0.60 | 1.36 | 0.00 | - | 1 | 135 | 62.28% |
| NFLX220617P00240000 | 2022-01-06 2:18PM EST | 240.00 | 1.05 | 0.76 | 1.54 | 0.00 | - | 1 | 453 | 60.84% |
| NFLX220617P00250000 | 2022-01-11 11:21AM EST | 250.00 | 1.37 | 0.94 | 1.74 | +0.12 | +9.60% | 1 | 707 | 59.40% |
| NFLX220617P00260000 | 2022-01-14 10:34AM EST | 260.00 | 1.55 | 1.13 | 1.96 | +0.10 | +6.90% | 1 | 42 | 57.93% |
| NFLX220617P00270000 | 2021-11-10 6:55AM EST | 270.00 | 2.10 | 0.85 | 1.59 | 0.00 | - | 25 | 136 | 53.03% |
| NFLX220617P00280000 | 2022-01-03 9:48AM EST | 280.00 | 1.29 | 1.58 | 2.48 | 0.00 | - | 2 | 455 | 55.10% |
| NFLX220617P00290000 | 2022-01-03 9:48AM EST | 290.00 | 1.49 | 1.84 | 2.78 | 0.00 | - | 2 | 362 | 53.70% |
| NFLX220617P00300000 | 2022-01-11 1:48PM EST | 300.00 | 2.45 | 2.13 | 2.99 | 0.00 | - | 2 | 1,770 | 52.08% |
| NFLX220617P00310000 | 2022-01-14 2:03PM EST | 310.00 | 3.01 | 2.62 | 3.25 | +0.28 | +10.26% | 23 | 427 | 50.85% |
| NFLX220617P00320000 | 2022-01-13 3:59PM EST | 320.00 | 3.40 | 3.00 | 4.00 | 0.00 | - | 197 | 1,064 | 50.11% |
| NFLX220617P00330000 | 2022-01-14 1:00PM EST | 330.00 | 4.20 | 3.40 | 4.50 | +0.20 | +5.00% | 22 | 504 | 50.34% |
| NFLX220617P00340000 | 2022-01-14 3:02PM EST | 340.00 | 4.38 | 4.10 | 4.65 | +2.01 | +84.81% | 2 | 747 | 48.06% |
| NFLX220617P00350000 | 2022-01-13 11:52AM EST | 350.00 | 4.55 | 4.70 | 5.40 | 0.00 | - | 1 | 814 | 47.21% |
| NFLX220617P00360000 | 2022-01-14 2:51PM EST | 360.00 | 6.20 | 5.25 | 6.25 | +0.20 | +3.33% | 1 | 428 | 46.37% |
| NFLX220617P00370000 | 2022-01-14 3:09PM EST | 370.00 | 6.40 | 6.15 | 6.90 | +0.40 | +6.67% | 12 | 1,034 | 44.97% |
| NFLX220617P00380000 | 2022-01-14 10:07AM EST | 380.00 | 8.15 | 6.75 | 7.95 | +0.22 | +2.77% | 38 | 2,350 | 44.17% |
| NFLX220617P00390000 | 2022-01-14 10:38AM EST | 390.00 | 9.50 | 8.15 | 9.35 | +0.37 | +4.05% | 32 | 1,026 | 43.71% |
| NFLX220617P00400000 | 2022-01-14 3:55PM EST | 400.00 | 10.00 | 9.55 | 10.40 | -0.50 | -4.76% | 32 | 2,293 | 42.52% |
| NFLX220617P00410000 | 2022-01-14 2:11PM EST | 410.00 | 12.45 | 10.50 | 12.50 | +1.05 | +9.21% | 15 | 893 | 42.56% |
| NFLX220617P00420000 | 2022-01-14 3:20PM EST | 420.00 | 12.25 | 11.90 | 13.75 | +0.66 | +5.69% | 18 | 1,414 | 41.27% |
| NFLX220617P00430000 | 2022-01-14 3:47PM EST | 430.00 | 14.62 | 13.70 | 15.90 | +2.02 | +16.03% | 14 | 1,222 | 40.86% |
| NFLX220617P00440000 | 2022-01-14 2:59PM EST | 440.00 | 18.66 | 15.50 | 18.05 | +1.53 | +8.93% | 9 | 779 | 40.21% |
| NFLX220617P00450000 | 2022-01-14 3:47PM EST | 450.00 | 19.13 | 19.00 | 20.35 | -0.97 | -4.83% | 55 | 3,523 | 39.50% |
| NFLX220617P00460000 | 2022-01-14 3:34PM EST | 460.00 | 20.90 | 21.55 | 23.05 | -2.45 | -10.49% | 100 | 1,188 | 38.96% |
| NFLX220617P00470000 | 2022-01-14 3:25PM EST | 470.00 | 24.32 | 24.45 | 26.10 | -1.98 | -7.53% | 19 | 2,462 | 38.50% |
| NFLX220617P00480000 | 2022-01-14 1:02PM EST | 480.00 | 31.75 | 27.65 | 29.10 | +1.70 | +5.66% | 32 | 645 | 37.76% |
| NFLX220617P00490000 | 2022-01-14 3:13PM EST | 490.00 | 29.00 | 31.25 | 32.70 | -3.49 | -10.74% | 3 | 1,529 | 37.31% |
| NFLX220617P00500000 | 2022-01-14 3:59PM EST | 500.00 | 35.77 | 35.00 | 36.60 | -2.28 | -5.99% | 30 | 4,061 | 36.85% |
| NFLX220617P00520000 | 2022-01-14 3:59PM EST | 520.00 | 44.77 | 43.70 | 45.85 | -2.14 | -4.56% | 58 | 1,765 | 36.35% |
| NFLX220617P00525000 | 2022-01-14 3:51PM EST | 525.00 | 46.90 | 46.30 | 48.05 | -1.10 | -2.29% | 130 | 155 | 35.99% |
| NFLX220617P00530000 | 2022-01-14 3:56PM EST | 530.00 | 48.75 | 48.95 | 50.70 | -3.25 | -6.25% | 159 | 338 | 35.91% |
| NFLX220617P00535000 | 2022-01-14 3:45PM EST | 535.00 | 50.96 | 51.55 | 53.35 | -3.94 | -7.18% | 13 | 95 | 35.77% |
| NFLX220617P00540000 | 2022-01-14 3:00PM EST | 540.00 | 55.80 | 54.35 | 56.00 | +4.45 | +8.67% | 12 | 951 | 35.57% |
| NFLX220617P00545000 | 2022-01-13 11:36AM EST | 545.00 | 54.07 | 57.05 | 58.90 | 0.00 | - | 10 | 171 | 35.50% |
| NFLX220617P00550000 | 2022-01-14 3:49PM EST | 550.00 | 59.70 | 59.50 | 62.40 | -2.40 | -3.86% | 23 | 1,697 | 35.81% |
| NFLX220617P00555000 | 2022-01-07 9:30AM EST | 555.00 | 53.15 | 62.40 | 65.35 | 0.00 | - | 6 | 249 | 35.67% |
| NFLX220617P00560000 | 2022-01-14 1:53PM EST | 560.00 | 72.80 | 65.50 | 67.95 | +10.99 | +17.78% | 3 | 428 | 35.20% |
| NFLX220617P00565000 | 2022-01-13 3:11PM EST | 565.00 | 73.45 | 68.35 | 71.65 | 0.00 | - | 2 | 90 | 35.50% |
| NFLX220617P00570000 | 2022-01-13 10:28AM EST | 570.00 | 81.00 | 71.35 | 74.95 | +12.68 | +18.56% | 2 | 532 | 35.45% |
| NFLX220617P00575000 | 2022-01-13 10:10AM EST | 575.00 | 84.42 | 74.60 | 77.65 | +12.42 | +17.25% | 2 | 114 | 34.88% |
| NFLX220617P00580000 | 2022-01-14 3:00PM EST | 580.00 | 83.57 | 78.00 | 81.30 | +5.44 | +6.96% | 7 | 511 | 34.99% |
| NFLX220617P00585000 | 2022-01-11 12:12PM EST | 585.00 | 73.43 | 81.05 | 85.05 | 0.00 | - | 8 | 374 | 35.13% |
| NFLX220617P00590000 | 2022-01-14 2:10PM EST | 590.00 | 92.45 | 84.65 | 88.80 | +2.15 | +2.38% | 1 | 440 | 35.22% |
| NFLX220617P00595000 | 2022-01-13 3:46PM EST | 595.00 | 94.85 | 88.40 | 92.10 | 0.00 | - | 1 | 97 | 34.90% |
| NFLX220617P00600000 | 2022-01-14 3:00PM EST | 600.00 | 98.43 | 91.65 | 96.05 | +0.67 | +0.69% | 1 | 1,981 | 35.05% |
| NFLX220617P00605000 | 2021-12-31 3:41PM EST | 605.00 | 52.45 | 95.25 | 100.00 | 0.00 | - | 2 | 39 | 35.17% |
| NFLX220617P00610000 | 2022-01-14 12:43PM EST | 610.00 | 108.10 | 99.75 | 103.40 | +15.60 | +16.86% | 2 | 645 | 34.76% |
| NFLX220617P00615000 | 2022-01-12 2:33PM EST | 615.00 | 96.77 | 103.10 | 107.15 | 0.00 | - | 4 | 119 | 34.60% |
| NFLX220617P00620000 | 2022-01-14 12:00PM EST | 620.00 | 115.84 | 107.45 | 111.20 | +40.79 | +54.35% | 2 | 141 | 34.65% |
| NFLX220617P00625000 | 2022-01-12 3:41PM EST | 625.00 | 105.85 | 111.30 | 115.45 | 0.00 | - | 18 | 122 | 34.85% |
| NFLX220617P00630000 | 2022-01-14 1:28PM EST | 630.00 | 126.56 | 115.25 | 119.50 | +9.66 | +8.26% | 52 | 1,206 | 34.82% |
| NFLX220617P00635000 | 2022-01-12 3:10PM EST | 635.00 | 112.32 | 119.20 | 123.95 | 0.00 | - | 3 | 115 | 35.13% |
| NFLX220617P00640000 | 2022-01-14 3:00PM EST | 640.00 | 131.72 | 123.95 | 127.45 | +17.22 | +15.04% | 2 | 264 | 34.47% |
| NFLX220617P00645000 | 2022-01-10 10:25AM EST | 645.00 | 127.20 | 128.20 | 132.10 | 0.00 | - | 20 | 85 | 34.90% |
| NFLX220617P00650000 | 2022-01-10 2:34PM EST | 650.00 | 127.05 | 132.45 | 136.30 | 0.00 | - | 14 | 574 | 34.85% |
| NFLX220617P00655000 | 2022-01-12 3:10PM EST | 655.00 | 128.77 | 136.60 | 139.95 | 0.00 | - | 3 | 138 | 34.14% |
| NFLX220617P00660000 | 2022-01-07 10:03AM EST | 660.00 | 125.63 | 140.60 | 144.90 | 0.00 | - | 3 | 153 | 34.82% |
| NFLX220617P00665000 | 2021-12-22 1:36PM EST | 665.00 | 87.95 | 138.15 | 142.05 | 0.00 | - | 1 | 36 | 24.48% |
| NFLX220617P00670000 | 2022-01-10 9:39AM EST | 670.00 | 139.34 | 149.80 | 153.15 | 0.00 | - | 2 | 98 | 34.19% |
| NFLX220617P00675000 | 2022-01-12 3:49PM EST | 675.00 | 146.92 | 153.80 | 157.65 | 0.00 | - | 2 | 45 | 34.25% |
| NFLX220617P00680000 | 2022-01-06 10:00AM EST | 680.00 | 145.40 | 158.30 | 163.05 | 0.00 | - | 4 | 182 | 35.41% |
| NFLX220617P00685000 | 2021-12-27 2:29PM EST | 685.00 | 97.50 | 163.20 | 166.80 | 0.00 | - | 10 | 53 | 34.46% |
| NFLX220617P00690000 | 2021-12-28 3:48PM EST | 690.00 | 103.25 | 167.45 | 171.10 | 0.00 | - | 1 | 162 | 34.13% |
| NFLX220617P00695000 | 2022-01-12 3:49PM EST | 695.00 | 164.80 | 171.90 | 175.65 | 0.00 | - | 2 | 54 | 34.10% |
| NFLX220617P00700000 | 2021-12-30 3:05PM EST | 700.00 | 105.83 | 176.50 | 180.80 | 0.00 | - | 3 | 374 | 34.93% |
| NFLX220617P00705000 | 2021-12-23 11:17AM EST | 705.00 | 113.95 | 181.05 | 184.90 | 0.00 | - | 4 | 19 | 34.16% |
| NFLX220617P00710000 | 2021-11-10 3:21PM EST | 710.00 | 103.45 | 121.10 | 122.90 | 0.00 | - | 1 | 69 | 0.00% |
| NFLX220617P00715000 | 2021-12-01 3:47PM EST | 715.00 | 125.94 | 125.90 | 128.95 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX220617P00720000 | 2021-11-30 2:39PM EST | 720.00 | 110.50 | 122.45 | 126.25 | 0.00 | - | 2 | 84 | 0.00% |
| NFLX220617P00725000 | 2021-11-16 11:33AM EST | 725.00 | 92.75 | 146.55 | 148.65 | 0.00 | - | - | 11 | 0.00% |
| NFLX220617P00730000 | 2021-11-16 11:46AM EST | 730.00 | 96.95 | 151.95 | 154.55 | 0.00 | - | 3 | 11 | 0.00% |
| NFLX220617P00740000 | 2021-11-10 3:25PM EST | 740.00 | 124.75 | 144.85 | 146.85 | 0.00 | - | 2 | 40 | 0.00% |
| NFLX220617P00750000 | 2021-11-29 12:32PM EST | 750.00 | 121.10 | 148.00 | 151.65 | 0.00 | - | 1 | 171 | 0.00% |
| NFLX220617P00760000 | 2021-11-11 9:33AM EST | 760.00 | 132.80 | 161.30 | 163.35 | 0.00 | - | 1 | 96 | 0.00% |
| NFLX220617P00770000 | 2021-12-14 3:59PM EST | 770.00 | 182.05 | 243.15 | 247.50 | 0.00 | - | 5 | 26 | 36.43% |
| NFLX220617P00780000 | 2021-11-05 8:40AM EST | 780.00 | 149.85 | 190.25 | 193.65 | 0.00 | - | 1 | 28 | 0.00% |
| NFLX220617P00790000 | 2022-01-11 3:52PM EST | 790.00 | 250.56 | 262.65 | 267.20 | 0.00 | - | 14 | 52 | 37.54% |
| NFLX220617P00800000 | 2022-01-03 3:54PM EST | 800.00 | 206.56 | 272.35 | 276.90 | 0.00 | - | 32 | 125 | 37.63% |
| NFLX220617P00810000 | 2021-12-17 2:27PM EST | 810.00 | 225.40 | 282.10 | 286.70 | 0.00 | - | 2 | 7 | 37.93% |
| NFLX220617P00820000 | 2021-11-10 6:55AM EST | 820.00 | 249.95 | 214.15 | 216.70 | 0.00 | - | 6 | 25 | 0.00% |
| NFLX220617P00830000 | 2022-01-07 12:18PM EST | 830.00 | 287.05 | 301.95 | 306.65 | 0.00 | - | 3 | 53 | 39.44% |
| NFLX220617P00840000 | 2022-01-07 12:17PM EST | 840.00 | 296.20 | 311.90 | 316.40 | 0.00 | - | 2 | 14 | 39.45% |
| NFLX220617P00850000 | 2021-11-10 6:55AM EST | 850.00 | 249.20 | 242.00 | 244.45 | 0.00 | - | 4 | 58 | 0.00% |
| NFLX220617P00860000 | 2021-11-10 6:55AM EST | 860.00 | 286.80 | 250.10 | 254.75 | 0.00 | - | 1 | 20 | 0.00% |
| NFLX220617P00880000 | 2021-12-17 2:28PM EST | 880.00 | 292.89 | 351.55 | 356.30 | 0.00 | - | 2 | 31 | 42.16% |
| NFLX220617P00900000 | 2021-11-23 2:17PM EST | 900.00 | 255.85 | 283.65 | 288.50 | 0.00 | - | 44 | 76 | 0.00% |
| NFLX220617P00950000 | 2021-11-10 6:55AM EST | 950.00 | 344.10 | 336.90 | 341.80 | 0.00 | - | 2 | 12 | 0.00% |
| NFLX220617P01000000 | 2021-11-24 11:13AM EST | 1,000.00 | 344.99 | 382.90 | 387.80 | 0.00 | - | 13 | 14 | 0.00% |
| NFLX220617P01050000 | 2021-12-01 12:42PM EST | 1,050.00 | 414.00 | 444.60 | 449.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
