Singapore markets open in 5 hours 48 minutes
Straits Times Index
3,061.35-15.09(-0.49%)S&P 500
4,455.48+6.50(+0.15%)Dow
34,798.00+33.20(+0.10%)Nasdaq
15,047.70-4.50(-0.03%)BTC-USD
43,227.53+525.83(+1.23%)CMC Crypto 200
1,067.20-35.86(-3.25%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
592.39-0.87 (-0.15%)
At close: 4:00PM EDT
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220617C00010000 | 2021-09-22 9:30AM EDT | 10.00 | 573.01 | 580.90 | 584.25 | 0.00 | - | 1 | 9 | 190.82% |
| NFLX220617C00020000 | 2021-09-22 9:30AM EDT | 20.00 | 562.37 | 570.90 | 574.25 | 0.00 | - | 1 | 4 | 153.91% |
| NFLX220617C00030000 | 2021-09-22 9:30AM EDT | 30.00 | 553.02 | 560.90 | 564.25 | 0.00 | - | 1 | 275 | 133.69% |
| NFLX220617C00040000 | 2021-09-22 3:54PM EDT | 40.00 | 551.85 | 550.90 | 554.25 | 0.00 | - | 10 | 289 | 119.92% |
| NFLX220617C00050000 | 2021-08-25 12:12PM EDT | 50.00 | 497.13 | 540.95 | 544.30 | 0.00 | - | 69 | 115 | 112.31% |
| NFLX220617C00060000 | 2021-09-22 9:30AM EDT | 60.00 | 522.43 | 531.05 | 534.35 | 0.00 | - | 1 | 74 | 107.03% |
| NFLX220617C00070000 | 2021-09-02 10:17AM EDT | 70.00 | 524.28 | 521.10 | 524.40 | 0.00 | - | 1 | 28 | 101.37% |
| NFLX220617C00080000 | 2021-08-25 10:52AM EDT | 80.00 | 467.62 | 511.15 | 514.50 | 0.00 | - | 4 | 9 | 97.07% |
| NFLX220617C00100000 | 2021-08-25 5:32PM EDT | 100.00 | 432.55 | 491.50 | 494.60 | 0.00 | - | - | 2 | 90.87% |
| NFLX220617C00150000 | 2021-08-25 5:32PM EDT | 150.00 | 361.39 | 441.70 | 445.05 | 0.00 | - | - | 1 | 74.39% |
| NFLX220617C00155000 | 2021-08-25 5:32PM EDT | 155.00 | 380.35 | 436.80 | 440.10 | 0.00 | - | 1 | 34 | 73.46% |
| NFLX220617C00160000 | 2021-08-25 5:32PM EDT | 160.00 | 365.88 | 431.85 | 435.15 | 0.00 | - | 1 | 15 | 72.27% |
| NFLX220617C00165000 | 2021-08-25 5:32PM EDT | 165.00 | 320.50 | 426.90 | 430.25 | 0.00 | - | 2 | 21 | 71.31% |
| NFLX220617C00170000 | 2021-09-15 3:54PM EDT | 170.00 | 413.90 | 421.95 | 425.30 | 0.00 | - | 1 | 9 | 70.15% |
| NFLX220617C00175000 | 2021-08-25 5:32PM EDT | 175.00 | 421.93 | 417.00 | 420.35 | 0.00 | - | 1 | 21 | 69.02% |
| NFLX220617C00180000 | 2021-08-25 5:32PM EDT | 180.00 | 326.15 | 412.25 | 415.40 | 0.00 | - | 2 | 50 | 68.65% |
| NFLX220617C00185000 | 2021-08-25 5:32PM EDT | 185.00 | 339.35 | 407.10 | 410.45 | 0.00 | - | 4 | 2 | 66.80% |
| NFLX220617C00190000 | 2021-08-25 5:32PM EDT | 190.00 | 315.00 | 402.20 | 405.50 | 0.00 | - | 1 | 5 | 65.88% |
| NFLX220617C00195000 | 2021-08-25 5:32PM EDT | 195.00 | 324.51 | 397.20 | 400.55 | 0.00 | - | 5 | 1 | 64.64% |
| NFLX220617C00200000 | 2021-09-02 11:30AM EDT | 200.00 | 400.00 | 392.25 | 395.60 | 0.00 | - | 1 | 10 | 63.59% |
| NFLX220617C00210000 | 2021-08-25 5:32PM EDT | 210.00 | 299.25 | 382.45 | 385.75 | 0.00 | - | 1 | 7 | 61.98% |
| NFLX220617C00220000 | 2021-08-25 5:32PM EDT | 220.00 | 318.40 | 372.55 | 375.90 | 0.00 | - | 20 | 20 | 60.10% |
| NFLX220617C00230000 | 2021-09-17 3:54PM EDT | 230.00 | 358.80 | 363.00 | 366.05 | 0.00 | - | 1 | 7 | 59.11% |
| NFLX220617C00240000 | 2021-08-26 11:58AM EDT | 240.00 | 314.10 | 353.20 | 356.30 | 0.00 | - | 2 | 5 | 57.67% |
| NFLX220617C00250000 | 2021-08-25 5:32PM EDT | 250.00 | 244.10 | 343.50 | 346.50 | 0.00 | - | 10 | 17 | 56.32% |
| NFLX220617C00260000 | 2021-08-25 5:32PM EDT | 260.00 | 242.55 | 333.75 | 336.75 | 0.00 | - | 24 | 22 | 54.93% |
| NFLX220617C00270000 | 2021-08-25 5:32PM EDT | 270.00 | 262.58 | 324.10 | 326.65 | 0.00 | - | 2 | 16 | 53.10% |
| NFLX220617C00280000 | 2021-09-17 3:54PM EDT | 280.00 | 310.10 | 314.30 | 317.35 | 0.00 | - | 1 | 2 | 52.33% |
| NFLX220617C00290000 | 2021-08-25 5:32PM EDT | 290.00 | 239.60 | 304.60 | 307.65 | 0.00 | - | 1 | 5 | 51.02% |
| NFLX220617C00300000 | 2021-09-20 11:08AM EDT | 300.00 | 284.00 | 295.10 | 298.05 | 0.00 | - | 1 | 60 | 50.08% |
| NFLX220617C00310000 | 2021-09-17 3:54PM EDT | 310.00 | 281.35 | 285.40 | 288.45 | 0.00 | - | 1 | 9 | 52.16% |
| NFLX220617C00320000 | 2021-09-10 3:25PM EDT | 320.00 | 281.90 | 275.90 | 278.90 | 0.00 | - | 1 | 37 | 50.85% |
| NFLX220617C00330000 | 2021-09-23 9:53AM EDT | 330.00 | 271.68 | 266.60 | 268.80 | 0.00 | - | 3 | 65 | 48.53% |
| NFLX220617C00340000 | 2021-09-01 3:56PM EDT | 340.00 | 249.01 | 256.90 | 259.95 | 0.00 | - | 2 | 58 | 48.43% |
| NFLX220617C00350000 | 2021-09-22 3:50PM EDT | 350.00 | 250.75 | 247.50 | 250.55 | 0.00 | - | 2 | 77 | 47.30% |
| NFLX220617C00360000 | 2021-09-07 12:27PM EDT | 360.00 | 257.30 | 238.40 | 240.80 | 0.00 | - | 2 | 37 | 45.61% |
| NFLX220617C00370000 | 2021-09-01 3:57PM EDT | 370.00 | 221.35 | 229.15 | 231.55 | 0.00 | - | 2 | 20 | 44.64% |
| NFLX220617C00380000 | 2021-09-23 12:12PM EDT | 380.00 | 222.10 | 220.05 | 222.45 | 0.00 | - | 8 | 177 | 43.81% |
| NFLX220617C00390000 | 2021-09-07 11:07AM EDT | 390.00 | 230.16 | 210.80 | 213.90 | 0.00 | - | 1 | 126 | 43.56% |
| NFLX220617C00400000 | 2021-09-20 12:16PM EDT | 400.00 | 188.60 | 202.05 | 204.45 | 0.00 | - | 1 | 167 | 42.16% |
| NFLX220617C00410000 | 2021-09-17 10:49AM EDT | 410.00 | 187.45 | 193.15 | 195.65 | 0.00 | - | 1 | 95 | 41.44% |
| NFLX220617C00420000 | 2021-09-22 2:15PM EDT | 420.00 | 188.58 | 184.55 | 187.50 | 0.00 | - | 1 | 118 | 41.27% |
| NFLX220617C00430000 | 2021-09-14 2:27PM EDT | 430.00 | 165.00 | 176.10 | 178.70 | 0.00 | - | 7 | 166 | 40.35% |
| NFLX220617C00440000 | 2021-09-23 11:03AM EDT | 440.00 | 171.88 | 168.00 | 170.30 | 0.00 | - | 3 | 117 | 39.72% |
| NFLX220617C00450000 | 2021-09-22 1:22PM EDT | 450.00 | 162.45 | 159.45 | 162.10 | 0.00 | - | 2 | 380 | 39.16% |
| NFLX220617C00460000 | 2021-09-13 10:45AM EDT | 460.00 | 149.95 | 151.70 | 154.35 | 0.00 | - | 1 | 96 | 38.84% |
| NFLX220617C00470000 | 2021-09-16 11:49AM EDT | 470.00 | 134.60 | 143.65 | 146.15 | 0.00 | - | 17 | 166 | 38.08% |
| NFLX220617C00480000 | 2021-09-15 9:32AM EDT | 480.00 | 127.86 | 136.00 | 138.65 | 0.00 | - | 2 | 141 | 37.72% |
| NFLX220617C00490000 | 2021-09-17 11:50AM EDT | 490.00 | 123.81 | 128.75 | 131.20 | 0.00 | - | 1 | 414 | 37.27% |
| NFLX220617C00500000 | 2021-09-20 2:37PM EDT | 500.00 | 107.05 | 121.60 | 123.45 | 0.00 | - | 8 | 1,896 | 36.53% |
| NFLX220617C00520000 | 2021-09-20 12:38PM EDT | 520.00 | 98.00 | 108.05 | 110.45 | 0.00 | - | 3 | 851 | 36.27% |
| NFLX220617C00540000 | 2021-09-20 3:06PM EDT | 540.00 | 84.05 | 95.35 | 96.85 | 0.00 | - | 8 | 725 | 35.19% |
| NFLX220617C00550000 | 2021-09-23 11:12AM EDT | 550.00 | 91.70 | 89.60 | 90.55 | 0.00 | - | 2 | 780 | 34.76% |
| NFLX220617C00560000 | 2021-09-24 1:28PM EDT | 560.00 | 82.15 | 83.65 | 85.60 | -4.85 | -5.57% | 2 | 452 | 34.94% |
| NFLX220617C00570000 | 2021-09-21 10:37AM EDT | 570.00 | 70.50 | 78.05 | 79.55 | 0.00 | - | 2 | 235 | 34.42% |
| NFLX220617C00580000 | 2021-09-23 3:18PM EDT | 580.00 | 75.00 | 72.75 | 74.40 | 0.00 | - | 1 | 404 | 34.25% |
| NFLX220617C00590000 | 2021-09-24 10:55AM EDT | 590.00 | 64.50 | 67.85 | 69.40 | -6.10 | -8.64% | 2 | 310 | 34.05% |
| NFLX220617C00600000 | 2021-09-23 2:03PM EDT | 600.00 | 65.75 | 63.35 | 64.50 | 0.00 | - | 43 | 3,334 | 33.78% |
| NFLX220617C00610000 | 2021-09-23 11:24AM EDT | 610.00 | 60.25 | 58.90 | 60.20 | 0.00 | - | 15 | 318 | 33.70% |
| NFLX220617C00620000 | 2021-09-23 2:01PM EDT | 620.00 | 57.05 | 54.65 | 55.95 | 0.00 | - | 36 | 512 | 33.54% |
| NFLX220617C00630000 | 2021-09-24 10:59AM EDT | 630.00 | 48.36 | 50.15 | 51.75 | -7.89 | -14.03% | 6 | 252 | 33.29% |
| NFLX220617C00640000 | 2021-09-20 11:47AM EDT | 640.00 | 43.95 | 46.60 | 48.25 | 0.00 | - | 7 | 567 | 33.29% |
| NFLX220617C00650000 | 2021-09-23 3:21PM EDT | 650.00 | 45.50 | 43.50 | 44.70 | 0.00 | - | 12 | 1,612 | 33.16% |
| NFLX220617C00660000 | 2021-09-23 11:02AM EDT | 660.00 | 43.00 | 39.80 | 41.25 | 0.00 | - | 7 | 265 | 32.98% |
| NFLX220617C00670000 | 2021-09-21 1:36PM EDT | 670.00 | 33.40 | 36.75 | 38.20 | 0.00 | - | 180 | 226 | 32.90% |
| NFLX220617C00680000 | 2021-09-22 1:30PM EDT | 680.00 | 36.60 | 34.50 | 35.50 | 0.00 | - | 40 | 308 | 32.92% |
| NFLX220617C00690000 | 2021-09-21 2:24PM EDT | 690.00 | 28.53 | 31.75 | 32.95 | 0.00 | - | 1 | 112 | 32.92% |
| NFLX220617C00700000 | 2021-09-24 3:40PM EDT | 700.00 | 29.65 | 29.10 | 30.55 | -2.70 | -8.35% | 1 | 1,745 | 32.91% |
| NFLX220617C00710000 | 2021-09-23 10:56AM EDT | 710.00 | 29.95 | 27.10 | 27.95 | 0.00 | - | 1 | 204 | 32.71% |
| NFLX220617C00720000 | 2021-09-23 10:36AM EDT | 720.00 | 27.75 | 24.50 | 25.80 | 0.00 | - | 1 | 425 | 32.67% |
| NFLX220617C00730000 | 2021-09-22 11:09AM EDT | 730.00 | 25.90 | 22.55 | 23.85 | 0.00 | - | 4 | 175 | 32.66% |
| NFLX220617C00740000 | 2021-09-20 3:46PM EDT | 740.00 | 19.75 | 21.40 | 22.05 | 0.00 | - | 1 | 128 | 32.66% |
| NFLX220617C00750000 | 2021-09-24 10:40AM EDT | 750.00 | 18.90 | 19.15 | 20.35 | -2.10 | -10.00% | 10 | 454 | 32.65% |
| NFLX220617C00760000 | 2021-09-20 12:52PM EDT | 760.00 | 17.50 | 17.95 | 18.85 | 0.00 | - | 2 | 190 | 32.68% |
| NFLX220617C00770000 | 2021-09-22 11:04AM EDT | 770.00 | 19.45 | 16.70 | 17.25 | 0.00 | - | 1 | 111 | 32.58% |
| NFLX220617C00780000 | 2021-09-16 1:00PM EDT | 780.00 | 15.10 | 15.40 | 16.00 | 0.00 | - | 1 | 181 | 32.65% |
| NFLX220617C00790000 | 2021-09-20 11:26AM EDT | 790.00 | 14.70 | 14.25 | 14.95 | 0.00 | - | 4 | 191 | 32.80% |
| NFLX220617C00800000 | 2021-09-20 3:57PM EDT | 800.00 | 12.78 | 13.10 | 13.55 | 0.00 | - | 176 | 736 | 32.62% |
| NFLX220617C00810000 | 2021-09-20 1:28PM EDT | 810.00 | 12.27 | 12.10 | 12.50 | 0.00 | - | 1 | 83 | 32.63% |
| NFLX220617C00820000 | 2021-09-17 1:52PM EDT | 820.00 | 11.00 | 11.00 | 11.55 | 0.00 | - | 3 | 333 | 32.67% |
| NFLX220617C00830000 | 2021-09-22 11:04AM EDT | 830.00 | 12.40 | 9.75 | 10.65 | 0.00 | - | 1 | 241 | 32.69% |
| NFLX220617C00840000 | 2021-09-22 10:55AM EDT | 840.00 | 11.30 | 9.25 | 10.00 | 0.00 | - | 3 | 147 | 32.87% |
| NFLX220617C00850000 | 2021-09-22 11:40AM EDT | 850.00 | 10.75 | 8.25 | 9.10 | 0.00 | - | 4 | 2,345 | 32.77% |
| NFLX220617C00860000 | 2021-09-24 12:49PM EDT | 860.00 | 8.02 | 7.60 | 8.40 | -0.58 | -6.74% | 1 | 457 | 32.80% |
| NFLX220617C00880000 | 2021-09-23 11:02AM EDT | 880.00 | 7.80 | 6.70 | 7.15 | 0.00 | - | 1 | 116 | 32.86% |
| NFLX220617C00900000 | 2021-09-23 1:34PM EDT | 900.00 | 6.54 | 5.55 | 6.20 | 0.00 | - | 2 | 1,876 | 33.06% |
| NFLX220617C00950000 | 2021-09-22 3:37PM EDT | 950.00 | 5.00 | 3.80 | 4.30 | 0.00 | - | 36 | 3,328 | 33.44% |
| NFLX220617C01000000 | 2021-09-23 1:34PM EDT | 1,000.00 | 3.14 | 2.45 | 3.15 | 0.00 | - | 3 | 746 | 34.09% |
| NFLX220617C01050000 | 2021-09-13 9:30AM EDT | 1,050.00 | 3.00 | 1.63 | 2.31 | 0.00 | - | 2 | 472 | 34.66% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220617P00050000 | 2021-08-25 5:34PM EDT | 50.00 | 0.09 | 0.01 | 0.21 | 0.00 | - | 3 | 29 | 103.91% |
| NFLX220617P00090000 | 2021-08-25 5:34PM EDT | 90.00 | 0.07 | 0.04 | 0.32 | 0.00 | - | 1 | 1 | 82.81% |
| NFLX220617P00100000 | 2021-09-03 9:44AM EDT | 100.00 | 0.40 | 0.00 | 0.34 | 0.00 | - | 333 | 346 | 77.73% |
| NFLX220617P00150000 | 2021-09-01 11:57AM EDT | 150.00 | 1.97 | 0.06 | 0.58 | 0.00 | - | 5 | 72 | 64.55% |
| NFLX220617P00155000 | 2021-09-03 10:17AM EDT | 155.00 | 0.50 | 0.09 | 0.61 | 0.00 | - | 77 | 666 | 63.67% |
| NFLX220617P00160000 | 2021-08-24 10:40AM EDT | 160.00 | 0.32 | 0.13 | 0.65 | 0.00 | - | 2 | 196 | 63.04% |
| NFLX220617P00165000 | 2021-08-25 5:34PM EDT | 165.00 | 0.75 | 0.35 | 0.68 | 0.00 | - | 19 | 90 | 63.75% |
| NFLX220617P00170000 | 2021-08-19 11:33AM EDT | 170.00 | 0.50 | 0.40 | 4.05 | 0.00 | - | 82 | 312 | 77.20% |
| NFLX220617P00175000 | 2021-08-19 10:46AM EDT | 175.00 | 0.70 | 0.00 | 2.42 | 0.00 | - | 4 | 30 | 68.49% |
| NFLX220617P00180000 | 2021-08-19 11:43AM EDT | 180.00 | 2.02 | 0.00 | 4.05 | 0.00 | - | 3 | 561 | 72.68% |
| NFLX220617P00185000 | 2021-08-25 5:34PM EDT | 185.00 | 1.04 | 0.28 | 0.80 | 0.00 | - | 1 | 16 | 58.62% |
| NFLX220617P00190000 | 2021-09-01 11:57AM EDT | 190.00 | 2.74 | 0.31 | 0.83 | 0.00 | - | 3 | 90 | 57.74% |
| NFLX220617P00195000 | 2021-08-25 5:34PM EDT | 195.00 | 1.31 | 0.35 | 0.87 | 0.00 | - | 10 | 49 | 56.98% |
| NFLX220617P00200000 | 2021-09-08 12:01PM EDT | 200.00 | 0.85 | 0.53 | 0.90 | 0.00 | - | 5 | 141 | 56.95% |
| NFLX220617P00210000 | 2021-08-25 5:34PM EDT | 210.00 | 1.34 | 0.47 | 0.99 | 0.00 | - | 15 | 504 | 54.69% |
| NFLX220617P00220000 | 2021-08-25 5:34PM EDT | 220.00 | 2.71 | 0.58 | 1.10 | 0.00 | - | 75 | 423 | 53.42% |
| NFLX220617P00230000 | 2021-08-25 5:34PM EDT | 230.00 | 1.86 | 0.72 | 1.24 | 0.00 | - | 5 | 141 | 52.32% |
| NFLX220617P00240000 | 2021-08-31 10:59AM EDT | 240.00 | 1.61 | 0.88 | 1.40 | 0.00 | - | 1 | 453 | 51.27% |
| NFLX220617P00250000 | 2021-09-17 10:01AM EDT | 250.00 | 1.50 | 1.06 | 1.59 | 0.00 | - | 35 | 654 | 50.28% |
| NFLX220617P00260000 | 2021-09-14 1:29PM EDT | 260.00 | 2.00 | 1.27 | 1.80 | 0.00 | - | 3 | 41 | 50.65% |
| NFLX220617P00270000 | 2021-09-22 3:48PM EDT | 270.00 | 2.10 | 1.50 | 2.03 | 0.00 | - | 25 | 136 | 49.56% |
| NFLX220617P00280000 | 2021-09-07 2:21PM EDT | 280.00 | 2.07 | 1.75 | 2.28 | 0.00 | - | 2 | 447 | 48.48% |
| NFLX220617P00290000 | 2021-09-22 3:46PM EDT | 290.00 | 2.78 | 2.03 | 2.57 | 0.00 | - | 25 | 348 | 47.49% |
| NFLX220617P00300000 | 2021-09-23 2:39PM EDT | 300.00 | 2.70 | 2.32 | 2.89 | 0.00 | - | 30 | 1,805 | 46.52% |
| NFLX220617P00310000 | 2021-08-20 11:13AM EDT | 310.00 | 4.10 | 1.13 | 3.60 | 0.00 | - | 1 | 325 | 46.55% |
| NFLX220617P00320000 | 2021-09-13 2:40PM EDT | 320.00 | 4.00 | 3.05 | 3.70 | 0.00 | - | 1 | 1,468 | 44.82% |
| NFLX220617P00330000 | 2021-08-31 3:18PM EDT | 330.00 | 4.40 | 3.55 | 4.15 | 0.00 | - | 5 | 525 | 43.96% |
| NFLX220617P00340000 | 2021-09-23 3:12PM EDT | 340.00 | 4.50 | 4.00 | 4.70 | 0.00 | - | 3 | 802 | 43.22% |
| NFLX220617P00350000 | 2021-09-22 2:04PM EDT | 350.00 | 5.50 | 4.60 | 5.30 | 0.00 | - | 2 | 777 | 42.49% |
| NFLX220617P00360000 | 2021-09-20 12:06PM EDT | 360.00 | 7.20 | 5.45 | 5.75 | 0.00 | - | 1 | 406 | 41.40% |
| NFLX220617P00370000 | 2021-09-08 2:58PM EDT | 370.00 | 6.45 | 6.20 | 6.45 | 0.00 | - | 5 | 1,115 | 40.67% |
| NFLX220617P00380000 | 2021-09-20 3:39PM EDT | 380.00 | 9.75 | 7.05 | 7.35 | 0.00 | - | 6 | 900 | 40.16% |
| NFLX220617P00390000 | 2021-09-24 10:35AM EDT | 390.00 | 8.80 | 7.95 | 8.25 | +0.09 | +1.03% | 3 | 835 | 39.52% |
| NFLX220617P00400000 | 2021-09-23 12:41PM EDT | 400.00 | 9.50 | 9.00 | 9.35 | 0.00 | - | 4 | 2,173 | 39.03% |
| NFLX220617P00410000 | 2021-09-22 11:04AM EDT | 410.00 | 11.40 | 10.20 | 10.50 | 0.00 | - | 1 | 646 | 38.47% |
| NFLX220617P00420000 | 2021-09-22 1:09PM EDT | 420.00 | 12.70 | 11.50 | 11.85 | 0.00 | - | 6 | 1,378 | 38.02% |
| NFLX220617P00430000 | 2021-09-22 1:04PM EDT | 430.00 | 14.29 | 12.95 | 13.35 | 0.00 | - | 6 | 1,029 | 37.59% |
| NFLX220617P00440000 | 2021-09-24 3:13PM EDT | 440.00 | 15.22 | 14.45 | 14.95 | -0.73 | -4.58% | 1 | 827 | 37.14% |
| NFLX220617P00450000 | 2021-09-23 10:57AM EDT | 450.00 | 17.15 | 16.20 | 16.80 | 0.00 | - | 1 | 4,174 | 36.77% |
| NFLX220617P00460000 | 2021-09-24 12:23PM EDT | 460.00 | 19.15 | 18.25 | 19.00 | +0.15 | +0.79% | 2 | 975 | 36.57% |
| NFLX220617P00470000 | 2021-09-22 12:58PM EDT | 470.00 | 21.85 | 20.30 | 20.90 | 0.00 | - | 6 | 2,195 | 35.99% |
| NFLX220617P00480000 | 2021-09-24 12:19PM EDT | 480.00 | 23.85 | 22.55 | 23.50 | +0.80 | +3.47% | 10 | 740 | 35.81% |
| NFLX220617P00490000 | 2021-09-24 3:06PM EDT | 490.00 | 26.15 | 24.55 | 26.05 | -1.00 | -3.68% | 15 | 716 | 35.46% |
| NFLX220617P00500000 | 2021-09-24 1:31PM EDT | 500.00 | 29.11 | 27.20 | 28.80 | -0.73 | -2.45% | 9 | 2,859 | 35.11% |
| NFLX220617P00520000 | 2021-09-23 11:25AM EDT | 520.00 | 35.60 | 33.85 | 34.75 | 0.00 | - | 3 | 1,379 | 34.34% |
| NFLX220617P00540000 | 2021-09-24 10:20AM EDT | 540.00 | 43.38 | 41.00 | 42.30 | +1.18 | +2.80% | 2 | 569 | 34.01% |
| NFLX220617P00550000 | 2021-09-24 9:55AM EDT | 550.00 | 47.15 | 45.05 | 45.90 | +0.25 | +0.53% | 1 | 629 | 33.57% |
| NFLX220617P00560000 | 2021-09-21 11:51AM EDT | 560.00 | 58.90 | 49.20 | 50.10 | 0.00 | - | 1 | 212 | 33.32% |
| NFLX220617P00570000 | 2021-09-23 11:35AM EDT | 570.00 | 55.15 | 53.75 | 54.70 | 0.00 | - | 1 | 229 | 33.17% |
| NFLX220617P00580000 | 2021-09-24 2:38PM EDT | 580.00 | 60.70 | 57.70 | 59.85 | +0.11 | +0.18% | 4 | 291 | 33.17% |
| NFLX220617P00590000 | 2021-09-24 2:16PM EDT | 590.00 | 65.39 | 63.30 | 64.60 | +0.79 | +1.22% | 8 | 129 | 32.86% |
| NFLX220617P00600000 | 2021-09-24 12:52PM EDT | 600.00 | 71.25 | 68.55 | 69.95 | +3.25 | +4.78% | 2 | 142 | 32.72% |
| NFLX220617P00610000 | 2021-09-23 10:23AM EDT | 610.00 | 73.30 | 74.10 | 75.35 | 0.00 | - | 1 | 78 | 32.50% |
| NFLX220617P00620000 | 2021-09-23 10:56AM EDT | 620.00 | 80.70 | 80.00 | 81.15 | 0.00 | - | 1 | 91 | 32.36% |
| NFLX220617P00630000 | 2021-09-15 3:04PM EDT | 630.00 | 93.50 | 85.70 | 87.40 | 0.00 | - | 1 | 113 | 32.34% |
| NFLX220617P00640000 | 2021-09-10 10:58AM EDT | 640.00 | 93.15 | 92.30 | 93.35 | 0.00 | - | 6 | 112 | 32.05% |
| NFLX220617P00650000 | 2021-09-22 1:26PM EDT | 650.00 | 101.30 | 98.65 | 100.00 | 0.00 | - | 2 | 217 | 32.01% |
| NFLX220617P00660000 | 2021-09-13 12:50PM EDT | 660.00 | 111.15 | 104.40 | 106.90 | 0.00 | - | 1 | 50 | 32.00% |
| NFLX220617P00670000 | 2021-09-17 3:54PM EDT | 670.00 | 117.70 | 111.35 | 113.65 | 0.00 | - | 1 | 65 | 31.80% |
| NFLX220617P00680000 | 2021-09-21 2:00PM EDT | 680.00 | 133.80 | 119.20 | 120.95 | 0.00 | - | 1 | 151 | 31.80% |
| NFLX220617P00690000 | 2021-08-25 5:34PM EDT | 690.00 | 179.45 | 126.60 | 128.30 | 0.00 | - | 1 | 103 | 31.72% |
| NFLX220617P00700000 | 2021-09-17 11:52AM EDT | 700.00 | 142.60 | 133.25 | 135.90 | 0.00 | - | 1 | 232 | 31.69% |
| NFLX220617P00710000 | 2021-09-08 3:07PM EDT | 710.00 | 135.75 | 141.75 | 143.75 | 0.00 | - | 3 | 65 | 31.71% |
| NFLX220617P00720000 | 2021-09-16 11:37AM EDT | 720.00 | 162.30 | 149.80 | 151.50 | 0.00 | - | 2 | 79 | 31.58% |
| NFLX220617P00730000 | 2021-09-15 12:29PM EDT | 730.00 | 170.60 | 157.60 | 159.65 | 0.00 | - | 2 | 7 | 31.60% |
| NFLX220617P00740000 | 2021-09-23 2:02PM EDT | 740.00 | 165.00 | 164.95 | 167.80 | 0.00 | - | 10 | 33 | 31.53% |
| NFLX220617P00750000 | 2021-09-23 2:01PM EDT | 750.00 | 172.85 | 173.50 | 176.00 | 0.00 | - | 4 | 175 | 31.41% |
| NFLX220617P00760000 | 2021-09-16 2:19PM EDT | 760.00 | 191.70 | 182.55 | 184.50 | 0.00 | - | 2 | 89 | 31.41% |
| NFLX220617P00770000 | 2021-09-22 3:14PM EDT | 770.00 | 193.85 | 191.20 | 193.10 | 0.00 | - | 4 | 22 | 31.39% |
| NFLX220617P00780000 | 2021-09-22 3:14PM EDT | 780.00 | 202.60 | 199.90 | 201.90 | 0.00 | - | 2 | 29 | 31.45% |
| NFLX220617P00790000 | 2021-09-15 12:05PM EDT | 790.00 | 223.20 | 208.75 | 210.65 | 0.00 | - | 3 | 35 | 31.40% |
| NFLX220617P00800000 | 2021-09-07 11:07AM EDT | 800.00 | 204.10 | 216.90 | 219.40 | 0.00 | - | 5 | 112 | 31.27% |
| NFLX220617P00810000 | 2021-09-15 12:16PM EDT | 810.00 | 240.95 | 225.60 | 228.50 | 0.00 | - | 2 | 5 | 31.35% |
| NFLX220617P00820000 | 2021-09-15 12:17PM EDT | 820.00 | 249.95 | 235.65 | 237.65 | 0.00 | - | 6 | 25 | 31.42% |
| NFLX220617P00830000 | 2021-09-08 11:11AM EDT | 830.00 | 238.15 | 244.10 | 246.60 | 0.00 | - | 4 | 53 | 31.23% |
| NFLX220617P00840000 | 2021-09-07 10:44AM EDT | 840.00 | 242.25 | 253.00 | 255.85 | 0.00 | - | 10 | 12 | 31.25% |
| NFLX220617P00850000 | 2021-09-07 12:22PM EDT | 850.00 | 249.20 | 263.20 | 265.30 | 0.00 | - | 4 | 58 | 31.42% |
| NFLX220617P00860000 | 2021-09-15 12:29PM EDT | 860.00 | 286.80 | 271.60 | 274.60 | 0.00 | - | 1 | 20 | 31.38% |
| NFLX220617P00880000 | 2021-09-15 12:29PM EDT | 880.00 | 305.85 | 290.45 | 293.50 | 0.00 | - | 2 | 31 | 31.46% |
| NFLX220617P00900000 | 2021-09-07 11:39AM EDT | 900.00 | 296.25 | 309.50 | 312.55 | 0.00 | - | 2 | 72 | 31.52% |
| NFLX220617P00950000 | 2021-09-07 2:30PM EDT | 950.00 | 344.10 | 357.80 | 360.80 | 0.00 | - | 2 | 12 | 31.68% |
| NFLX220617P01000000 | 2021-08-25 5:34PM EDT | 1,000.00 | 461.12 | 407.10 | 409.80 | 0.00 | - | 2 | 2 | 32.18% |
| NFLX220617P01050000 | 2021-09-22 2:34PM EDT | 1,050.00 | 457.00 | 456.50 | 459.20 | 0.00 | - | 2 | 2 | 32.90% |
© 2021 Verizon Media. All rights reserved.
