Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
190.85+9.14 (+5.03%)
At close: 04:00PM EDT
191.84 +0.99 (+0.52%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220916C000100002022-06-08 9:30AM EDT10.00187.18177.60182.850.00-12425.10%
NFLX220916C000300002022-05-17 12:11PM EDT30.00159.22140.10146.100.00--10.00%
NFLX220916C000400002022-06-08 9:30AM EDT40.00157.45147.80153.200.00-12216.94%
NFLX220916C000500002022-04-20 9:41AM EDT50.00187.600.000.000.00-18140.00%
NFLX220916C000700002022-03-22 12:13PM EDT70.00314.62147.10150.050.00--1355.30%
NFLX220916C000950002022-05-19 12:08PM EDT95.0092.1580.1085.900.00--40.00%
NFLX220916C001000002022-06-13 2:45PM EDT100.0074.4090.4093.750.00-25013883.94%
NFLX220916C001050002022-05-05 11:48AM EDT105.0089.0593.6099.550.00--1148.43%
NFLX220916C001100002022-06-10 1:26PM EDT110.0077.5881.9084.450.00--085.03%
NFLX220916C001200002022-06-21 10:02AM EDT120.0060.4271.3075.750.00-5776.78%
NFLX220916C001250002022-05-23 3:14PM EDT125.0066.5558.0061.500.00-140.00%
NFLX220916C001300002022-06-24 1:29PM EDT130.0064.3564.1066.05+10.21+18.86%9976.15%
NFLX220916C001350002022-06-21 3:13PM EDT135.0044.1960.1061.250.00-21873.89%
NFLX220916C001400002022-06-24 12:33PM EDT140.0055.2755.9557.05+14.78+36.50%16072.42%
NFLX220916C001450002022-06-24 2:08PM EDT145.0051.7351.5053.05+8.38+19.33%611370.30%
NFLX220916C001500002022-06-22 11:01AM EDT150.0039.5548.0549.250.00-112170.33%
NFLX220916C001550002022-06-22 10:39AM EDT155.0037.0044.1045.150.00-21768.19%
NFLX220916C001600002022-06-24 9:38AM EDT160.0036.2540.9541.75+3.14+9.48%19468.38%
NFLX220916C001650002022-06-22 1:18PM EDT165.0030.2037.2038.100.00-115266.54%
NFLX220916C001700002022-06-24 12:35PM EDT170.0033.3033.9034.75+4.65+16.23%1311065.51%
NFLX220916C001750002022-06-24 10:36AM EDT175.0030.4230.8031.55+6.07+24.93%2027464.55%
NFLX220916C001800002022-06-24 11:26AM EDT180.0025.9527.9028.60+2.95+12.83%1038463.78%
NFLX220916C001850002022-06-24 3:40PM EDT185.0025.0525.1025.80+4.60+22.49%1068162.90%
NFLX220916C001900002022-06-24 3:33PM EDT190.0022.3522.6023.10+4.45+24.86%5652462.12%
NFLX220916C001950002022-06-24 3:56PM EDT195.0020.1520.2520.65+4.80+31.27%3674361.42%
NFLX220916C002000002022-06-24 3:53PM EDT200.0017.7518.0018.40+3.40+23.69%2282,46860.68%
NFLX220916C002050002022-06-24 3:41PM EDT205.0015.7015.9516.35+3.85+32.49%3784560.04%
NFLX220916C002100002022-06-24 3:56PM EDT210.0014.1014.1014.55+3.10+28.18%7755159.57%
NFLX220916C002150002022-06-24 3:58PM EDT215.0012.4012.4512.85+3.40+37.78%13988259.09%
NFLX220916C002200002022-06-24 3:33PM EDT220.0010.7310.9011.20+2.71+33.79%532,23858.40%
NFLX220916C002250002022-06-24 3:33PM EDT225.009.359.559.85+2.75+41.67%4428558.01%
NFLX220916C002300002022-06-24 2:36PM EDT230.008.258.308.65+2.30+38.66%551,73057.62%
NFLX220916C002350002022-06-24 3:59PM EDT235.007.357.307.60+2.65+56.38%9733957.47%
NFLX220916C002400002022-06-24 3:37PM EDT240.006.456.306.55+1.70+35.79%5485556.93%
NFLX220916C002500002022-06-24 3:23PM EDT250.004.754.755.00+1.05+28.38%443,58956.57%
NFLX220916C002600002022-06-24 3:47PM EDT260.003.563.603.85+1.21+51.49%3410,43756.51%
NFLX220916C002700002022-06-24 3:20PM EDT270.002.742.752.93+0.83+43.46%4953056.49%
NFLX220916C002800002022-06-24 3:51PM EDT280.002.122.102.25+0.52+32.50%112,26956.60%
NFLX220916C002900002022-06-24 3:37PM EDT290.001.601.621.67+0.57+55.34%651056.58%
NFLX220916C003000002022-06-24 3:59PM EDT300.001.301.271.40+0.30+30.00%1343,54157.40%
NFLX220916C003100002022-06-24 3:50PM EDT310.001.001.001.12+0.31+44.93%491157.90%
NFLX220916C003200002022-06-24 3:07PM EDT320.000.810.780.88+0.22+37.29%234558.20%
NFLX220916C003300002022-06-24 12:04PM EDT330.000.630.620.72+0.11+21.15%124858.77%
NFLX220916C003400002022-06-24 2:10PM EDT340.000.530.500.56+0.14+35.90%5666959.11%
NFLX220916C003500002022-06-24 3:23PM EDT350.000.460.440.50+0.08+21.05%51,07860.40%
NFLX220916C003600002022-06-23 11:07AM EDT360.000.280.360.450.00-327561.33%
NFLX220916C003700002022-06-24 3:58PM EDT370.000.330.320.40+0.16+94.12%3539862.45%
NFLX220916C003800002022-06-24 3:47PM EDT380.000.300.250.37+0.09+42.86%71,05863.28%
NFLX220916C003900002022-06-22 10:31AM EDT390.000.210.220.320.00-2163464.06%
NFLX220916C004000002022-06-24 3:00PM EDT400.000.220.190.22+0.03+15.79%402,52263.77%
NFLX220916C004100002022-06-24 9:30AM EDT410.000.190.150.21+0.03+18.75%584464.55%
NFLX220916C004150002022-06-24 12:21PM EDT415.000.210.170.270.00-129766.99%
NFLX220916C004200002022-06-24 9:58AM EDT420.000.160.120.26+0.02+14.29%130466.70%
NFLX220916C004250002022-06-23 11:06AM EDT425.000.140.130.250.00-126967.58%
NFLX220916C004300002022-06-23 11:06AM EDT430.000.140.110.250.00-134967.97%
NFLX220916C004350002022-06-15 12:46PM EDT435.000.130.100.240.00-128168.31%
NFLX220916C004400002022-06-24 2:15PM EDT440.000.170.070.25-0.01-5.56%121868.65%
NFLX220916C004450002022-06-15 11:47AM EDT445.000.100.070.230.00-515868.95%
NFLX220916C004500002022-06-24 3:56PM EDT450.000.130.090.13-0.02-13.33%71,27067.38%
NFLX220916C004550002022-06-06 9:30AM EDT455.000.220.080.210.00-134570.22%
NFLX220916C004600002022-06-23 11:09AM EDT460.000.100.060.210.00-231570.41%
NFLX220916C004650002022-06-13 11:48AM EDT465.000.110.050.170.00-20023869.63%
NFLX220916C004700002022-06-08 10:30AM EDT470.000.160.050.210.00-362571.58%
NFLX220916C004750002022-06-13 12:11PM EDT475.000.110.070.190.00-20018372.27%
NFLX220916C004800002022-06-16 11:19AM EDT480.000.100.060.190.00-20034572.66%
NFLX220916C004850002022-06-22 2:27PM EDT485.000.090.040.180.00-123272.46%
NFLX220916C004900002022-06-22 10:57AM EDT490.000.080.040.180.00-1029973.14%
NFLX220916C004950002022-06-14 3:53PM EDT495.000.090.050.170.00-20016373.83%
NFLX220916C005000002022-06-23 2:11PM EDT500.000.090.050.170.00-11,53774.41%
NFLX220916C005050002022-06-14 12:22PM EDT505.000.080.030.170.00-2004574.41%
NFLX220916C005100002022-06-14 12:23PM EDT510.000.080.030.160.00-20054774.61%
NFLX220916C005150002022-06-14 3:54PM EDT515.000.060.030.160.00-20017775.29%
NFLX220916C005200002022-06-14 3:55PM EDT520.000.080.060.160.00-20031277.05%
NFLX220916C005250002022-06-14 3:56PM EDT525.000.060.030.080.00-20032572.66%
NFLX220916C005300002022-06-21 12:59PM EDT530.000.060.020.170.00-117877.15%
NFLX220916C005350002022-06-14 12:28PM EDT535.000.080.000.160.00-2001,00376.56%
NFLX220916C005400002022-06-21 1:11PM EDT540.000.050.010.150.00-540977.15%
NFLX220916C005450002022-06-14 12:30PM EDT545.000.070.010.150.00-20051177.73%
NFLX220916C005500002022-06-24 10:01AM EDT550.000.080.050.15+0.01+14.29%234879.88%
NFLX220916C005550002022-06-22 1:31PM EDT555.000.080.010.150.00-221078.81%
NFLX220916C005600002022-06-09 9:39AM EDT560.000.050.010.140.00-235178.91%
NFLX220916C005650002022-06-10 10:48AM EDT565.000.080.000.140.00-20014178.91%
NFLX220916C005700002022-06-14 10:20AM EDT570.000.080.020.140.00-815380.47%
NFLX220916C005750002022-06-22 11:36AM EDT575.000.010.000.210.00-116383.20%
NFLX220916C005800002022-06-24 10:44AM EDT580.000.030.000.05-0.02-40.00%155373.83%
NFLX220916C005850002022-06-15 10:10AM EDT585.000.010.010.230.00-11585.35%
NFLX220916C005900002022-06-24 12:27PM EDT590.000.090.000.27+0.04+80.00%134686.91%
NFLX220916C005950002022-06-10 1:52PM EDT595.000.090.010.100.00-2006380.47%
NFLX220916C006000002022-06-21 10:40AM EDT600.000.020.000.190.00-166785.16%
NFLX220916C006050002022-04-20 11:58AM EDT605.000.350.000.280.00-37988.87%
NFLX220916C006100002022-04-22 1:56PM EDT610.000.200.000.280.00-111989.45%
NFLX220916C006200002022-05-31 12:47PM EDT620.000.060.000.290.00-5479390.82%
NFLX220916C006300002022-05-17 3:02PM EDT630.000.280.010.260.00-528091.21%
NFLX220916C006400002022-06-14 9:55AM EDT640.000.010.000.250.00-218891.60%
NFLX220916C006500002022-06-07 12:32PM EDT650.000.050.000.290.00-1034993.95%
NFLX220916C006600002022-05-25 10:53AM EDT660.000.050.000.290.00-173494.92%
NFLX220916C006700002022-04-11 9:33AM EDT670.000.550.000.000.00-417150.00%
NFLX220916C006800002022-04-29 10:54AM EDT680.000.150.000.360.00-128298.93%
NFLX220916C006900002022-05-26 1:13PM EDT690.000.040.000.290.00-110197.75%
NFLX220916C007000002022-06-22 3:16PM EDT700.000.010.000.050.00-135884.77%
NFLX220916C007100002022-06-03 1:16PM EDT710.000.030.000.290.00-49999.61%
NFLX220916C007200002022-06-03 1:16PM EDT720.000.020.000.290.00-2115100.49%
NFLX220916C007300002022-03-29 12:39PM EDT730.000.440.000.310.00-1105101.95%
NFLX220916C007400002022-06-10 1:55PM EDT740.000.010.000.280.00-6341101.86%
NFLX220916C007500002022-04-20 12:16PM EDT750.000.200.000.280.00-6291102.73%
NFLX220916C007600002022-05-11 1:36PM EDT760.000.010.000.280.00-14235103.52%
NFLX220916C007700002022-04-18 1:35PM EDT770.000.240.000.270.00-178104.00%
NFLX220916C007800002022-05-26 1:36PM EDT780.000.020.000.280.00-2171105.18%
NFLX220916C007900002022-05-13 12:59PM EDT790.000.100.000.280.00-2200105.96%
NFLX220916C008000002022-05-05 3:38PM EDT800.000.040.000.300.00-1216107.42%
NFLX220916C008200002022-05-26 3:34PM EDT820.000.080.000.260.00-4158107.62%
NFLX220916C008400002022-04-19 3:45PM EDT840.000.210.000.280.00-160109.77%
NFLX220916C008500002022-03-15 9:30AM EDT850.000.150.000.360.00-10456113.28%
NFLX220916C008600002022-02-08 12:40PM EDT860.000.420.060.390.00-141116.60%
NFLX220916C008800002022-03-07 4:36PM EDT880.000.180.000.310.00-166113.77%
NFLX220916C009000002022-06-15 11:46AM EDT900.000.020.000.250.00-500892112.89%
NFLX220916C009200002022-03-21 9:31AM EDT920.000.010.000.000.00-18050.00%
NFLX220916C009400002022-05-04 9:30AM EDT940.000.010.000.300.00-6117117.58%
NFLX220916C009600002022-02-01 2:50PM EDT960.000.550.000.340.00-3342120.22%
NFLX220916C009800002022-04-01 9:48AM EDT980.000.110.000.200.00-180115.82%
NFLX220916C010000002022-06-15 11:45AM EDT1,000.000.020.000.250.00-6176119.34%
NFLX220916C010200002022-06-15 2:34PM EDT1,020.000.020.000.250.00-2141120.51%
NFLX220916C011000002022-05-31 11:32AM EDT1,100.000.020.000.130.00-1134118.36%
NFLX220916C011250002022-04-22 9:49AM EDT1,125.000.120.000.280.00-1026127.73%
NFLX220916C011500002022-05-25 3:18PM EDT1,150.000.010.000.290.00-116129.49%
NFLX220916C011750002022-04-21 11:48AM EDT1,175.000.120.000.280.00-128130.27%
NFLX220916C012000002022-06-16 12:37PM EDT1,200.000.020.000.100.00-319365120.70%
NFLX220916C012250002022-05-25 3:43PM EDT1,225.000.010.000.050.00-122115.63%
NFLX220916C012500002022-03-21 2:11PM EDT1,250.000.040.013.000.00-160173.58%
NFLX220916C012750002022-05-18 3:49PM EDT1,275.000.100.000.040.00-160115.63%
NFLX220916C013000002022-05-25 1:10PM EDT1,300.000.070.000.030.00-1473114.84%
NFLX220916C013250002022-06-08 9:47AM EDT1,325.000.010.000.020.00-1641112.50%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220916P000100002022-06-24 10:04AM EDT10.000.040.000.05+0.01+33.33%2456215.63%
NFLX220916P000200002022-06-24 12:51PM EDT20.000.010.010.12-0.08-88.89%30166179.69%
NFLX220916P000300002022-06-21 9:43AM EDT30.000.050.020.130.00-186149.22%
NFLX220916P000400002022-05-16 11:22AM EDT40.000.180.040.190.00-1105132.42%
NFLX220916P000500002022-06-23 3:30PM EDT50.000.120.110.180.00-7703117.19%
NFLX220916P000600002022-06-13 10:50AM EDT60.000.470.140.280.00-31162106.74%
NFLX220916P000700002022-06-23 9:37AM EDT70.000.490.270.390.00-221999.32%
NFLX220916P000800002022-06-24 1:00PM EDT80.000.530.460.57-0.15-22.06%140693.26%
NFLX220916P000900002022-06-23 1:01PM EDT90.001.100.730.840.00-246387.92%
NFLX220916P000950002022-06-23 9:51AM EDT95.000.930.891.02-0.43-31.62%26385.38%
NFLX220916P001000002022-06-24 3:51PM EDT100.001.201.151.25-0.32-21.05%674683.62%
NFLX220916P001050002022-06-24 3:13PM EDT105.001.451.391.52-0.59-28.92%320481.45%
NFLX220916P001100002022-06-24 11:28AM EDT110.001.841.681.83-0.47-20.35%5623079.39%
NFLX220916P001150002022-06-24 3:57PM EDT115.002.152.072.20-0.65-23.21%4726877.69%
NFLX220916P001200002022-06-24 3:59PM EDT120.002.562.472.58-0.79-23.58%1936175.61%
NFLX220916P001250002022-06-24 3:13PM EDT125.003.072.993.10-1.13-26.90%2513674.10%
NFLX220916P001300002022-06-24 3:31PM EDT130.003.723.553.70-1.23-24.85%6822572.51%
NFLX220916P001350002022-06-24 3:18PM EDT135.004.404.254.40-1.40-24.14%1239971.16%
NFLX220916P001400002022-06-24 2:49PM EDT140.005.105.005.20-1.50-22.73%3177269.71%
NFLX220916P001450002022-06-24 3:24PM EDT145.006.205.956.15-2.15-25.75%1930268.63%
NFLX220916P001500002022-06-24 3:25PM EDT150.007.216.957.20-2.04-22.05%552,72267.35%
NFLX220916P001550002022-06-24 3:40PM EDT155.008.408.108.35-2.45-22.58%427366.10%
NFLX220916P001600002022-06-24 3:22PM EDT160.009.709.459.65-3.35-25.67%1086865.01%
NFLX220916P001650002022-06-24 3:10PM EDT165.0011.2010.9011.25-3.30-22.76%1560064.12%
NFLX220916P001700002022-06-24 3:29PM EDT170.0012.9512.5512.95-3.60-21.75%141,24363.22%
NFLX220916P001750002022-06-24 3:02PM EDT175.0014.7114.4014.70-5.09-25.71%6966062.21%
NFLX220916P001800002022-06-24 1:45PM EDT180.0016.9716.3516.70-3.10-15.45%362,28061.24%
NFLX220916P001850002022-06-24 3:50PM EDT185.0019.1518.5518.95-4.00-17.28%7755060.49%
NFLX220916P001900002022-06-24 3:50PM EDT190.0021.5520.9521.35-4.90-18.53%4491,48159.76%
NFLX220916P001950002022-06-24 1:49PM EDT195.0024.1523.5023.90-5.15-17.58%3061958.95%
NFLX220916P002000002022-06-24 3:53PM EDT200.0026.9026.2526.65-5.15-16.07%312,35558.22%
NFLX220916P002050002022-06-24 3:45PM EDT205.0029.9029.1529.55-5.50-15.54%1130757.42%
NFLX220916P002100002022-06-24 3:20PM EDT210.0032.9332.2032.80-5.40-14.09%2852356.84%
NFLX220916P002150002022-06-22 1:31PM EDT215.0042.8235.6036.200.00-614756.52%
NFLX220916P002200002022-06-24 10:09AM EDT220.0039.3639.0539.90-8.99-18.59%693856.26%
NFLX220916P002250002022-06-21 1:55PM EDT225.0058.2242.6543.600.00-1034555.80%
NFLX220916P002300002022-06-24 2:58PM EDT230.0046.9046.3547.20-6.56-12.27%359654.89%
NFLX220916P002350002022-06-24 11:03AM EDT235.0051.5150.2551.45-9.04-14.93%24154.94%
NFLX220916P002400002022-06-24 3:50PM EDT240.0055.2654.2555.25-9.05-14.07%2055353.98%
NFLX220916P002500002022-06-24 3:59PM EDT250.0063.8262.8063.95-10.46-14.08%4467053.93%
NFLX220916P002600002022-06-24 3:15PM EDT260.0072.4571.5573.00-10.57-12.73%537253.68%
NFLX220916P002700002022-06-24 3:09PM EDT270.0081.7380.7582.50-9.60-10.51%435854.52%
NFLX220916P002800002022-06-24 3:48PM EDT280.0091.7589.9591.55-10.29-10.08%154952.76%
NFLX220916P002900002022-06-23 11:50AM EDT290.00110.6999.00101.100.00-346250.15%
NFLX220916P003000002022-06-23 3:22PM EDT300.00120.26108.90111.100.00-11,25052.73%
NFLX220916P003100002022-06-15 10:04AM EDT310.00135.00118.35121.600.00-61,16255.40%
NFLX220916P003200002022-06-23 10:32AM EDT320.00140.03128.20132.000.00-5080259.69%
NFLX220916P003300002022-06-17 2:03PM EDT330.00152.49138.30141.550.00-137060.30%
NFLX220916P003400002022-06-17 10:55AM EDT340.00150.55148.15152.00-12.30-7.55%121164.77%
NFLX220916P003500002022-06-17 12:13PM EDT350.00173.00158.15161.450.00-140363.57%
NFLX220916P003600002022-06-22 3:30PM EDT360.00181.50168.55172.400.00-160174.24%
NFLX220916P003700002022-06-23 9:52AM EDT370.00192.00178.50182.300.00-180875.88%
NFLX220916P003800002022-06-22 3:18PM EDT380.00200.30188.10192.150.00-30029475.00%
NFLX220916P003900002022-06-23 11:07AM EDT390.00209.06197.85201.800.00-316872.90%
NFLX220916P004000002022-06-22 3:18PM EDT400.00220.20207.60212.200.00-50032976.15%
NFLX220916P004100002022-06-22 3:18PM EDT410.00230.10217.95222.550.00-35030183.01%
NFLX220916P004150002022-04-26 12:27PM EDT415.00212.60221.85225.750.00-35389.58%
NFLX220916P004200002022-06-22 3:18PM EDT420.00240.35227.95232.050.00-30025581.64%
NFLX220916P004250002022-05-05 1:38PM EDT425.00235.00222.55228.800.00-1400.00%
NFLX220916P004300002022-05-23 9:33AM EDT430.00244.73249.70252.250.00-1061147.28%
NFLX220916P004350002022-04-25 11:40AM EDT435.00226.44244.65250.300.00-115107.78%
NFLX220916P004400002022-06-10 11:03AM EDT440.00256.10248.00251.900.00-26784.64%
NFLX220916P004450002022-05-24 3:41PM EDT445.00265.54260.75266.050.00-16140.59%
NFLX220916P004500002022-06-22 3:18PM EDT450.00269.95258.00262.600.00-15014091.41%
NFLX220916P004550002022-04-29 9:34AM EDT455.00257.20257.85263.950.00-180.00%
NFLX220916P004600002022-06-22 3:18PM EDT460.00280.40268.00271.750.00-15013586.96%
NFLX220916P004650002022-04-27 3:27PM EDT465.00276.10268.20273.850.00-1100.00%
NFLX220916P004700002022-06-22 3:18PM EDT470.00288.95277.90282.650.00-30027794.65%
NFLX220916P004750002022-04-21 9:45AM EDT475.00253.98287.40292.050.00-10129.68%
NFLX220916P004800002022-06-23 10:03AM EDT480.00299.82288.00292.650.00-11897.05%
NFLX220916P004850002022-05-04 12:20PM EDT485.00291.00283.15288.900.00-100.00%
NFLX220916P004900002022-05-26 11:36AM EDT490.00300.05297.45302.500.00-11193.60%
NFLX220916P004950002022-04-27 1:01PM EDT495.00304.10298.10303.900.00-100.00%
NFLX220916P005000002022-06-22 3:18PM EDT500.00320.15307.95312.900.00-500256101.64%
NFLX220916P005050002022-04-25 1:25PM EDT505.00298.74314.65320.050.00-20120.48%
NFLX220916P005100002022-05-03 1:29PM EDT510.00309.08302.60307.900.00-100.00%
NFLX220916P005150002022-04-20 1:46PM EDT515.00291.70327.25332.050.00-10136.94%
NFLX220916P005200002022-06-23 1:42PM EDT520.00341.80328.10331.750.00-15017097.36%
NFLX220916P005250002022-04-22 3:58PM EDT525.00308.67336.85342.050.00-161137.59%
NFLX220916P005300002022-04-25 1:19PM EDT530.00323.97339.65345.100.00-60124.95%
NFLX220916P005350002022-06-06 11:11AM EDT535.00337.00342.55347.700.00-10102.88%
NFLX220916P005400002022-06-21 10:38AM EDT540.00362.75347.40352.700.00-117102.42%
NFLX220916P005450002022-04-22 1:44PM EDT545.00333.45357.55362.000.00-10142.91%
NFLX220916P005500002022-05-24 10:25AM EDT550.00372.19367.70371.900.00-222167.91%
NFLX220916P005550002022-04-20 9:46AM EDT555.00318.20364.05368.450.00-410119.34%
NFLX220916P005600002022-06-23 1:42PM EDT560.00381.70368.00372.700.00-150164109.74%
NFLX220916P005650002022-04-22 1:44PM EDT565.00353.43377.10382.050.00-10145.08%
NFLX220916P005700002022-05-13 3:57PM EDT570.00382.65384.20389.200.00-129157.26%
NFLX220916P005750002022-06-24 10:50AM EDT575.00386.20383.05387.55-16.70-4.14%10111.13%
NFLX220916P005800002022-06-24 3:48PM EDT580.00390.50388.05392.15-11.20-2.79%10377108.74%
NFLX220916P005850002022-06-08 1:17PM EDT585.00382.47392.70397.350.00-800108.15%
NFLX220916P005900002022-06-24 10:21AM EDT590.00400.00398.10402.35-11.80-2.87%20190112.04%
NFLX220916P005950002022-05-10 11:58AM EDT595.00420.95398.45404.750.00-11104.10%
NFLX220916P006000002022-05-23 9:33AM EDT600.00414.74419.80422.200.00-1029181.41%
NFLX220916P006050002022-04-19 2:34PM EDT605.00258.49418.65424.400.00-20161.94%
NFLX220916P006100002022-04-19 2:09PM EDT610.00261.97423.80429.200.00-22162.57%
NFLX220916P006200002022-04-20 10:09AM EDT620.00404.00429.70433.000.00-22129.47%
NFLX220916P006300002022-06-10 1:25PM EDT630.00446.00438.00442.500.00-765117.48%
NFLX220916P006400002022-04-13 11:04AM EDT640.00292.90450.55455.100.00-52144.65%
NFLX220916P006500002022-06-24 2:59PM EDT650.00459.50458.00459.80-9.81-2.09%554111.67%
NFLX220916P006600002022-04-20 9:55AM EDT660.00432.33469.35472.950.00-12132.47%
NFLX220916P006700002022-06-24 10:20AM EDT670.00479.60478.00482.50-9.69-1.98%540122.17%
NFLX220916P006800002022-06-15 3:59PM EDT680.00499.25487.05492.650.00-1818116.04%
NFLX220916P006900002022-06-15 3:54PM EDT690.00509.17497.15502.550.00-812117.09%
NFLX220916P007000002022-04-19 2:10PM EDT700.00351.62513.20519.800.00-1743175.07%
NFLX220916P007100002022-06-15 3:53PM EDT710.00528.85517.05522.750.00-53120.22%
NFLX220916P007200002022-06-15 3:59PM EDT720.00539.28526.65532.900.00-980118.51%
NFLX220916P007300002021-12-23 4:01PM EDT730.00142.30330.45335.500.00-1220.00%
NFLX220916P007400002022-04-19 2:12PM EDT740.00392.60553.20559.800.00-60180.00%
NFLX220916P007500002022-01-11 4:52PM EDT750.00216.99341.05346.800.00-3240.00%
NFLX220916P007600002022-04-19 3:59PM EDT760.00411.23573.35579.650.00-40182.35%
NFLX220916P007700002022-04-19 2:30PM EDT770.00422.84583.30589.700.00-20183.50%
NFLX220916P007800002021-12-23 2:34PM EDT780.00181.94380.45385.850.00-370.00%
NFLX220916P007900002021-12-23 1:49PM EDT790.00190.75390.45395.850.00-220.00%
NFLX220916P008000002022-04-19 2:31PM EDT800.00452.53613.60619.450.00-20186.95%
NFLX220916P008200002022-04-27 3:36PM EDT820.00632.00622.75628.950.00-500.00%
NFLX220916P008400002022-02-01 4:55PM EDT840.00383.36469.85475.700.00-1200.00%
NFLX220916P008500002022-02-04 3:12PM EDT850.00441.00486.00492.250.00-500.00%
NFLX220916P008600002021-12-22 10:58AM EDT860.00260.10460.45465.850.00--40.00%
NFLX220916P008800002022-01-24 2:32PM EDT880.00513.24505.00509.600.00-2200.00%
NFLX220916P009000002022-04-01 11:56AM EDT900.00526.00706.60712.100.00-10119.24%
NFLX220916P009200002021-11-12 12:33PM EDT920.00260.45318.00322.450.00-650.00%
NFLX220916P009400002022-01-18 4:01PM EDT940.00426.47549.20557.050.00-2200.00%
NFLX220916P009600002022-01-24 4:41PM EDT960.00577.17584.80589.600.00-200.00%
NFLX220916P009800002022-02-15 3:50PM EDT980.00571.98606.35612.550.00-200.00%
NFLX220916P010000002022-02-15 3:52PM EDT1,000.00591.79626.35632.150.00-200.00%
NFLX220916P010200002022-01-20 12:06PM EDT1,020.00496.96625.70632.650.00--00.00%
NFLX220916P011000002022-01-24 4:48PM EDT1,100.00718.54724.70729.800.00-500.00%
NFLX220916P013250002022-01-21 4:22PM EDT1,325.00935.50930.70937.650.00-200.00%