Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,449.52 -115.99 (-0.49%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230217C00140000 | 2022-11-18 1:05PM EST | 140.00 | 150.53 | 151.10 | 153.35 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX230217C00145000 | 2023-01-18 2:35PM EST | 145.00 | 179.49 | 219.90 | 223.15 | 0.00 | - | 1 | 20 | 224.02% |
| NFLX230217C00150000 | 2023-01-20 10:08AM EST | 150.00 | 190.70 | 215.10 | 217.90 | 0.00 | - | 1 | 2 | 215.14% |
| NFLX230217C00155000 | 2022-12-15 1:36PM EST | 155.00 | 134.78 | 177.85 | 179.75 | 0.00 | - | - | 0 | 0.00% |
| NFLX230217C00160000 | 2023-02-01 9:30AM EST | 160.00 | 194.08 | 205.05 | 207.90 | 0.00 | - | 2 | 3 | 199.51% |
| NFLX230217C00170000 | 2022-11-21 9:55AM EST | 170.00 | 123.73 | 128.95 | 130.85 | 0.00 | - | - | 1 | 0.00% |
| NFLX230217C00175000 | 2023-02-03 12:58PM EST | 175.00 | 196.98 | 190.70 | 192.15 | +37.03 | +23.15% | 1 | 10 | 177.25% |
| NFLX230217C00180000 | 2023-01-27 2:24PM EST | 180.00 | 181.95 | 185.70 | 187.20 | 0.00 | - | 1 | 17 | 172.27% |
| NFLX230217C00185000 | 2023-01-26 2:19PM EST | 185.00 | 180.50 | 180.70 | 182.10 | 0.00 | - | 10 | 14 | 163.87% |
| NFLX230217C00190000 | 2023-01-20 3:57PM EST | 190.00 | 152.84 | 175.65 | 177.15 | 0.00 | - | 4 | 10 | 158.11% |
| NFLX230217C00195000 | 2023-01-19 1:15PM EST | 195.00 | 125.90 | 170.75 | 171.95 | 0.00 | - | 1 | 13 | 150.10% |
| NFLX230217C00200000 | 2023-02-03 11:18AM EST | 200.00 | 176.70 | 165.25 | 167.00 | +9.15 | +5.46% | 106 | 343 | 131.64% |
| NFLX230217C00205000 | 2023-02-03 3:13PM EST | 205.00 | 163.54 | 159.80 | 162.00 | +3.31 | +2.07% | 111 | 98 | 50.00% |
| NFLX230217C00210000 | 2023-02-03 12:28PM EST | 210.00 | 165.93 | 155.00 | 157.00 | +9.45 | +6.04% | 75 | 76 | 110.74% |
| NFLX230217C00215000 | 2023-02-03 1:14PM EST | 215.00 | 155.52 | 150.10 | 152.05 | +13.19 | +9.27% | 63 | 65 | 113.67% |
| NFLX230217C00220000 | 2023-02-03 3:39PM EST | 220.00 | 147.06 | 145.35 | 147.25 | -0.18 | -0.12% | 35 | 148 | 121.88% |
| NFLX230217C00225000 | 2023-02-02 11:12AM EST | 225.00 | 141.84 | 140.75 | 142.20 | 0.00 | - | 26 | 36 | 123.63% |
| NFLX230217C00230000 | 2023-02-03 11:59AM EST | 230.00 | 147.71 | 135.80 | 137.05 | +23.38 | +18.80% | 11 | 30 | 117.04% |
| NFLX230217C00235000 | 2023-01-30 11:31AM EST | 235.00 | 122.49 | 130.75 | 132.40 | 0.00 | - | 6 | 51 | 116.85% |
| NFLX230217C00240000 | 2023-02-03 3:39PM EST | 240.00 | 127.15 | 125.70 | 127.25 | +1.89 | +1.51% | 146 | 42 | 109.08% |
| NFLX230217C00245000 | 2023-02-03 3:13PM EST | 245.00 | 123.69 | 120.75 | 122.25 | +14.84 | +13.63% | 34 | 67 | 105.18% |
| NFLX230217C00250000 | 2023-02-03 3:06PM EST | 250.00 | 117.15 | 115.80 | 117.20 | -0.75 | -0.64% | 7 | 93 | 100.54% |
| NFLX230217C00255000 | 2023-02-03 11:22AM EST | 255.00 | 122.16 | 110.75 | 112.25 | +22.96 | +23.15% | 3 | 27 | 96.00% |
| NFLX230217C00260000 | 2023-02-02 2:05PM EST | 260.00 | 105.36 | 105.75 | 107.15 | 0.00 | - | 5 | 99 | 90.19% |
| NFLX230217C00265000 | 2023-02-03 3:06PM EST | 265.00 | 103.25 | 100.80 | 102.25 | +15.18 | +17.24% | 1 | 143 | 87.70% |
| NFLX230217C00270000 | 2023-01-31 9:40AM EST | 270.00 | 83.65 | 95.85 | 97.40 | 0.00 | - | 2 | 248 | 85.55% |
| NFLX230217C00275000 | 2023-02-03 3:35PM EST | 275.00 | 92.38 | 90.75 | 92.50 | +15.11 | +19.55% | 216 | 101 | 81.15% |
| NFLX230217C00280000 | 2023-02-03 3:35PM EST | 280.00 | 87.49 | 85.95 | 87.30 | +0.32 | +0.37% | 201 | 167 | 76.81% |
| NFLX230217C00285000 | 2023-02-03 3:59PM EST | 285.00 | 81.76 | 80.90 | 82.30 | +1.26 | +1.57% | 6 | 418 | 72.07% |
| NFLX230217C00290000 | 2023-02-03 11:42AM EST | 290.00 | 88.50 | 76.15 | 77.25 | +13.80 | +18.47% | 16 | 795 | 69.58% |
| NFLX230217C00295000 | 2023-02-02 10:10AM EST | 295.00 | 66.32 | 71.10 | 72.50 | 0.00 | - | 2 | 598 | 66.89% |
| NFLX230217C00300000 | 2023-02-03 3:04PM EST | 300.00 | 68.08 | 66.15 | 67.25 | +6.28 | +10.16% | 40 | 1,607 | 61.11% |
| NFLX230217C00305000 | 2023-02-03 2:20PM EST | 305.00 | 64.67 | 60.95 | 62.25 | +3.79 | +6.23% | 10 | 420 | 55.40% |
| NFLX230217C00307500 | 2023-02-03 3:52PM EST | 307.50 | 59.08 | 58.50 | 59.95 | +8.23 | +16.18% | 2 | 17 | 55.18% |
| NFLX230217C00310000 | 2023-02-03 2:33PM EST | 310.00 | 58.37 | 56.60 | 57.65 | +5.12 | +9.62% | 26 | 1,192 | 57.96% |
| NFLX230217C00312500 | 2023-02-02 2:58PM EST | 312.50 | 50.30 | 53.95 | 55.20 | 0.00 | - | 4 | 45 | 55.20% |
| NFLX230217C00315000 | 2023-02-03 1:30PM EST | 315.00 | 56.75 | 51.75 | 52.70 | +6.75 | +13.50% | 5 | 484 | 54.57% |
| NFLX230217C00317500 | 2023-02-02 2:58PM EST | 317.50 | 45.55 | 49.25 | 50.10 | 0.00 | - | 8 | 49 | 51.83% |
| NFLX230217C00320000 | 2023-02-03 3:33PM EST | 320.00 | 48.28 | 47.05 | 47.75 | +3.63 | +8.13% | 15 | 13,670 | 51.71% |
| NFLX230217C00322500 | 2023-02-03 3:29PM EST | 322.50 | 46.40 | 44.70 | 45.60 | +5.15 | +12.48% | 23 | 30 | 51.54% |
| NFLX230217C00325000 | 2023-02-03 3:09PM EST | 325.00 | 44.35 | 42.40 | 43.00 | +2.86 | +6.89% | 47 | 884 | 51.86% |
| NFLX230217C00327500 | 2023-02-03 3:00PM EST | 327.50 | 41.55 | 40.10 | 40.60 | +1.70 | +4.27% | 10 | 65 | 50.13% |
| NFLX230217C00330000 | 2023-02-03 3:59PM EST | 330.00 | 38.03 | 37.80 | 38.45 | +0.58 | +1.55% | 38 | 827 | 49.99% |
| NFLX230217C00332500 | 2023-02-03 2:29PM EST | 332.50 | 37.48 | 35.55 | 36.05 | +2.31 | +6.57% | 2 | 76 | 48.07% |
| NFLX230217C00335000 | 2023-02-03 3:42PM EST | 335.00 | 33.80 | 33.35 | 33.95 | +1.40 | +4.32% | 478 | 5,902 | 47.84% |
| NFLX230217C00337500 | 2023-02-03 3:00PM EST | 337.50 | 32.55 | 31.15 | 31.70 | +4.30 | +15.22% | 18 | 133 | 46.56% |
| NFLX230217C00340000 | 2023-02-03 3:54PM EST | 340.00 | 29.41 | 29.00 | 29.55 | -0.69 | -2.29% | 532 | 1,756 | 45.65% |
| NFLX230217C00342500 | 2023-02-03 3:46PM EST | 342.50 | 27.12 | 26.90 | 27.40 | +2.92 | +12.07% | 24 | 71 | 44.56% |
| NFLX230217C00345000 | 2023-02-03 3:43PM EST | 345.00 | 25.25 | 24.80 | 25.35 | +1.70 | +7.22% | 43 | 1,509 | 43.75% |
| NFLX230217C00347500 | 2023-02-03 2:58PM EST | 347.50 | 24.35 | 22.80 | 23.40 | +1.55 | +6.80% | 46 | 544 | 43.17% |
| NFLX230217C00350000 | 2023-02-03 2:50PM EST | 350.00 | 23.15 | 20.95 | 21.50 | +1.25 | +5.71% | 144 | 1,952 | 42.55% |
| NFLX230217C00352500 | 2023-02-03 3:30PM EST | 352.50 | 20.55 | 19.15 | 19.65 | +1.35 | +7.03% | 86 | 283 | 41.90% |
| NFLX230217C00355000 | 2023-02-03 3:44PM EST | 355.00 | 17.70 | 17.45 | 17.90 | -0.75 | -4.07% | 250 | 561 | 41.37% |
| NFLX230217C00357500 | 2023-02-03 3:30PM EST | 357.50 | 17.10 | 15.80 | 16.25 | +0.35 | +2.09% | 253 | 565 | 40.94% |
| NFLX230217C00360000 | 2023-02-03 3:56PM EST | 360.00 | 14.70 | 14.30 | 14.70 | -0.40 | -2.65% | 460 | 960 | 40.60% |
| NFLX230217C00362500 | 2023-02-03 3:32PM EST | 362.50 | 13.81 | 12.95 | 13.20 | +0.16 | +1.17% | 459 | 1,157 | 40.14% |
| NFLX230217C00365000 | 2023-02-03 3:53PM EST | 365.00 | 11.75 | 11.55 | 11.80 | -0.48 | -3.92% | 831 | 1,430 | 39.73% |
| NFLX230217C00370000 | 2023-02-03 3:58PM EST | 370.00 | 9.40 | 9.20 | 9.45 | -0.35 | -3.59% | 766 | 1,451 | 39.60% |
| NFLX230217C00375000 | 2023-02-03 3:59PM EST | 375.00 | 7.32 | 7.20 | 7.45 | -0.24 | -3.17% | 1,074 | 1,752 | 39.49% |
| NFLX230217C00380000 | 2023-02-03 3:59PM EST | 380.00 | 5.68 | 5.60 | 5.75 | -0.29 | -4.86% | 1,115 | 2,237 | 39.29% |
| NFLX230217C00385000 | 2023-02-03 3:59PM EST | 385.00 | 4.39 | 4.25 | 4.45 | -0.26 | -5.59% | 511 | 1,053 | 39.49% |
| NFLX230217C00390000 | 2023-02-03 3:57PM EST | 390.00 | 3.45 | 3.25 | 3.40 | +0.05 | +1.47% | 838 | 1,458 | 39.68% |
| NFLX230217C00395000 | 2023-02-03 3:57PM EST | 395.00 | 2.61 | 2.49 | 2.65 | -0.05 | -1.88% | 809 | 826 | 40.32% |
| NFLX230217C00400000 | 2023-02-03 3:59PM EST | 400.00 | 1.95 | 1.89 | 1.98 | -0.06 | -2.99% | 1,758 | 3,638 | 40.45% |
| NFLX230217C00405000 | 2023-02-03 3:58PM EST | 405.00 | 1.49 | 1.44 | 1.53 | -0.02 | -1.32% | 534 | 1,604 | 41.10% |
| NFLX230217C00410000 | 2023-02-03 3:54PM EST | 410.00 | 1.10 | 1.08 | 1.17 | +0.07 | +6.80% | 404 | 915 | 41.65% |
| NFLX230217C00415000 | 2023-02-03 3:59PM EST | 415.00 | 0.86 | 0.81 | 0.89 | +0.10 | +13.16% | 394 | 2,480 | 42.16% |
| NFLX230217C00420000 | 2023-02-03 3:58PM EST | 420.00 | 0.66 | 0.64 | 0.68 | +0.04 | +6.45% | 124 | 905 | 42.73% |
| NFLX230217C00425000 | 2023-02-03 3:48PM EST | 425.00 | 0.47 | 0.48 | 0.52 | -0.02 | -4.08% | 317 | 1,121 | 43.31% |
| NFLX230217C00430000 | 2023-02-03 3:51PM EST | 430.00 | 0.33 | 0.36 | 0.39 | -0.02 | -5.71% | 204 | 814 | 43.73% |
| NFLX230217C00435000 | 2023-02-03 3:46PM EST | 435.00 | 0.25 | 0.25 | 0.30 | +0.04 | +19.05% | 147 | 484 | 44.34% |
| NFLX230217C00440000 | 2023-02-03 3:53PM EST | 440.00 | 0.21 | 0.21 | 0.23 | +0.01 | +5.00% | 79 | 274 | 44.92% |
| NFLX230217C00445000 | 2023-02-03 11:48AM EST | 445.00 | 0.55 | 0.15 | 0.17 | +0.41 | +292.86% | 29 | 130 | 45.22% |
| NFLX230217C00450000 | 2023-02-03 3:59PM EST | 450.00 | 0.13 | 0.11 | 0.13 | +0.01 | +8.33% | 376 | 1,276 | 45.80% |
| NFLX230217C00455000 | 2023-02-03 3:59PM EST | 455.00 | 0.09 | 0.08 | 0.10 | +0.02 | +28.57% | 51 | 269 | 46.29% |
| NFLX230217C00460000 | 2023-02-03 3:35PM EST | 460.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 111 | 604 | 47.07% |
| NFLX230217C00465000 | 2023-02-03 3:48PM EST | 465.00 | 0.04 | 0.02 | 0.10 | +0.01 | +33.33% | 65 | 251 | 50.29% |
| NFLX230217C00470000 | 2023-02-03 3:33PM EST | 470.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 141 | 231 | 48.44% |
| NFLX230217C00475000 | 2023-02-03 12:31PM EST | 475.00 | 0.08 | 0.02 | 0.04 | +0.06 | +300.00% | 154 | 1,025 | 49.02% |
| NFLX230217C00480000 | 2023-02-03 2:59PM EST | 480.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 29 | 477 | 51.95% |
| NFLX230217C00485000 | 2023-02-03 12:55PM EST | 485.00 | 0.03 | 0.00 | 0.06 | +0.01 | +50.00% | 473 | 119 | 51.17% |
| NFLX230217C00490000 | 2023-02-03 1:21PM EST | 490.00 | 0.03 | 0.01 | 0.07 | +0.02 | +200.00% | 47 | 208 | 54.30% |
| NFLX230217C00495000 | 2023-02-03 12:54PM EST | 495.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 97 | 395 | 50.78% |
| NFLX230217C00500000 | 2023-02-03 11:47AM EST | 500.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 109 | 339 | 55.08% |
| NFLX230217C00510000 | 2023-02-03 2:01PM EST | 510.00 | 0.03 | 0.00 | 0.12 | +0.02 | +200.00% | 33 | 154 | 63.28% |
| NFLX230217C00520000 | 2023-02-03 3:04PM EST | 520.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 20 | 58.59% |
| NFLX230217C00530000 | 2023-02-03 11:14AM EST | 530.00 | 0.02 | 0.01 | 0.06 | +0.01 | +100.00% | 1 | 376 | 66.02% |
| NFLX230217C00540000 | 2023-01-19 2:46PM EST | 540.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 13 | 19 | 73.24% |
| NFLX230217C00550000 | 2023-02-03 11:09AM EST | 550.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 64 | 45 | 67.19% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230217P00140000 | 2023-02-03 3:47PM EST | 140.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 1 | 901 | 150.00% |
| NFLX230217P00145000 | 2023-02-01 10:50AM EST | 145.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 4 | 386 | 160.94% |
| NFLX230217P00150000 | 2023-01-25 1:07PM EST | 150.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 727 | 157.81% |
| NFLX230217P00155000 | 2023-01-25 11:02AM EST | 155.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 371 | 403 | 150.00% |
| NFLX230217P00160000 | 2023-02-02 2:49PM EST | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 318 | 134.38% |
| NFLX230217P00165000 | 2023-01-25 2:37PM EST | 165.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 70 | 369 | 142.97% |
| NFLX230217P00170000 | 2023-02-02 10:15AM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 460 | 115.63% |
| NFLX230217P00175000 | 2023-01-27 10:01AM EST | 175.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 191 | 134.38% |
| NFLX230217P00180000 | 2023-02-03 12:57PM EST | 180.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 87 | 850 | 119.53% |
| NFLX230217P00185000 | 2023-02-03 12:27PM EST | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 206 | 103.13% |
| NFLX230217P00190000 | 2023-02-02 2:49PM EST | 190.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 31 | 488 | 117.97% |
| NFLX230217P00195000 | 2023-01-30 1:39PM EST | 195.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 12 | 248 | 113.28% |
| NFLX230217P00200000 | 2023-02-03 11:30AM EST | 200.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 3,288 | 104.69% |
| NFLX230217P00205000 | 2023-02-03 11:14AM EST | 205.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 70 | 721 | 103.52% |
| NFLX230217P00210000 | 2023-02-02 12:24PM EST | 210.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 20 | 693 | 103.91% |
| NFLX230217P00215000 | 2023-02-03 1:49PM EST | 215.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 1,037 | 89.06% |
| NFLX230217P00220000 | 2023-02-03 3:52PM EST | 220.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 101 | 3,796 | 96.88% |
| NFLX230217P00225000 | 2023-02-03 2:06PM EST | 225.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 118 | 1,192 | 83.59% |
| NFLX230217P00230000 | 2023-02-03 3:59PM EST | 230.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 344 | 621 | 81.64% |
| NFLX230217P00235000 | 2023-02-03 3:57PM EST | 235.00 | 0.04 | 0.00 | 0.08 | +0.02 | +100.00% | 465 | 275 | 81.64% |
| NFLX230217P00240000 | 2023-02-03 3:57PM EST | 240.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 321 | 1,001 | 75.00% |
| NFLX230217P00245000 | 2023-02-03 12:44PM EST | 245.00 | 0.03 | 0.00 | 0.06 | +0.01 | +50.00% | 106 | 1,043 | 72.66% |
| NFLX230217P00250000 | 2023-02-03 3:40PM EST | 250.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 643 | 3,918 | 67.97% |
| NFLX230217P00255000 | 2023-02-03 3:22PM EST | 255.00 | 0.04 | 0.04 | 0.11 | 0.00 | - | 65 | 1,041 | 72.46% |
| NFLX230217P00260000 | 2023-02-03 3:21PM EST | 260.00 | 0.05 | 0.05 | 0.07 | +0.02 | +66.67% | 37 | 1,734 | 67.19% |
| NFLX230217P00265000 | 2023-02-03 3:21PM EST | 265.00 | 0.06 | 0.03 | 0.09 | +0.02 | +50.00% | 47 | 1,035 | 63.67% |
| NFLX230217P00270000 | 2023-02-03 3:20PM EST | 270.00 | 0.07 | 0.04 | 0.10 | 0.00 | - | 120 | 1,792 | 61.52% |
| NFLX230217P00275000 | 2023-02-03 1:07PM EST | 275.00 | 0.08 | 0.04 | 0.11 | -0.02 | -20.00% | 127 | 1,262 | 58.59% |
| NFLX230217P00280000 | 2023-02-03 3:45PM EST | 280.00 | 0.12 | 0.07 | 0.13 | -0.01 | -7.69% | 80 | 1,474 | 57.13% |
| NFLX230217P00285000 | 2023-02-03 3:39PM EST | 285.00 | 0.13 | 0.08 | 0.15 | -0.01 | -7.14% | 53 | 1,122 | 54.69% |
| NFLX230217P00290000 | 2023-02-03 3:38PM EST | 290.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 304 | 1,659 | 54.30% |
| NFLX230217P00295000 | 2023-02-03 3:23PM EST | 295.00 | 0.17 | 0.18 | 0.25 | -0.05 | -22.73% | 395 | 1,307 | 52.25% |
| NFLX230217P00300000 | 2023-02-03 3:56PM EST | 300.00 | 0.24 | 0.24 | 0.27 | -0.01 | -4.00% | 921 | 6,282 | 50.00% |
| NFLX230217P00305000 | 2023-02-03 3:38PM EST | 305.00 | 0.31 | 0.29 | 0.32 | -0.15 | -32.61% | 331 | 2,281 | 48.10% |
| NFLX230217P00307500 | 2023-02-03 1:30PM EST | 307.50 | 0.36 | 0.33 | 0.39 | -0.10 | -21.74% | 50 | 730 | 47.85% |
| NFLX230217P00310000 | 2023-02-03 3:47PM EST | 310.00 | 0.43 | 0.41 | 0.45 | -0.02 | -4.44% | 1,248 | 3,853 | 47.17% |
| NFLX230217P00312500 | 2023-02-03 2:21PM EST | 312.50 | 0.49 | 0.48 | 0.51 | -0.03 | -5.77% | 55 | 235 | 46.34% |
| NFLX230217P00315000 | 2023-02-03 3:53PM EST | 315.00 | 0.53 | 0.55 | 0.64 | -0.17 | -24.29% | 120 | 1,586 | 46.41% |
| NFLX230217P00317500 | 2023-02-03 2:33PM EST | 317.50 | 0.67 | 0.65 | 0.72 | -0.18 | -21.18% | 18 | 371 | 45.51% |
| NFLX230217P00320000 | 2023-02-03 3:58PM EST | 320.00 | 0.75 | 0.73 | 0.79 | -0.20 | -21.05% | 420 | 14,892 | 44.36% |
| NFLX230217P00322500 | 2023-02-03 3:41PM EST | 322.50 | 0.86 | 0.86 | 0.92 | -0.14 | -14.00% | 175 | 493 | 43.80% |
| NFLX230217P00325000 | 2023-02-03 3:58PM EST | 325.00 | 1.05 | 1.03 | 1.08 | -0.06 | -5.41% | 225 | 2,092 | 43.34% |
| NFLX230217P00327500 | 2023-02-03 3:40PM EST | 327.50 | 1.17 | 1.20 | 1.25 | -0.22 | -15.83% | 119 | 378 | 42.73% |
| NFLX230217P00330000 | 2023-02-03 3:59PM EST | 330.00 | 1.41 | 1.38 | 1.46 | -0.13 | -8.44% | 789 | 2,707 | 42.26% |
| NFLX230217P00332500 | 2023-02-03 3:59PM EST | 332.50 | 1.65 | 1.60 | 1.68 | -0.35 | -17.50% | 326 | 590 | 41.63% |
| NFLX230217P00335000 | 2023-02-03 3:59PM EST | 335.00 | 1.91 | 1.90 | 1.94 | -0.12 | -5.91% | 555 | 6,343 | 41.05% |
| NFLX230217P00337500 | 2023-02-03 3:58PM EST | 337.50 | 2.26 | 2.17 | 2.27 | -0.16 | -6.61% | 341 | 570 | 40.69% |
| NFLX230217P00340000 | 2023-02-03 3:59PM EST | 340.00 | 2.61 | 2.57 | 2.64 | -0.19 | -6.79% | 928 | 1,663 | 40.28% |
| NFLX230217P00342500 | 2023-02-03 3:55PM EST | 342.50 | 2.93 | 2.94 | 3.10 | -0.67 | -18.61% | 456 | 410 | 40.09% |
| NFLX230217P00345000 | 2023-02-03 3:58PM EST | 345.00 | 3.50 | 3.40 | 3.55 | -0.59 | -14.43% | 398 | 683 | 39.55% |
| NFLX230217P00347500 | 2023-02-03 3:52PM EST | 347.50 | 3.94 | 3.95 | 4.10 | -1.05 | -21.04% | 298 | 273 | 39.21% |
| NFLX230217P00350000 | 2023-02-03 3:59PM EST | 350.00 | 4.60 | 4.55 | 4.70 | -0.25 | -5.15% | 1,048 | 1,263 | 38.80% |
| NFLX230217P00352500 | 2023-02-03 3:51PM EST | 352.50 | 5.31 | 5.20 | 5.40 | -0.09 | -1.67% | 429 | 282 | 38.51% |
| NFLX230217P00355000 | 2023-02-03 3:59PM EST | 355.00 | 6.03 | 5.95 | 6.20 | -0.67 | -10.00% | 669 | 369 | 38.31% |
| NFLX230217P00357500 | 2023-02-03 3:57PM EST | 357.50 | 6.85 | 6.75 | 7.10 | -0.75 | -9.87% | 554 | 504 | 38.17% |
| NFLX230217P00360000 | 2023-02-03 3:57PM EST | 360.00 | 7.76 | 7.75 | 8.15 | -0.19 | -2.39% | 944 | 1,383 | 38.26% |
| NFLX230217P00362500 | 2023-02-03 3:55PM EST | 362.50 | 8.81 | 8.85 | 9.05 | -1.29 | -12.77% | 382 | 359 | 37.49% |
| NFLX230217P00365000 | 2023-02-03 3:58PM EST | 365.00 | 10.10 | 10.00 | 10.25 | -0.45 | -4.27% | 939 | 656 | 37.46% |
| NFLX230217P00370000 | 2023-02-03 3:58PM EST | 370.00 | 12.60 | 12.55 | 12.80 | +0.10 | +0.80% | 723 | 385 | 36.97% |
| NFLX230217P00375000 | 2023-02-03 3:54PM EST | 375.00 | 15.30 | 15.60 | 15.85 | -1.25 | -7.55% | 456 | 189 | 36.95% |
| NFLX230217P00380000 | 2023-02-03 3:58PM EST | 380.00 | 19.01 | 18.90 | 19.45 | -1.39 | -6.81% | 354 | 661 | 37.74% |
| NFLX230217P00385000 | 2023-02-03 2:43PM EST | 385.00 | 21.35 | 22.55 | 22.95 | -2.20 | -9.34% | 110 | 266 | 36.91% |
| NFLX230217P00390000 | 2023-02-03 1:24PM EST | 390.00 | 25.85 | 26.50 | 27.35 | -1.35 | -4.96% | 137 | 187 | 38.97% |
| NFLX230217P00395000 | 2023-02-03 2:56PM EST | 395.00 | 30.10 | 30.60 | 31.20 | -2.00 | -6.23% | 54 | 78 | 37.24% |
| NFLX230217P00400000 | 2023-02-03 1:52PM EST | 400.00 | 32.50 | 35.05 | 35.85 | -6.00 | -15.58% | 42 | 204 | 38.98% |
| NFLX230217P00405000 | 2023-02-03 3:26PM EST | 405.00 | 38.05 | 39.50 | 40.40 | -3.50 | -8.42% | 19 | 121 | 39.36% |
| NFLX230217P00410000 | 2023-02-03 3:17PM EST | 410.00 | 42.55 | 43.95 | 45.05 | -4.65 | -9.85% | 17 | 71 | 39.64% |
| NFLX230217P00415000 | 2023-02-03 3:53PM EST | 415.00 | 48.95 | 49.00 | 50.10 | -0.75 | -1.51% | 18 | 108 | 43.30% |
| NFLX230217P00420000 | 2023-02-03 3:20PM EST | 420.00 | 52.30 | 53.85 | 55.00 | -13.70 | -20.76% | 59 | 37 | 45.34% |
| NFLX230217P00425000 | 2023-02-03 12:41PM EST | 425.00 | 51.15 | 58.70 | 59.55 | -5.73 | -10.07% | 26 | 3 | 42.19% |
| NFLX230217P00430000 | 2023-02-03 12:26PM EST | 430.00 | 55.05 | 63.45 | 64.85 | -21.75 | -28.32% | 29 | 0 | 49.34% |
| NFLX230217P00435000 | 2023-01-20 9:59AM EST | 435.00 | 95.40 | 68.15 | 70.55 | 0.00 | - | 3 | 0 | 59.90% |
| NFLX230217P00440000 | 2023-02-02 11:36AM EST | 440.00 | 72.53 | 73.25 | 74.70 | 0.00 | - | 1 | 0 | 52.56% |
| NFLX230217P00445000 | 2023-01-13 10:34AM EST | 445.00 | 111.20 | 78.10 | 80.40 | 0.00 | - | 16 | 0 | 64.18% |
| NFLX230217P00450000 | 2023-01-31 3:40PM EST | 450.00 | 97.44 | 83.30 | 85.10 | 0.00 | - | 1 | 0 | 63.43% |
| NFLX230217P00455000 | 2023-01-20 11:14AM EST | 455.00 | 116.15 | 88.35 | 89.95 | 0.00 | - | 2 | 0 | 64.04% |
| NFLX230217P00460000 | 2023-01-20 9:48AM EST | 460.00 | 117.90 | 93.40 | 95.10 | 0.00 | - | 1 | 0 | 50.88% |
| NFLX230217P00465000 | 2023-01-20 9:48AM EST | 465.00 | 122.90 | 98.25 | 99.65 | 0.00 | - | 1 | 0 | 63.97% |
| NFLX230217P00470000 | 2023-01-24 12:30PM EST | 470.00 | 107.80 | 103.35 | 104.70 | 0.00 | - | 1 | 0 | 67.26% |
| NFLX230217P00475000 | 2023-01-26 3:20PM EST | 475.00 | 109.12 | 108.35 | 109.65 | 0.00 | - | 2 | 1 | 68.56% |
| NFLX230217P00480000 | 2023-01-26 3:20PM EST | 480.00 | 114.21 | 113.35 | 114.70 | 0.00 | - | 1 | 0 | 71.83% |
| NFLX230217P00485000 | 2023-01-26 3:20PM EST | 485.00 | 119.06 | 118.35 | 119.70 | 0.00 | - | 1 | 0 | 74.02% |
| NFLX230217P00490000 | 2023-01-17 12:05PM EST | 490.00 | 164.64 | 123.15 | 124.75 | 0.00 | - | 8 | 0 | 77.25% |
| NFLX230217P00495000 | 2023-01-18 9:38AM EST | 495.00 | 171.45 | 128.35 | 129.75 | 0.00 | - | - | 0 | 79.39% |
| NFLX230217P00500000 | 2023-01-17 1:36PM EST | 500.00 | 172.52 | 133.20 | 134.70 | 0.00 | - | - | 0 | 80.52% |
| NFLX230217P00510000 | 2023-01-17 2:38PM EST | 510.00 | 183.28 | 143.30 | 144.80 | 0.00 | - | - | 0 | 86.77% |
© 2023 Yahoo. All rights reserved.
