Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
365.90-0.99 (-0.27%)
At close: 04:00PM EST
365.90 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230317C000050002023-01-19 12:04PM EST5.00315.33359.80362.700.00-55603.13%
NFLX230317C000100002022-09-21 10:56AM EST10.00233.27268.50273.100.00-430.00%
NFLX230317C000150002022-12-05 10:01AM EST15.00303.26291.55293.600.00-230.00%
NFLX230317C000200002023-01-11 9:30AM EST20.00306.55345.05347.950.00-19409.57%
NFLX230317C000250002023-01-12 2:46PM EST25.00306.27339.35343.150.00-1157347.27%
NFLX230317C000400002023-01-11 9:30AM EST40.00286.67325.05327.950.00-13304.88%
NFLX230317C000500002023-02-02 10:38AM EST50.00314.45315.05317.700.00-150264.45%
NFLX230317C000600002022-04-28 2:13PM EST60.00144.10133.10142.200.00-220.00%
NFLX230317C000700002022-10-10 1:32PM EST70.00162.75184.30187.100.00-6120.00%
NFLX230317C000750002023-02-02 11:18AM EST75.00290.56289.70293.15+0.26+0.09%1316213.28%
NFLX230317C000800002023-01-26 10:47AM EST80.00285.69285.05288.300.00-13216.60%
NFLX230317C000900002023-01-30 11:03AM EST90.00266.85275.35277.800.00-128196.19%
NFLX230317C000950002023-02-02 2:03PM EST95.00270.55270.40273.200.00-12197.17%
NFLX230317C001000002023-02-03 1:04PM EST100.00271.59265.25267.85+6.99+2.64%1155180.96%
NFLX230317C001050002022-09-06 12:15PM EST105.00117.55136.65139.650.00-140.00%
NFLX230317C001100002023-02-01 10:51AM EST110.00246.80254.85258.550.00-13173.49%
NFLX230317C001150002022-10-25 9:17AM EST115.00183.80177.40179.850.00-1130.00%
NFLX230317C001200002023-01-20 9:30AM EST120.00218.04244.90248.500.00-180161.57%
NFLX230317C001250002023-02-02 10:40AM EST125.00240.05239.90242.800.00-258143.55%
NFLX230317C001300002023-02-02 12:46PM EST130.00235.40235.45238.400.00-129156.69%
NFLX230317C001350002022-10-19 12:57PM EST135.00141.96154.95157.350.00-2210.00%
NFLX230317C001400002023-01-23 1:01PM EST140.00220.07225.20228.900.00-136149.07%
NFLX230317C001450002022-10-12 9:27AM EST145.0083.300.000.000.00-1290.00%
NFLX230317C001500002023-01-25 10:22AM EST150.00212.13215.45218.000.00-2229131.89%
NFLX230317C001550002022-12-15 1:44PM EST155.00136.65178.35180.100.00-43660.00%
NFLX230317C001600002023-01-03 10:56AM EST160.00132.00204.95208.000.00-156116.55%
NFLX230317C001650002023-01-18 1:44PM EST165.00160.00201.10202.950.00-153125.15%
NFLX230317C001700002023-01-18 9:30AM EST170.00158.15196.25197.550.00-1108118.53%
NFLX230317C001750002023-02-02 12:25PM EST175.00191.00191.15192.650.00-539114.48%
NFLX230317C001800002023-02-01 2:12PM EST180.00180.00186.20187.750.00-489111.91%
NFLX230317C001850002023-02-01 2:11PM EST185.00175.05181.35182.750.00-373109.30%
NFLX230317C001900002023-01-26 2:12PM EST190.00177.17176.25177.800.00-583105.08%
NFLX230317C001950002023-01-04 11:08AM EST195.00114.65180.85182.900.00-2186174.73%
NFLX230317C002000002023-02-02 9:31AM EST200.00165.49166.45169.450.00-2206109.55%
NFLX230317C002050002023-01-27 11:43AM EST205.00160.82161.35164.250.00-328104.07%
NFLX230317C002100002023-02-03 1:32PM EST210.00161.29156.40159.40+28.92+21.85%8524101.39%
NFLX230317C002150002023-02-03 11:04AM EST215.00161.05151.35154.45+8.44+5.53%17197.71%
NFLX230317C002200002023-01-25 10:18AM EST220.00142.54146.60149.250.00-127794.34%
NFLX230317C002250002023-01-25 2:12PM EST225.00139.54141.65144.150.00-212090.56%
NFLX230317C002300002023-02-02 9:44AM EST230.00132.27136.70138.150.00-166882.40%
NFLX230317C002350002023-02-03 11:26AM EST235.00144.13131.70133.25+39.64+37.94%1022279.66%
NFLX230317C002400002023-02-03 10:12AM EST240.00126.55127.10128.40+13.72+12.16%3572479.04%
NFLX230317C002450002023-01-25 3:32PM EST245.00124.51122.00123.100.00-328174.00%
NFLX230317C002500002023-02-03 12:09PM EST250.00127.80117.05118.20+13.80+12.11%71,74571.53%
NFLX230317C002550002023-02-03 2:13PM EST255.00116.30112.25113.20+7.04+6.44%620169.29%
NFLX230317C002600002023-02-03 3:08PM EST260.00109.58106.95108.40+2.81+2.63%975765.80%
NFLX230317C002650002023-02-03 11:33AM EST265.00114.65101.90103.55+13.77+13.65%319363.17%
NFLX230317C002700002023-02-03 3:36PM EST270.0099.0097.6598.95+5.96+6.41%550064.17%
NFLX230317C002750002023-02-03 12:30PM EST275.00102.0692.6593.65+8.61+9.21%335260.12%
NFLX230317C002800002023-02-03 3:41PM EST280.0089.1087.4089.00+3.60+4.21%271,43657.41%
NFLX230317C002850002023-02-03 3:59PM EST285.0083.7783.2084.25+6.87+8.93%31,31257.37%
NFLX230317C002900002023-02-03 3:04PM EST290.0080.2877.7079.30+0.61+0.77%22,25253.10%
NFLX230317C002950002023-02-02 2:42PM EST295.0070.5573.6074.900.00-745053.78%
NFLX230317C003000002023-02-03 3:45PM EST300.0069.7068.6570.05+1.06+1.54%412,85451.09%
NFLX230317C003050002023-02-03 12:47PM EST305.0073.2264.1565.40+7.37+11.19%418152.22%
NFLX230317C003100002023-02-03 2:44PM EST310.0062.5660.0560.90+4.56+7.86%81,15850.76%
NFLX230317C003150002023-02-03 11:52AM EST315.0067.7055.6056.70+14.05+26.19%820150.10%
NFLX230317C003200002023-02-03 3:45PM EST320.0051.9251.3552.20+2.92+5.96%302,43348.22%
NFLX230317C003250002023-02-03 12:47PM EST325.0055.3247.2548.15+13.27+31.56%1024747.48%
NFLX230317C003300002023-02-03 3:29PM EST330.0044.9543.2043.95+0.95+2.16%101,36046.02%
NFLX230317C003350002023-02-03 1:16PM EST335.0043.9139.3540.00+4.88+12.50%1084944.97%
NFLX230317C003400002023-02-03 3:54PM EST340.0036.2535.6036.25+0.75+2.11%931,68344.09%
NFLX230317C003450002023-02-03 3:20PM EST345.0033.7532.0032.60+2.25+7.14%6342243.13%
NFLX230317C003500002023-02-03 3:50PM EST350.0028.6528.5029.20-0.55-1.88%3233,22642.38%
NFLX230317C003550002023-02-03 3:38PM EST355.0025.9525.5525.95+2.92+12.68%2945341.59%
NFLX230317C003600002023-02-03 3:58PM EST360.0022.8022.5522.90+0.99+4.54%1393,05540.85%
NFLX230317C003650002023-02-03 3:53PM EST365.0020.2519.8520.10-0.13-0.64%19778340.23%
NFLX230317C003700002023-02-03 3:55PM EST370.0017.4517.4017.60-0.39-2.19%4421,62339.83%
NFLX230317C003750002023-02-03 3:46PM EST375.0015.0515.0515.25-0.30-1.95%6671,00539.32%
NFLX230317C003800002023-02-03 3:49PM EST380.0012.9013.0013.20-0.55-4.09%6021,37539.02%
NFLX230317C003850002023-02-03 3:46PM EST385.0011.1411.1511.40+0.10+0.91%21777838.83%
NFLX230317C003900002023-02-03 3:55PM EST390.009.759.559.90-0.10-1.02%5226,39338.91%
NFLX230317C003950002023-02-03 3:41PM EST395.008.458.108.35+0.30+3.68%5131,46638.48%
NFLX230317C004000002023-02-03 3:58PM EST400.006.986.857.20-0.12-1.69%1,5873,49638.60%
NFLX230317C004050002023-02-03 3:49PM EST405.005.795.806.05+0.23+4.14%11689338.36%
NFLX230317C004100002023-02-03 3:56PM EST410.005.004.905.10-0.02-0.40%2161,58038.26%
NFLX230317C004150002023-02-03 3:57PM EST415.004.244.104.30+0.12+2.91%24642038.25%
NFLX230317C004200002023-02-03 3:46PM EST420.003.513.453.65+0.31+9.69%2712,15638.37%
NFLX230317C004250002023-02-03 3:51PM EST425.002.862.933.100.00-45562538.53%
NFLX230317C004300002023-02-03 3:51PM EST430.002.392.482.62-0.02-0.83%7395738.66%
NFLX230317C004350002023-02-03 3:51PM EST435.002.002.082.21+0.02+1.01%16089438.79%
NFLX230317C004400002023-02-03 3:45PM EST440.001.731.751.87+0.23+15.33%1571,54138.98%
NFLX230317C004450002023-02-03 3:47PM EST445.001.431.451.52+0.28+24.35%2860938.81%
NFLX230317C004500002023-02-03 3:43PM EST450.001.241.231.34+0.21+20.39%6541,46339.37%
NFLX230317C004550002023-02-03 12:21PM EST455.001.801.011.08+0.85+89.47%5064839.19%
NFLX230317C004600002023-02-03 3:22PM EST460.000.970.850.92+0.27+38.57%5545839.47%
NFLX230317C004650002023-02-03 3:29PM EST465.000.790.720.82+0.13+19.70%628240.06%
NFLX230317C004700002023-02-03 3:03PM EST470.000.710.600.66+0.20+39.22%54330839.92%
NFLX230317C004750002023-02-03 3:29PM EST475.000.550.500.55+0.14+34.15%1624240.04%
NFLX230317C004800002023-02-03 1:41PM EST480.000.500.420.47+0.13+35.14%5441740.33%
NFLX230317C004850002023-02-03 1:26PM EST485.000.540.350.40+0.21+63.64%196140.58%
NFLX230317C004900002023-02-03 1:37PM EST490.000.440.290.34+0.17+62.96%667240.82%
NFLX230317C004950002023-02-03 12:07PM EST495.000.540.240.29+0.32+145.45%286141.07%
NFLX230317C005000002023-02-03 3:57PM EST500.000.240.200.25+0.03+14.29%2131,53441.41%
NFLX230317C005100002023-02-03 12:05PM EST510.000.330.140.18+0.19+135.71%9741341.80%
NFLX230317C005200002023-02-03 2:00PM EST520.000.160.100.14+0.11+220.00%671,89842.58%
NFLX230317C005300002023-02-03 11:49AM EST530.000.210.060.10+0.15+250.00%10228842.97%
NFLX230317C005400002023-02-03 11:05AM EST540.000.110.040.08+0.07+175.00%5542643.75%
NFLX230317C005500002023-02-03 12:38PM EST550.000.090.020.06+0.06+200.00%2945544.24%
NFLX230317C005600002023-02-03 12:13PM EST560.000.070.000.05+0.04+133.33%21047645.12%
NFLX230317C005700002023-02-03 12:38PM EST570.000.050.000.10+0.02+66.67%122,16950.20%
NFLX230317C005800002023-02-03 11:21AM EST580.000.040.010.07+0.02+100.00%1625750.00%
NFLX230317C005900002023-02-01 11:23AM EST590.000.010.000.120.00-425350.98%
NFLX230317C006000002023-02-03 10:08AM EST600.000.020.000.030.00-182449.22%
NFLX230317C006200002023-01-27 2:57PM EST620.000.020.000.160.00-5437757.03%
NFLX230317C006400002023-01-24 2:25PM EST640.000.010.000.010.00-115850.39%
NFLX230317C006500002023-01-20 11:47AM EST650.000.010.000.130.00-360860.35%
NFLX230317C006600002023-01-20 9:35AM EST660.000.020.000.120.00-517461.33%
NFLX230317C006800002023-01-27 12:12PM EST680.000.010.000.100.00-2022462.89%
NFLX230317C007000002023-02-03 11:16AM EST700.000.010.000.100.00-343565.63%
NFLX230317C007200002023-01-20 9:55AM EST720.000.050.000.080.00-1135766.80%
NFLX230317C007400002023-01-26 11:55AM EST740.000.010.000.100.00-542870.51%
NFLX230317C007500002023-01-05 12:39PM EST750.000.030.000.010.00-150460.94%
NFLX230317C007600002022-12-27 3:38PM EST760.000.030.000.100.00-1721072.85%
NFLX230317C007800002023-01-11 10:35AM EST780.000.020.000.010.00-11,08962.50%
NFLX230317C008000002023-02-01 3:56PM EST800.000.010.000.010.00-11,26565.63%
NFLX230317C008200002022-12-27 2:46PM EST820.000.020.000.100.00-7654379.49%
NFLX230317C008400002023-01-03 10:06AM EST840.000.020.000.010.00-2319568.75%
NFLX230317C008500002023-01-10 11:40AM EST850.000.020.000.070.00-141480.08%
NFLX230317C008600002022-12-13 9:46AM EST860.000.040.000.040.00-183777.73%
NFLX230317C008800002023-01-20 9:30AM EST880.000.050.000.050.00-14080.86%
NFLX230317C009000002022-12-20 2:16PM EST900.000.010.000.510.00-81,048101.95%
NFLX230317C009200002022-10-05 12:26PM EST920.000.130.020.080.00-21189.45%
NFLX230317C009400002022-11-17 10:14AM EST940.000.020.000.040.00-12285.16%
NFLX230317C009600002022-12-02 11:56AM EST960.000.050.000.040.00-8020086.72%
NFLX230317C009800002022-11-11 2:24PM EST980.000.060.000.060.00-711891.02%
NFLX230317C010000002023-01-31 9:31AM EST1,000.000.020.000.050.00-5037291.41%
NFLX230317C010200002022-12-13 9:30AM EST1,020.000.010.000.000.00-18750.00%
NFLX230317C011000002022-11-22 10:13AM EST1,100.000.010.000.040.00-813897.66%
NFLX230317C011250002022-11-29 12:52PM EST1,125.000.010.000.040.00-1517999.22%
NFLX230317C011500002022-12-06 10:12AM EST1,150.000.020.000.030.00-213199.22%
NFLX230317C011750002023-01-25 2:22PM EST1,175.000.020.000.150.00-1089113.67%
NFLX230317C012000002023-01-26 10:23AM EST1,200.000.010.000.010.00-1035795.31%
NFLX230317C012250002023-01-26 10:27AM EST1,225.000.010.002.200.00-30241154.15%
NFLX230317C012500002023-01-26 10:24AM EST1,250.000.010.000.010.00-1032098.44%
NFLX230317C012750002023-01-23 12:10PM EST1,275.000.020.004.300.00-1203173.14%
NFLX230317C013000002022-11-09 11:10AM EST1,300.000.030.000.040.00-51115110.16%
NFLX230317C013250002023-01-25 2:15PM EST1,325.000.010.000.070.00-621,747116.41%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230317P000050002023-01-05 10:33AM EST5.000.010.000.010.00-13,787387.50%
NFLX230317P000100002023-01-20 10:13AM EST10.000.010.000.020.00-200899331.25%
NFLX230317P000150002023-01-20 9:32AM EST15.000.010.000.020.00-117703293.75%
NFLX230317P000200002023-01-18 11:51AM EST20.000.010.000.070.00-50271293.75%
NFLX230317P000250002023-01-18 11:52AM EST25.000.010.000.070.00-50173270.31%
NFLX230317P000300002023-01-20 9:48AM EST30.000.010.000.030.00-100309234.38%
NFLX230317P000350002023-01-18 11:53AM EST35.000.010.000.070.00-50198235.94%
NFLX230317P000400002023-01-20 9:49AM EST40.000.010.000.030.00-100856206.25%
NFLX230317P000450002023-01-18 2:11PM EST45.000.010.000.080.00-50241212.50%
NFLX230317P000500002023-01-20 11:04AM EST50.000.010.000.030.00-121,318185.94%
NFLX230317P000600002023-01-26 1:25PM EST60.000.010.000.070.00-1411181.25%
NFLX230317P000700002023-01-30 12:44PM EST70.000.010.000.100.00-50597171.09%
NFLX230317P000750002023-01-20 10:06AM EST75.000.010.000.050.00-58556153.91%
NFLX230317P000800002023-01-19 3:16PM EST80.000.010.000.110.00-1198158.59%
NFLX230317P000850002023-01-20 10:29AM EST85.000.010.000.070.00-151146.09%
NFLX230317P000900002023-01-19 3:50PM EST90.000.040.000.070.00-1118140.63%
NFLX230317P000950002023-01-18 2:59PM EST95.000.010.000.040.00-6167128.91%
NFLX230317P001000002023-02-02 3:27PM EST100.000.010.000.020.00-221,349117.19%
NFLX230317P001050002023-02-01 12:14PM EST105.000.010.000.130.00-28589133.20%
NFLX230317P001100002023-02-03 2:34PM EST110.000.010.000.140.00-1466129.30%
NFLX230317P001150002023-01-31 11:00AM EST115.000.010.000.150.00-54452125.39%
NFLX230317P001200002023-02-03 11:57AM EST120.000.010.000.150.00-7391121.09%
NFLX230317P001250002023-02-03 9:36AM EST125.000.010.000.160.00-2317117.58%
NFLX230317P001300002023-01-31 3:42PM EST130.000.010.000.100.00-4327108.20%
NFLX230317P001350002023-02-03 11:14AM EST135.000.010.000.11-0.01-50.00%1402105.47%
NFLX230317P001400002023-02-03 11:14AM EST140.000.010.000.110.00-21,587101.95%
NFLX230317P001450002023-02-02 12:34PM EST145.000.010.000.150.00-1624101.17%
NFLX230317P001500002023-02-03 3:58PM EST150.000.030.000.20+0.01+50.00%1343,328100.78%
NFLX230317P001550002023-02-03 3:58PM EST155.000.030.010.05+0.01+50.00%36870386.72%
NFLX230317P001600002023-02-03 3:58PM EST160.000.030.020.05+0.01+50.00%4402,36584.77%
NFLX230317P001650002023-02-02 12:47PM EST165.000.010.000.030.00-574075.78%
NFLX230317P001700002023-02-03 12:21PM EST170.000.020.000.03+0.01+100.00%81,47173.44%
NFLX230317P001750002023-02-03 9:51AM EST175.000.020.020.030.00-62,06373.83%
NFLX230317P001800002023-02-03 1:33PM EST180.000.050.030.04+0.02+66.67%1971,27273.05%
NFLX230317P001850002023-02-03 1:33PM EST185.000.040.030.050.00-121,12571.48%
NFLX230317P001900002023-02-03 1:45PM EST190.000.050.010.06+0.02+66.67%91,41967.97%
NFLX230317P001950002023-02-03 1:27PM EST195.000.050.020.07+0.01+25.00%3366466.99%
NFLX230317P002000002023-02-03 1:56PM EST200.000.080.060.08+0.03+60.00%1367,11167.38%
NFLX230317P002050002023-02-03 3:51PM EST205.000.080.070.09+0.01+14.29%5044865.82%
NFLX230317P002100002023-02-03 2:05PM EST210.000.100.090.12+0.02+25.00%121,06865.14%
NFLX230317P002150002023-02-03 12:21PM EST215.000.100.120.14-0.01-9.09%3670064.06%
NFLX230317P002200002023-02-03 11:53AM EST220.000.110.120.160.00-301,95162.11%
NFLX230317P002250002023-02-03 11:15AM EST225.000.120.140.22-0.02-14.29%61,39061.43%
NFLX230317P002300002023-02-03 1:49PM EST230.000.180.180.25+0.01+5.88%122,53960.25%
NFLX230317P002350002023-02-03 2:30PM EST235.000.220.210.240.00-51,21458.11%
NFLX230317P002400002023-02-03 1:45PM EST240.000.270.240.33+0.03+12.50%1213,22157.42%
NFLX230317P002450002023-02-03 12:45PM EST245.000.270.280.39-0.06-18.18%601,36256.20%
NFLX230317P002500002023-02-03 2:58PM EST250.000.350.340.43-0.01-2.78%3126,23254.79%
NFLX230317P002550002023-02-03 1:49PM EST255.000.420.400.50-0.03-6.67%461,21953.56%
NFLX230317P002600002023-02-03 12:50PM EST260.000.530.480.58+0.04+8.16%512,02852.39%
NFLX230317P002650002023-02-03 1:45PM EST265.000.620.570.67+0.02+3.33%699951.20%
NFLX230317P002700002023-02-03 3:43PM EST270.000.680.680.72-0.02-2.86%831,95649.95%
NFLX230317P002750002023-02-03 3:59PM EST275.000.820.790.92-0.07-7.87%351,78049.60%
NFLX230317P002800002023-02-03 3:49PM EST280.000.990.971.02-0.08-7.48%773,66847.94%
NFLX230317P002850002023-02-03 3:48PM EST285.001.191.171.28-0.03-2.46%212,16347.50%
NFLX230317P002900002023-02-03 3:11PM EST290.001.411.401.45-0.10-6.62%622,47946.06%
NFLX230317P002950002023-02-03 3:59PM EST295.001.711.681.73-0.03-1.72%291,71645.17%
NFLX230317P003000002023-02-03 3:59PM EST300.002.052.022.07+0.06+3.02%4155,13844.34%
NFLX230317P003050002023-02-03 3:49PM EST305.002.452.412.55-0.03-1.21%3811,53443.91%
NFLX230317P003100002023-02-03 3:58PM EST310.002.912.873.05+0.04+1.39%6312,26243.19%
NFLX230317P003150002023-02-03 3:46PM EST315.003.513.403.55-0.12-3.31%68684042.15%
NFLX230317P003200002023-02-03 3:58PM EST320.004.164.104.20+0.01+0.24%6342,67941.36%
NFLX230317P003250002023-02-03 3:59PM EST325.004.924.855.00-0.18-3.53%6181,16440.73%
NFLX230317P003300002023-02-03 3:57PM EST330.005.825.755.90+0.02+0.34%4471,68040.03%
NFLX230317P003350002023-02-03 3:59PM EST335.006.876.807.10-0.48-6.53%91774939.77%
NFLX230317P003400002023-02-03 3:59PM EST340.008.088.008.20+0.08+1.00%9751,32438.84%
NFLX230317P003450002023-02-03 3:45PM EST345.009.529.409.75+0.07+0.74%47171438.62%
NFLX230317P003500002023-02-03 3:54PM EST350.0011.0011.0011.35-0.70-5.98%5041,80738.07%
NFLX230317P003550002023-02-03 3:52PM EST355.0012.8012.7513.00-0.80-5.88%1861,11337.22%
NFLX230317P003600002023-02-03 3:44PM EST360.0014.9414.7515.00-1.08-6.74%5831,99736.69%
NFLX230317P003650002023-02-03 3:53PM EST365.0016.9017.0017.25-0.16-0.94%38668336.24%
NFLX230317P003700002023-02-03 3:59PM EST370.0019.5519.4519.75-2.25-10.32%35077735.85%
NFLX230317P003750002023-02-03 3:44PM EST375.0022.3522.1522.45-0.55-2.40%24521235.41%
NFLX230317P003800002023-02-03 3:39PM EST380.0025.1525.0525.50-0.85-3.27%2401,96335.24%
NFLX230317P003850002023-02-03 2:30PM EST385.0028.0028.1529.00-1.54-5.21%1375435.59%
NFLX230317P003900002023-02-03 3:59PM EST390.0031.8931.5032.20-0.48-1.48%2188834.84%
NFLX230317P003950002023-02-03 3:59PM EST395.0035.4535.0035.85-0.49-1.36%2214034.65%
NFLX230317P004000002023-02-03 12:42PM EST400.0033.8038.6540.10-9.27-21.52%3448335.57%
NFLX230317P004050002023-02-03 11:52AM EST405.0034.8942.6543.75-11.91-25.45%62734.52%
NFLX230317P004100002023-01-31 12:51PM EST410.0057.9046.6547.850.00-146934.22%
NFLX230317P004150002023-02-03 12:02PM EST415.0043.8651.0052.15-7.75-15.02%43934.14%
NFLX230317P004200002023-02-03 1:01PM EST420.0052.9555.3056.50-2.76-4.95%2629333.81%
NFLX230317P004250002023-02-03 1:36PM EST425.0058.1060.0561.05-7.65-11.63%342233.87%
NFLX230317P004300002023-01-19 1:25PM EST430.00109.3064.4065.700.00-2819834.05%
NFLX230317P004350002023-02-03 12:58PM EST435.0064.8069.1070.50-49.66-43.39%51134.74%
NFLX230317P004400002023-02-03 2:21PM EST440.0073.1573.4575.15-6.50-8.16%12234.27%
NFLX230317P004450002023-01-27 10:25AM EST445.0081.0078.4080.400.00-1737.53%
NFLX230317P004500002023-02-01 3:58PM EST450.0087.7083.3585.350.00-745338.83%
NFLX230317P004550002023-01-20 2:08PM EST455.00117.1588.4089.950.00-2037.45%
NFLX230317P004600002023-01-25 2:48PM EST460.0094.6093.2595.150.00-5040.53%
NFLX230317P004650002023-01-20 2:21PM EST465.00126.2298.2599.950.00-49140.38%
NFLX230317P004700002023-01-20 1:18PM EST470.00133.51102.85105.450.00-28045.69%
NFLX230317P004750002023-01-20 2:05PM EST475.00136.93107.80109.850.00-24042.26%
NFLX230317P004800002023-01-23 9:34AM EST480.00136.60113.00115.350.00-1047.90%
NFLX230317P004850002023-02-03 12:39PM EST485.00111.05117.60120.50-35.15-24.04%1150.43%
NFLX230317P004900002023-01-18 2:51PM EST490.00164.70122.75125.050.00-23048.19%
NFLX230317P004950002023-01-20 1:31PM EST495.00158.19127.80129.650.00-23045.22%
NFLX230317P005000002023-01-26 3:25PM EST500.00133.93132.70134.900.00-2049.35%
NFLX230317P005100002023-01-23 3:45PM EST510.00153.99143.05145.400.00-1156.49%
NFLX230317P005200002023-01-23 3:45PM EST520.00163.91153.05155.200.00-2057.31%
NFLX230317P005300002023-01-27 12:54PM EST530.00167.00162.80165.200.00-1059.77%
NFLX230317P005400002023-01-23 3:47PM EST540.00183.46172.75174.900.00-1058.96%
NFLX230317P005500002023-01-26 3:25PM EST550.00184.02183.25184.750.00-2059.28%
NFLX230317P005600002023-01-26 3:25PM EST560.00193.99193.20194.800.00-2062.11%
NFLX230317P005700002023-02-03 1:01PM EST570.00199.00202.65205.75-6.00-2.93%1050.49%
NFLX230317P005800002022-12-21 12:10PM EST580.00282.77236.30238.600.00-200153.08%
NFLX230317P005900002022-11-18 1:05PM EST590.00302.17298.35300.100.00-200269.22%
NFLX230317P006000002023-01-20 2:03PM EST600.00262.08232.25235.100.00-8074.12%
NFLX230317P006200002022-12-14 1:14PM EST620.00298.18286.25288.050.00-10188.60%
NFLX230317P006400002023-01-06 10:31AM EST640.00332.91272.45275.750.00-2088.70%
NFLX230317P006500002022-11-01 1:58PM EST650.00361.63331.95333.950.00-20232.68%
NFLX230317P006600002022-12-28 2:15PM EST660.00383.15298.35300.150.00-140115.25%
NFLX230317P006800002022-10-18 9:34AM EST680.00435.24383.15385.350.00-340285.99%
NFLX230317P007000002022-10-18 9:28AM EST700.00454.10405.05407.550.00-20295.52%
NFLX230317P007200002022-04-22 8:55AM EST720.00497.28529.00538.500.00-20528.39%
NFLX230317P007400002022-04-28 11:34AM EST740.00548.78541.20549.900.00-40514.29%
NFLX230317P008000002022-01-21 10:27AM EST800.00416.00404.50414.000.00-110.00%
NFLX230317P008800002023-02-02 11:36AM EST880.00513.30512.60515.400.00-40122.17%
NFLX230317P009000002023-02-02 12:29PM EST900.00534.45532.20535.350.00-340123.97%
NFLX230317P009800002022-04-20 1:35PM EST980.00758.55789.00798.500.00-12578.62%
NFLX230317P010000002022-03-11 12:25PM EST1,000.00651.00639.50649.000.00-70194.81%
NFLX230317P010200002022-01-31 9:34AM EST1,020.00616.50635.00644.500.00--00.00%
NFLX230317P011000002022-04-21 12:26PM EST1,100.00880.56909.15918.400.00--0596.35%
NFLX230317P011250002022-01-31 9:46AM EST1,125.00710.50740.00749.500.00-100.00%
NFLX230317P011750002022-01-24 12:59PM EST1,175.00811.80797.50807.500.00--00.00%
NFLX230317P012000002022-11-17 1:59PM EST1,200.00901.30907.10911.150.00-100389.72%
NFLX230317P012250002022-11-09 12:57PM EST1,225.00967.15902.55906.200.00-1500326.67%
NFLX230317P012500002022-04-21 11:39AM EST1,250.001,029.811,059.001,068.500.00--0615.23%
NFLX230317P013250002022-12-08 12:51PM EST1,325.001,016.501,006.951,011.350.00-20349.18%