Singapore markets open in 7 hours 40 minutes
Straits Times Index
3,262.54 +7.00 (+0.22%) S&P 500
4,016.71 +45.44 (+1.14%) Dow
32,645.89 +251.64 (+0.78%) Nasdaq
11,883.07 +166.99 (+1.43%) Bitcoin USD
28,264.11 +1,458.04 (+5.44%) CMC Crypto 200
616.70 +15.73 (+2.62%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:20PM EDT. Market open.
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230421C00160000 | 2023-03-16 12:17PM EDT | 160.00 | 155.27 | 168.65 | 169.75 | 0.00 | - | - | 1 | 126.47% |
| NFLX230421C00180000 | 2023-03-29 11:16AM EDT | 180.00 | 148.05 | 148.75 | 149.65 | +10.23 | +7.42% | 10 | 12 | 107.52% |
| NFLX230421C00185000 | 2023-03-29 12:25PM EDT | 185.00 | 146.17 | 144.00 | 144.80 | +13.89 | +10.50% | 10 | 10 | 110.35% |
| NFLX230421C00190000 | 2023-03-27 9:58AM EDT | 190.00 | 144.56 | 138.80 | 139.85 | 0.00 | - | 5 | 2 | 103.42% |
| NFLX230421C00195000 | 2023-03-24 3:39PM EDT | 195.00 | 135.65 | 133.85 | 134.65 | 0.00 | - | 2 | 15 | 96.48% |
| NFLX230421C00200000 | 2023-03-17 11:11AM EDT | 200.00 | 106.18 | 129.05 | 129.90 | 0.00 | - | 2 | 9 | 99.02% |
| NFLX230421C00205000 | 2023-03-17 3:36PM EDT | 205.00 | 98.87 | 124.15 | 124.90 | 0.00 | - | 1 | 3 | 95.95% |
| NFLX230421C00210000 | 2023-03-13 1:35PM EDT | 210.00 | 87.09 | 119.30 | 119.85 | 0.00 | - | 6 | 7 | 92.77% |
| NFLX230421C00215000 | 2023-03-17 1:55PM EDT | 215.00 | 91.06 | 114.45 | 115.20 | 0.00 | - | 1 | 109 | 93.41% |
| NFLX230421C00220000 | 2023-03-28 3:51PM EDT | 220.00 | 103.65 | 109.40 | 110.15 | 0.00 | - | 1 | 85 | 88.18% |
| NFLX230421C00225000 | 2023-03-24 3:26PM EDT | 225.00 | 106.37 | 104.40 | 105.45 | 0.00 | - | 1 | 39 | 86.43% |
| NFLX230421C00230000 | 2023-03-22 2:40PM EDT | 230.00 | 75.10 | 99.55 | 100.30 | 0.00 | - | 22 | 30 | 82.18% |
| NFLX230421C00235000 | 2023-03-22 9:54AM EDT | 235.00 | 72.42 | 94.70 | 95.55 | 0.00 | - | 22 | 27 | 80.76% |
| NFLX230421C00240000 | 2023-03-20 11:14AM EDT | 240.00 | 70.65 | 89.70 | 90.55 | 0.00 | - | 1 | 30 | 76.56% |
| NFLX230421C00245000 | 2023-03-29 9:44AM EDT | 245.00 | 87.10 | 85.25 | 85.85 | +1.25 | +1.46% | 1 | 26 | 77.19% |
| NFLX230421C00250000 | 2023-03-29 11:38AM EDT | 250.00 | 80.50 | 80.50 | 81.00 | +3.45 | +4.48% | 2 | 93 | 74.85% |
| NFLX230421C00255000 | 2023-03-27 10:53AM EDT | 255.00 | 82.00 | 75.70 | 76.30 | 0.00 | - | 1 | 57 | 72.75% |
| NFLX230421C00260000 | 2023-03-28 2:51PM EDT | 260.00 | 66.99 | 70.75 | 71.70 | 0.00 | - | 57 | 216 | 70.20% |
| NFLX230421C00265000 | 2023-03-28 2:51PM EDT | 265.00 | 62.49 | 66.55 | 67.10 | 0.00 | - | 52 | 270 | 70.11% |
| NFLX230421C00270000 | 2023-03-29 1:02PM EDT | 270.00 | 62.15 | 61.95 | 62.60 | +3.41 | +5.81% | 2 | 49 | 68.43% |
| NFLX230421C00272500 | 2023-03-28 10:40AM EDT | 272.50 | 60.15 | 59.70 | 60.30 | 0.00 | - | 4 | 22 | 67.46% |
| NFLX230421C00275000 | 2023-03-29 10:10AM EDT | 275.00 | 57.12 | 57.60 | 58.30 | -1.09 | -1.87% | 3 | 241 | 67.66% |
| NFLX230421C00277500 | 2023-03-27 10:35AM EDT | 277.50 | 62.98 | 55.30 | 55.95 | 0.00 | - | 1 | 15 | 66.22% |
| NFLX230421C00280000 | 2023-03-29 12:43PM EDT | 280.00 | 54.15 | 53.10 | 53.70 | +4.65 | +9.39% | 3 | 137 | 65.23% |
| NFLX230421C00282500 | 2023-03-27 3:13PM EDT | 282.50 | 50.94 | 51.05 | 51.55 | 0.00 | - | 3 | 24 | 64.78% |
| NFLX230421C00285000 | 2023-03-29 12:57PM EDT | 285.00 | 49.43 | 49.05 | 49.60 | +3.38 | +7.34% | 5 | 152 | 64.78% |
| NFLX230421C00287500 | 2023-03-28 2:45PM EDT | 287.50 | 43.60 | 46.75 | 47.20 | 0.00 | - | 7 | 59 | 62.93% |
| NFLX230421C00290000 | 2023-03-29 11:27AM EDT | 290.00 | 44.95 | 44.95 | 45.40 | +4.30 | +10.58% | 8 | 851 | 63.42% |
| NFLX230421C00292500 | 2023-03-28 12:51PM EDT | 292.50 | 40.90 | 43.05 | 43.40 | 0.00 | - | 17 | 59 | 63.08% |
| NFLX230421C00295000 | 2023-03-29 11:30AM EDT | 295.00 | 41.20 | 41.10 | 41.45 | +2.70 | +7.01% | 11 | 527 | 62.60% |
| NFLX230421C00297500 | 2023-03-29 11:22AM EDT | 297.50 | 38.55 | 39.10 | 39.40 | +2.55 | +7.08% | 4 | 104 | 61.69% |
| NFLX230421C00300000 | 2023-03-29 12:37PM EDT | 300.00 | 38.67 | 37.35 | 37.65 | +6.21 | +19.13% | 24 | 1,860 | 61.71% |
| NFLX230421C00302500 | 2023-03-29 11:51AM EDT | 302.50 | 35.45 | 35.55 | 35.85 | +3.80 | +12.01% | 29 | 167 | 61.38% |
| NFLX230421C00305000 | 2023-03-29 12:20PM EDT | 305.00 | 35.10 | 33.65 | 33.95 | +5.00 | +16.61% | 25 | 845 | 60.55% |
| NFLX230421C00307500 | 2023-03-29 12:20PM EDT | 307.50 | 33.40 | 32.10 | 32.35 | +3.75 | +12.65% | 16 | 178 | 60.71% |
| NFLX230421C00310000 | 2023-03-29 12:58PM EDT | 310.00 | 30.50 | 30.40 | 30.70 | +3.96 | +14.92% | 42 | 6,972 | 60.36% |
| NFLX230421C00312500 | 2023-03-29 12:06PM EDT | 312.50 | 28.55 | 28.80 | 29.10 | +2.50 | +9.60% | 26 | 152 | 60.11% |
| NFLX230421C00315000 | 2023-03-29 12:34PM EDT | 315.00 | 28.23 | 27.20 | 27.45 | +4.41 | +18.51% | 24 | 1,024 | 59.64% |
| NFLX230421C00317500 | 2023-03-29 12:57PM EDT | 317.50 | 25.83 | 25.60 | 25.90 | +3.63 | +16.35% | 10 | 380 | 59.19% |
| NFLX230421C00320000 | 2023-03-29 12:48PM EDT | 320.00 | 24.50 | 24.20 | 24.40 | +3.10 | +14.49% | 1,106 | 2,577 | 58.97% |
| NFLX230421C00322500 | 2023-03-29 12:22PM EDT | 322.50 | 24.20 | 22.75 | 23.00 | +4.55 | +23.16% | 108 | 420 | 58.67% |
| NFLX230421C00325000 | 2023-03-29 12:59PM EDT | 325.00 | 21.40 | 21.40 | 21.60 | +2.50 | +13.23% | 115 | 886 | 58.39% |
| NFLX230421C00327500 | 2023-03-29 12:59PM EDT | 327.50 | 20.05 | 20.00 | 20.25 | +2.40 | +13.60% | 135 | 1,404 | 57.95% |
| NFLX230421C00330000 | 2023-03-29 12:57PM EDT | 330.00 | 19.00 | 18.75 | 19.00 | +2.50 | +15.15% | 229 | 1,778 | 57.73% |
| NFLX230421C00335000 | 2023-03-29 1:04PM EDT | 335.00 | 16.47 | 16.35 | 16.60 | +2.47 | +17.64% | 156 | 1,015 | 57.15% |
| NFLX230421C00340000 | 2023-03-29 12:46PM EDT | 340.00 | 14.45 | 14.10 | 14.35 | +2.11 | +17.10% | 197 | 2,283 | 56.42% |
| NFLX230421C00345000 | 2023-03-29 12:59PM EDT | 345.00 | 12.25 | 12.20 | 12.40 | +1.90 | +18.36% | 106 | 956 | 56.07% |
| NFLX230421C00350000 | 2023-03-29 1:02PM EDT | 350.00 | 10.50 | 10.45 | 10.60 | +1.70 | +19.32% | 206 | 1,894 | 55.59% |
| NFLX230421C00355000 | 2023-03-29 12:28PM EDT | 355.00 | 9.60 | 8.95 | 9.05 | +1.75 | +22.29% | 58 | 847 | 55.31% |
| NFLX230421C00360000 | 2023-03-29 1:03PM EDT | 360.00 | 7.60 | 7.50 | 7.60 | +1.70 | +28.81% | 117 | 2,044 | 54.69% |
| NFLX230421C00365000 | 2023-03-29 12:56PM EDT | 365.00 | 6.45 | 6.30 | 6.45 | +1.30 | +25.24% | 88 | 984 | 54.46% |
| NFLX230421C00370000 | 2023-03-29 12:59PM EDT | 370.00 | 5.35 | 5.35 | 5.40 | +1.05 | +24.42% | 76 | 1,280 | 54.33% |
| NFLX230421C00375000 | 2023-03-29 12:37PM EDT | 375.00 | 4.75 | 4.45 | 4.60 | +0.95 | +25.00% | 34 | 1,025 | 54.28% |
| NFLX230421C00380000 | 2023-03-29 12:57PM EDT | 380.00 | 3.80 | 3.70 | 3.85 | +0.65 | +20.63% | 105 | 1,239 | 54.15% |
| NFLX230421C00385000 | 2023-03-29 1:03PM EDT | 385.00 | 3.13 | 3.10 | 3.20 | +0.72 | +29.88% | 31 | 1,459 | 54.11% |
| NFLX230421C00390000 | 2023-03-29 12:57PM EDT | 390.00 | 2.64 | 2.60 | 2.67 | +0.44 | +20.00% | 69 | 932 | 54.19% |
| NFLX230421C00395000 | 2023-03-29 12:20PM EDT | 395.00 | 2.27 | 2.16 | 2.20 | +0.57 | +33.53% | 24 | 547 | 54.14% |
| NFLX230421C00400000 | 2023-03-29 12:33PM EDT | 400.00 | 1.93 | 1.81 | 1.85 | +0.35 | +22.15% | 327 | 1,887 | 54.35% |
| NFLX230421C00405000 | 2023-03-29 12:54PM EDT | 405.00 | 1.52 | 1.50 | 1.54 | +0.26 | +20.63% | 10 | 670 | 54.44% |
| NFLX230421C00410000 | 2023-03-29 12:58PM EDT | 410.00 | 1.26 | 1.26 | 1.30 | +0.23 | +22.33% | 27 | 636 | 54.74% |
| NFLX230421C00415000 | 2023-03-29 12:21PM EDT | 415.00 | 1.14 | 1.07 | 1.09 | +0.31 | +37.35% | 168 | 460 | 55.05% |
| NFLX230421C00420000 | 2023-03-29 12:59PM EDT | 420.00 | 0.89 | 0.89 | 0.90 | +0.14 | +18.67% | 37 | 1,008 | 55.18% |
| NFLX230421C00425000 | 2023-03-29 12:59PM EDT | 425.00 | 0.76 | 0.75 | 0.76 | +0.09 | +13.43% | 24 | 3,286 | 55.52% |
| NFLX230421C00430000 | 2023-03-29 12:59PM EDT | 430.00 | 0.63 | 0.63 | 0.64 | +0.10 | +18.87% | 47 | 987 | 55.81% |
| NFLX230421C00435000 | 2023-03-29 9:36AM EDT | 435.00 | 0.54 | 0.53 | 0.55 | +0.04 | +8.00% | 100 | 199 | 56.20% |
| NFLX230421C00440000 | 2023-03-29 12:21PM EDT | 440.00 | 0.49 | 0.45 | 0.46 | +0.09 | +22.50% | 11 | 355 | 56.49% |
| NFLX230421C00445000 | 2023-03-29 12:22PM EDT | 445.00 | 0.43 | 0.38 | 0.39 | +0.09 | +26.47% | 4 | 184 | 56.84% |
| NFLX230421C00450000 | 2023-03-29 12:32PM EDT | 450.00 | 0.35 | 0.32 | 0.34 | +0.06 | +20.69% | 18 | 1,043 | 57.28% |
| NFLX230421C00455000 | 2023-03-29 9:54AM EDT | 455.00 | 0.28 | 0.28 | 0.29 | -0.10 | -26.32% | 5 | 103 | 57.72% |
| NFLX230421C00460000 | 2023-03-29 12:21PM EDT | 460.00 | 0.26 | 0.23 | 0.25 | -0.06 | -18.75% | 3 | 366 | 58.01% |
| NFLX230421C00465000 | 2023-03-28 12:37PM EDT | 465.00 | 0.18 | 0.19 | 0.21 | 0.00 | - | 3 | 81 | 58.20% |
| NFLX230421C00470000 | 2023-03-29 11:36AM EDT | 470.00 | 0.16 | 0.17 | 0.18 | +0.01 | +6.67% | 10 | 302 | 58.69% |
| NFLX230421C00475000 | 2023-03-29 10:07AM EDT | 475.00 | 0.17 | 0.14 | 0.15 | +0.02 | +13.33% | 1 | 163 | 58.89% |
| NFLX230421C00480000 | 2023-03-28 9:57AM EDT | 480.00 | 0.14 | 0.12 | 0.13 | 0.00 | - | 21 | 221 | 59.28% |
| NFLX230421C00485000 | 2023-03-28 11:07AM EDT | 485.00 | 0.13 | 0.10 | 0.11 | 0.00 | - | 1 | 67 | 59.47% |
| NFLX230421C00490000 | 2023-03-29 11:23AM EDT | 490.00 | 0.08 | 0.09 | 0.10 | +0.02 | +33.33% | 102 | 95 | 60.16% |
| NFLX230421C00495000 | 2023-03-24 3:30PM EDT | 495.00 | 0.16 | 0.07 | 0.09 | 0.00 | - | 4 | 222 | 60.35% |
| NFLX230421C00500000 | 2023-03-29 11:35AM EDT | 500.00 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 5 | 386 | 60.35% |
| NFLX230421C00505000 | 2023-03-24 9:37AM EDT | 505.00 | 0.17 | 0.05 | 0.07 | 0.00 | - | 1 | 148 | 61.13% |
| NFLX230421C00510000 | 2023-03-29 11:27AM EDT | 510.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 10 | 24 | 61.91% |
| NFLX230421C00515000 | 2023-03-24 9:51AM EDT | 515.00 | 0.16 | 0.04 | 0.05 | 0.00 | - | 1 | 48 | 61.72% |
| NFLX230421C00520000 | 2023-03-28 11:26AM EDT | 520.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 4 | 63 | 61.72% |
| NFLX230421C00525000 | 2023-03-27 12:49PM EDT | 525.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 22 | 45 | 62.70% |
| NFLX230421C00530000 | 2023-03-28 9:50AM EDT | 530.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 150 | 62.11% |
| NFLX230421C00535000 | 2023-03-28 3:14PM EDT | 535.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 72 | 216 | 62.89% |
| NFLX230421C00540000 | 2023-03-24 10:00AM EDT | 540.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 1 | 38 | 64.06% |
| NFLX230421C00545000 | 2023-03-27 10:57AM EDT | 545.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 6 | 67 | 64.06% |
| NFLX230421C00550000 | 2023-03-27 3:43PM EDT | 550.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 294 | 64.84% |
| NFLX230421C00555000 | 2023-03-28 10:00AM EDT | 555.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 67.19% |
| NFLX230421C00560000 | 2023-03-24 11:55AM EDT | 560.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 14 | 52 | 65.63% |
| NFLX230421C00580000 | 2023-03-06 12:24PM EDT | 580.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 1 | 74.61% |
| NFLX230421C00600000 | 2023-02-24 12:10PM EDT | 600.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 2 | 11 | 83.59% |
| NFLX230421C00620000 | 2023-02-23 11:21AM EDT | 620.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | - | 1 | 87.50% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230421P00150000 | 2023-03-24 2:28PM EDT | 150.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 82 | 107.81% |
| NFLX230421P00155000 | 2023-03-27 2:50PM EDT | 155.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 10 | 63 | 103.52% |
| NFLX230421P00160000 | 2023-03-29 10:50AM EDT | 160.00 | 0.03 | 0.02 | 0.09 | 0.00 | - | 11 | 207 | 102.34% |
| NFLX230421P00165000 | 2023-03-27 10:39AM EDT | 165.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | 3 | 89 | 99.22% |
| NFLX230421P00170000 | 2023-03-29 9:54AM EDT | 170.00 | 0.05 | 0.02 | 0.11 | -0.01 | -16.67% | 25 | 701 | 96.09% |
| NFLX230421P00175000 | 2023-03-27 1:02PM EDT | 175.00 | 0.08 | 0.02 | 0.12 | 0.00 | - | 16 | 305 | 92.77% |
| NFLX230421P00180000 | 2023-03-28 1:33PM EDT | 180.00 | 0.10 | 0.03 | 0.10 | 0.00 | - | 2 | 301 | 88.28% |
| NFLX230421P00185000 | 2023-03-28 11:25AM EDT | 185.00 | 0.06 | 0.07 | 0.15 | 0.00 | - | 12 | 162 | 89.45% |
| NFLX230421P00190000 | 2023-03-29 12:04PM EDT | 190.00 | 0.11 | 0.08 | 0.11 | -0.03 | -21.43% | 1 | 72 | 84.18% |
| NFLX230421P00195000 | 2023-03-29 1:01PM EDT | 195.00 | 0.13 | 0.13 | 0.14 | -0.06 | -31.58% | 3 | 236 | 83.89% |
| NFLX230421P00200000 | 2023-03-29 12:56PM EDT | 200.00 | 0.17 | 0.16 | 0.17 | -0.02 | -10.53% | 16 | 1,052 | 82.23% |
| NFLX230421P00205000 | 2023-03-28 12:23PM EDT | 205.00 | 0.24 | 0.19 | 0.21 | 0.00 | - | 1 | 632 | 80.47% |
| NFLX230421P00210000 | 2023-03-29 10:23AM EDT | 210.00 | 0.24 | 0.24 | 0.25 | -0.08 | -25.00% | 1 | 627 | 78.81% |
| NFLX230421P00215000 | 2023-03-29 11:24AM EDT | 215.00 | 0.30 | 0.29 | 0.31 | -0.04 | -11.76% | 7 | 394 | 77.30% |
| NFLX230421P00220000 | 2023-03-29 12:48PM EDT | 220.00 | 0.36 | 0.36 | 0.37 | -0.08 | -18.18% | 6 | 526 | 75.73% |
| NFLX230421P00225000 | 2023-03-29 12:03PM EDT | 225.00 | 0.44 | 0.44 | 0.45 | -0.13 | -22.81% | 12 | 407 | 74.22% |
| NFLX230421P00230000 | 2023-03-29 12:15PM EDT | 230.00 | 0.53 | 0.55 | 0.57 | -0.19 | -26.39% | 8 | 647 | 73.17% |
| NFLX230421P00235000 | 2023-03-29 10:18AM EDT | 235.00 | 0.66 | 0.66 | 0.69 | -0.19 | -22.35% | 6 | 987 | 71.63% |
| NFLX230421P00240000 | 2023-03-29 1:00PM EDT | 240.00 | 0.83 | 0.82 | 0.83 | -0.25 | -23.15% | 27 | 870 | 70.36% |
| NFLX230421P00245000 | 2023-03-29 12:21PM EDT | 245.00 | 0.93 | 0.99 | 1.02 | -0.47 | -33.57% | 9 | 2,322 | 69.07% |
| NFLX230421P00250000 | 2023-03-29 1:00PM EDT | 250.00 | 1.23 | 1.22 | 1.25 | -0.32 | -20.65% | 59 | 3,196 | 67.99% |
| NFLX230421P00255000 | 2023-03-29 12:22PM EDT | 255.00 | 1.39 | 1.47 | 1.52 | -0.58 | -29.44% | 8 | 1,555 | 66.75% |
| NFLX230421P00260000 | 2023-03-29 12:21PM EDT | 260.00 | 1.68 | 1.81 | 1.86 | -0.61 | -26.64% | 19 | 1,534 | 65.80% |
| NFLX230421P00265000 | 2023-03-29 12:47PM EDT | 265.00 | 2.20 | 2.19 | 2.25 | -0.56 | -20.29% | 21 | 1,757 | 64.72% |
| NFLX230421P00270000 | 2023-03-29 12:55PM EDT | 270.00 | 2.65 | 2.67 | 2.72 | -0.90 | -25.35% | 26 | 1,460 | 63.78% |
| NFLX230421P00272500 | 2023-03-29 10:11AM EDT | 272.50 | 2.95 | 2.92 | 3.00 | -0.65 | -18.06% | 7 | 196 | 63.29% |
| NFLX230421P00275000 | 2023-03-29 12:09PM EDT | 275.00 | 3.20 | 3.25 | 3.30 | -0.83 | -20.60% | 33 | 1,716 | 62.98% |
| NFLX230421P00277500 | 2023-03-29 11:50AM EDT | 277.50 | 3.45 | 3.55 | 3.65 | -1.11 | -24.34% | 75 | 309 | 62.56% |
| NFLX230421P00280000 | 2023-03-29 12:59PM EDT | 280.00 | 3.95 | 3.90 | 3.95 | -0.80 | -16.84% | 147 | 2,144 | 62.01% |
| NFLX230421P00282500 | 2023-03-28 1:55PM EDT | 282.50 | 5.60 | 4.25 | 4.35 | 0.00 | - | 6 | 486 | 61.60% |
| NFLX230421P00285000 | 2023-03-29 12:49PM EDT | 285.00 | 4.63 | 4.65 | 4.75 | -1.22 | -20.85% | 159 | 1,045 | 61.16% |
| NFLX230421P00287500 | 2023-03-29 12:59PM EDT | 287.50 | 5.15 | 5.05 | 5.20 | -1.15 | -18.25% | 18 | 894 | 60.69% |
| NFLX230421P00290000 | 2023-03-29 1:00PM EDT | 290.00 | 5.64 | 5.60 | 5.65 | -1.41 | -20.00% | 104 | 3,149 | 60.43% |
| NFLX230421P00292500 | 2023-03-29 12:59PM EDT | 292.50 | 6.15 | 6.05 | 6.15 | -1.22 | -16.55% | 19 | 335 | 59.90% |
| NFLX230421P00295000 | 2023-03-29 12:25PM EDT | 295.00 | 6.30 | 6.60 | 6.75 | -1.90 | -23.17% | 52 | 1,294 | 59.64% |
| NFLX230421P00297500 | 2023-03-29 12:22PM EDT | 297.50 | 6.85 | 7.20 | 7.30 | -2.10 | -23.46% | 5 | 245 | 59.24% |
| NFLX230421P00300000 | 2023-03-29 12:41PM EDT | 300.00 | 7.66 | 7.80 | 7.95 | -1.69 | -18.07% | 195 | 4,797 | 58.87% |
| NFLX230421P00302500 | 2023-03-29 12:21PM EDT | 302.50 | 8.05 | 8.45 | 8.60 | -2.22 | -21.62% | 13 | 262 | 58.45% |
| NFLX230421P00305000 | 2023-03-29 12:58PM EDT | 305.00 | 9.35 | 9.25 | 9.35 | -1.88 | -16.74% | 146 | 2,228 | 58.32% |
| NFLX230421P00307500 | 2023-03-29 1:00PM EDT | 307.50 | 10.10 | 10.05 | 10.10 | -1.67 | -14.19% | 98 | 186 | 58.03% |
| NFLX230421P00310000 | 2023-03-29 12:27PM EDT | 310.00 | 10.32 | 10.75 | 10.95 | -2.78 | -21.22% | 118 | 6,069 | 57.59% |
| NFLX230421P00312500 | 2023-03-29 12:22PM EDT | 312.50 | 11.05 | 11.65 | 11.85 | -2.95 | -21.07% | 32 | 272 | 57.40% |
| NFLX230421P00315000 | 2023-03-29 12:21PM EDT | 315.00 | 11.85 | 12.50 | 12.65 | -2.75 | -18.84% | 86 | 1,366 | 56.82% |
| NFLX230421P00317500 | 2023-03-29 12:22PM EDT | 317.50 | 12.85 | 13.45 | 13.65 | -2.95 | -18.67% | 19 | 448 | 56.57% |
| NFLX230421P00320000 | 2023-03-29 1:00PM EDT | 320.00 | 14.65 | 14.50 | 14.70 | -2.28 | -13.47% | 1,092 | 1,219 | 56.39% |
| NFLX230421P00322500 | 2023-03-29 12:47PM EDT | 322.50 | 15.50 | 15.55 | 15.75 | -3.04 | -16.40% | 77 | 579 | 56.06% |
| NFLX230421P00325000 | 2023-03-29 12:51PM EDT | 325.00 | 16.53 | 16.60 | 16.80 | -3.22 | -16.30% | 148 | 1,043 | 55.57% |
| NFLX230421P00327500 | 2023-03-29 12:59PM EDT | 327.50 | 18.05 | 17.80 | 18.00 | -3.00 | -14.25% | 111 | 281 | 55.37% |
| NFLX230421P00330000 | 2023-03-29 12:48PM EDT | 330.00 | 19.02 | 19.05 | 19.20 | -2.73 | -12.55% | 196 | 926 | 55.09% |
| NFLX230421P00335000 | 2023-03-29 12:42PM EDT | 335.00 | 21.13 | 21.55 | 21.75 | -3.82 | -15.31% | 173 | 801 | 54.29% |
| NFLX230421P00340000 | 2023-03-29 12:51PM EDT | 340.00 | 24.27 | 24.35 | 24.60 | -4.18 | -14.69% | 30 | 2,633 | 53.75% |
| NFLX230421P00345000 | 2023-03-29 12:32PM EDT | 345.00 | 26.60 | 27.45 | 27.75 | -4.45 | -14.33% | 95 | 1,221 | 53.49% |
| NFLX230421P00350000 | 2023-03-29 12:34PM EDT | 350.00 | 29.75 | 30.65 | 31.00 | -4.25 | -12.50% | 30 | 784 | 52.91% |
| NFLX230421P00355000 | 2023-03-29 12:24PM EDT | 355.00 | 33.10 | 34.10 | 34.30 | -4.55 | -12.09% | 59 | 648 | 52.17% |
| NFLX230421P00360000 | 2023-03-29 12:34PM EDT | 360.00 | 36.70 | 37.65 | 37.90 | -5.40 | -12.83% | 55 | 945 | 51.45% |
| NFLX230421P00365000 | 2023-03-29 12:24PM EDT | 365.00 | 40.40 | 41.50 | 41.75 | -4.95 | -10.92% | 16 | 725 | 51.08% |
| NFLX230421P00370000 | 2023-03-29 11:36AM EDT | 370.00 | 45.95 | 45.40 | 45.70 | -4.05 | -8.10% | 14 | 542 | 50.35% |
| NFLX230421P00375000 | 2023-03-28 10:31AM EDT | 375.00 | 49.10 | 49.45 | 49.95 | 0.00 | - | 32 | 527 | 51.09% |
| NFLX230421P00380000 | 2023-03-28 10:00AM EDT | 380.00 | 53.30 | 53.80 | 54.10 | 0.00 | - | 2 | 595 | 50.11% |
| NFLX230421P00385000 | 2023-03-27 12:55PM EDT | 385.00 | 60.70 | 58.10 | 59.05 | 0.00 | - | 4 | 96 | 50.18% |
| NFLX230421P00390000 | 2023-03-28 10:00AM EDT | 390.00 | 62.55 | 62.65 | 63.00 | 0.00 | - | 7 | 54 | 49.35% |
| NFLX230421P00395000 | 2023-03-27 10:36AM EDT | 395.00 | 61.84 | 67.30 | 67.95 | 0.00 | - | 1 | 1 | 51.66% |
| NFLX230421P00400000 | 2023-03-29 12:43PM EDT | 400.00 | 71.45 | 71.85 | 72.25 | -5.29 | -6.89% | 1 | 20 | 48.51% |
| NFLX230421P00405000 | 2023-03-29 12:38PM EDT | 405.00 | 75.55 | 76.65 | 77.20 | -4.15 | -5.21% | 6 | 3 | 50.37% |
| NFLX230421P00410000 | 2023-03-24 11:56AM EDT | 410.00 | 82.95 | 81.30 | 82.30 | 0.00 | - | 7 | 9 | 53.64% |
| NFLX230421P00415000 | 2023-03-24 11:46AM EDT | 415.00 | 88.01 | 86.05 | 87.15 | 0.00 | - | 4 | 4 | 54.35% |
| NFLX230421P00420000 | 2023-03-29 12:28PM EDT | 420.00 | 90.05 | 91.25 | 92.20 | -4.35 | -4.61% | 9 | 3 | 51.12% |
| NFLX230421P00425000 | 2023-03-01 4:44PM EDT | 425.00 | 111.61 | 95.55 | 97.10 | 0.00 | - | 112 | 0 | 58.08% |
| NFLX230421P00430000 | 2023-03-24 1:57PM EDT | 430.00 | 104.00 | 100.95 | 102.00 | 0.00 | - | 1 | 0 | 50.44% |
| NFLX230421P00435000 | 2023-03-24 1:57PM EDT | 435.00 | 108.95 | 105.75 | 106.85 | 0.00 | - | 1 | 0 | 58.89% |
| NFLX230421P00440000 | 2023-02-23 2:07PM EDT | 440.00 | 121.60 | 110.90 | 113.10 | 0.00 | - | 6 | 0 | 62.89% |
| NFLX230421P00445000 | 2023-02-27 4:14PM EDT | 445.00 | 121.36 | 115.85 | 116.80 | 0.00 | - | 2 | 0 | 51.42% |
| NFLX230421P00450000 | 2023-02-24 10:58AM EDT | 450.00 | 132.65 | 120.65 | 122.80 | 0.00 | - | 1 | 0 | 62.55% |
| NFLX230421P00455000 | 2023-02-06 12:32PM EDT | 455.00 | 91.68 | 142.45 | 145.50 | 0.00 | - | - | 0 | 155.39% |
| NFLX230421P00460000 | 2023-02-28 10:40AM EDT | 460.00 | 135.94 | 130.80 | 131.85 | 0.00 | - | 1 | 0 | 56.20% |
| NFLX230421P00470000 | 2023-02-21 2:31PM EDT | 470.00 | 131.85 | 153.90 | 155.90 | 0.00 | - | 2 | 0 | 148.10% |
| NFLX230421P00480000 | 2023-02-17 11:45AM EDT | 480.00 | 135.60 | 176.00 | 178.20 | 0.00 | - | 1 | 0 | 197.18% |
| NFLX230421P00485000 | 2023-03-01 3:36PM EDT | 485.00 | 167.87 | 156.00 | 156.95 | 0.00 | - | 1 | 0 | 68.70% |
| NFLX230421P00490000 | 2023-01-31 11:11AM EDT | 490.00 | 139.09 | 176.85 | 179.05 | 0.00 | - | - | 0 | 169.84% |
| NFLX230421P00495000 | 2023-03-02 3:36PM EDT | 495.00 | 182.07 | 165.80 | 166.75 | 0.00 | - | - | 0 | 64.16% |
| NFLX230421P00500000 | 2023-03-02 3:35PM EDT | 500.00 | 186.83 | 171.15 | 171.90 | 0.00 | - | - | 0 | 74.61% |
| NFLX230421P00505000 | 2023-03-02 3:37PM EDT | 505.00 | 192.16 | 175.90 | 176.95 | 0.00 | - | 4 | 0 | 73.10% |
| NFLX230421P00510000 | 2023-02-03 12:10PM EDT | 510.00 | 134.23 | 193.95 | 195.45 | 0.00 | - | 2 | 0 | 166.28% |
| NFLX230421P00520000 | 2023-01-26 2:35PM EDT | 520.00 | 156.31 | 200.00 | 205.85 | 0.00 | - | - | 0 | 163.04% |
| NFLX230421P00530000 | 2023-02-08 4:23PM EDT | 530.00 | 163.72 | 235.50 | 239.50 | 0.00 | - | 1 | 0 | 256.31% |
| NFLX230421P00550000 | 2023-03-02 12:42PM EDT | 550.00 | 238.00 | 220.90 | 221.90 | 0.00 | - | 2 | 0 | 84.28% |
| NFLX230421P00570000 | 2023-02-21 12:54PM EDT | 570.00 | 227.50 | 249.20 | 252.90 | 0.00 | - | - | 0 | 173.77% |
© 2023 Yahoo. All rights reserved.
