Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,301.65 -100.20 (-0.52%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616C00005000 | 2022-09-21 11:59AM EDT | 5.00 | 237.30 | 229.40 | 232.95 | 0.00 | - | 2 | 5 | 258.69% |
| NFLX230616C00010000 | 2022-09-12 12:42PM EDT | 10.00 | 227.12 | 224.55 | 228.00 | 0.00 | - | 154 | 78 | 205.27% |
| NFLX230616C00020000 | 2022-08-29 12:43PM EDT | 20.00 | 206.25 | 219.85 | 223.40 | 0.00 | - | - | 1 | 253.52% |
| NFLX230616C00025000 | 2022-08-29 11:28AM EDT | 25.00 | 200.62 | 212.75 | 216.15 | 0.00 | - | - | 23 | 196.26% |
| NFLX230616C00030000 | 2022-08-30 10:08AM EDT | 30.00 | 195.13 | 212.05 | 216.55 | 0.00 | - | - | 36 | 229.96% |
| NFLX230616C00035000 | 2022-08-29 11:24AM EDT | 35.00 | 190.94 | 203.25 | 206.00 | 0.00 | - | - | 32 | 165.55% |
| NFLX230616C00040000 | 2022-09-13 2:54PM EDT | 40.00 | 182.53 | 195.45 | 199.30 | 0.00 | - | 2 | 9 | 127.78% |
| NFLX230616C00045000 | 2022-08-30 11:51AM EDT | 45.00 | 177.01 | 198.40 | 201.25 | 0.00 | - | 4 | 22 | 182.69% |
| NFLX230616C00050000 | 2022-09-02 10:03AM EDT | 50.00 | 177.84 | 186.50 | 189.90 | 0.00 | - | 2 | 92 | 120.63% |
| NFLX230616C00060000 | 2022-09-21 3:11PM EDT | 60.00 | 185.15 | 177.30 | 180.40 | 0.00 | - | 2 | 121 | 112.22% |
| NFLX230616C00070000 | 2022-09-12 10:36AM EDT | 70.00 | 167.55 | 167.90 | 171.30 | 0.00 | - | 3 | 29 | 105.31% |
| NFLX230616C00080000 | 2022-09-12 10:41AM EDT | 80.00 | 158.10 | 158.85 | 162.20 | 0.00 | - | 2 | 12 | 99.80% |
| NFLX230616C00090000 | 2022-09-09 10:59AM EDT | 90.00 | 147.07 | 149.65 | 153.35 | 0.00 | - | 2 | 4 | 94.65% |
| NFLX230616C00095000 | 2022-08-31 10:05AM EDT | 95.00 | 142.49 | 143.10 | 147.95 | 0.00 | - | - | 5 | 85.55% |
| NFLX230616C00100000 | 2022-09-27 11:09AM EDT | 100.00 | 135.00 | 140.70 | 144.50 | 0.00 | - | 5 | 24 | 90.08% |
| NFLX230616C00105000 | 2022-08-30 12:04PM EDT | 105.00 | 123.98 | 141.95 | 145.90 | 0.00 | - | 4 | 47 | 107.21% |
| NFLX230616C00110000 | 2022-09-13 2:54PM EDT | 110.00 | 119.01 | 132.05 | 135.80 | 0.00 | - | 2 | 23 | 86.26% |
| NFLX230616C00115000 | 2022-09-16 9:54AM EDT | 115.00 | 123.93 | 127.60 | 130.60 | 0.00 | - | 2 | 128 | 82.72% |
| NFLX230616C00120000 | 2022-09-12 3:36PM EDT | 120.00 | 124.49 | 123.35 | 127.25 | 0.00 | - | 14 | 47 | 82.45% |
| NFLX230616C00125000 | 2022-09-16 1:50PM EDT | 125.00 | 124.40 | 119.15 | 122.30 | 0.00 | - | 6 | 59 | 79.75% |
| NFLX230616C00130000 | 2022-09-12 12:41PM EDT | 130.00 | 116.85 | 114.95 | 119.00 | 0.00 | - | 46 | 33 | 79.33% |
| NFLX230616C00135000 | 2022-09-16 1:50PM EDT | 135.00 | 116.30 | 111.30 | 114.55 | 0.00 | - | 6 | 21 | 77.97% |
| NFLX230616C00140000 | 2022-09-29 3:01PM EDT | 140.00 | 109.85 | 107.95 | 109.70 | 0.00 | - | 6 | 90 | 76.40% |
| NFLX230616C00145000 | 2022-09-12 10:16AM EDT | 145.00 | 104.67 | 103.85 | 105.85 | 0.00 | - | 4 | 13 | 75.07% |
| NFLX230616C00150000 | 2022-09-29 10:44AM EDT | 150.00 | 106.00 | 99.35 | 101.75 | 0.00 | - | 1 | 103 | 72.96% |
| NFLX230616C00155000 | 2022-09-16 10:34AM EDT | 155.00 | 92.40 | 95.65 | 97.95 | 0.00 | - | 8 | 40 | 71.98% |
| NFLX230616C00160000 | 2022-09-29 1:03PM EDT | 160.00 | 98.20 | 92.40 | 94.30 | 0.00 | - | 1 | 16 | 71.50% |
| NFLX230616C00165000 | 2022-09-12 11:05AM EDT | 165.00 | 86.85 | 88.95 | 91.30 | 0.00 | - | 2 | 15 | 71.30% |
| NFLX230616C00170000 | 2022-09-12 11:04AM EDT | 170.00 | 83.25 | 85.40 | 88.55 | 0.00 | - | 2 | 59 | 71.08% |
| NFLX230616C00175000 | 2022-09-26 10:37AM EDT | 175.00 | 78.64 | 82.00 | 84.00 | 0.00 | - | 2 | 307 | 69.28% |
| NFLX230616C00180000 | 2022-09-29 12:59PM EDT | 180.00 | 83.75 | 78.80 | 80.30 | 0.00 | - | 12 | 128 | 68.33% |
| NFLX230616C00185000 | 2022-09-29 10:28AM EDT | 185.00 | 81.24 | 75.45 | 78.65 | 0.00 | - | 1 | 308 | 68.83% |
| NFLX230616C00190000 | 2022-09-26 9:47AM EDT | 190.00 | 66.96 | 71.80 | 73.50 | 0.00 | - | 1 | 344 | 66.17% |
| NFLX230616C00195000 | 2022-09-28 10:20AM EDT | 195.00 | 66.73 | 68.90 | 70.55 | 0.00 | - | 4 | 149 | 65.77% |
| NFLX230616C00200000 | 2022-09-30 1:07PM EDT | 200.00 | 70.63 | 65.45 | 68.85 | +1.43 | +2.07% | 1 | 506 | 65.78% |
| NFLX230616C00210000 | 2022-09-30 3:33PM EDT | 210.00 | 61.85 | 59.75 | 61.50 | -7.15 | -10.36% | 2 | 215 | 63.46% |
| NFLX230616C00220000 | 2022-09-30 3:33PM EDT | 220.00 | 56.34 | 54.95 | 57.55 | -0.82 | -1.43% | 4 | 1,494 | 63.79% |
| NFLX230616C00230000 | 2022-09-30 3:35PM EDT | 230.00 | 51.00 | 50.00 | 51.00 | -2.00 | -3.77% | 9 | 1,446 | 61.83% |
| NFLX230616C00240000 | 2022-09-30 1:57PM EDT | 240.00 | 48.05 | 45.00 | 46.35 | -1.69 | -3.40% | 3 | 1,013 | 60.75% |
| NFLX230616C00250000 | 2022-09-30 3:42PM EDT | 250.00 | 41.93 | 40.90 | 42.10 | -0.27 | -0.64% | 2 | 1,639 | 60.14% |
| NFLX230616C00260000 | 2022-09-30 12:15PM EDT | 260.00 | 38.80 | 36.95 | 38.00 | -3.33 | -7.90% | 15 | 437 | 59.35% |
| NFLX230616C00270000 | 2022-09-30 3:50PM EDT | 270.00 | 33.90 | 33.25 | 34.30 | -4.95 | -12.74% | 6 | 1,058 | 58.64% |
| NFLX230616C00280000 | 2022-09-30 2:26PM EDT | 280.00 | 32.30 | 29.95 | 30.80 | +1.27 | +4.09% | 31 | 623 | 57.97% |
| NFLX230616C00290000 | 2022-09-30 3:50PM EDT | 290.00 | 27.35 | 26.90 | 27.90 | -3.45 | -11.20% | 10 | 496 | 57.52% |
| NFLX230616C00300000 | 2022-09-30 3:54PM EDT | 300.00 | 24.45 | 24.10 | 24.95 | -1.25 | -4.86% | 8 | 1,514 | 56.89% |
| NFLX230616C00310000 | 2022-09-29 11:25AM EDT | 310.00 | 25.20 | 21.60 | 22.35 | 0.00 | - | 13 | 445 | 56.39% |
| NFLX230616C00320000 | 2022-09-30 3:29PM EDT | 320.00 | 20.20 | 19.30 | 20.25 | -2.90 | -12.55% | 2 | 279 | 56.08% |
| NFLX230616C00330000 | 2022-09-30 3:28PM EDT | 330.00 | 17.90 | 17.35 | 18.10 | -0.39 | -2.13% | 55 | 504 | 55.70% |
| NFLX230616C00340000 | 2022-09-30 3:22PM EDT | 340.00 | 16.25 | 15.60 | 16.25 | -0.05 | -0.31% | 2 | 458 | 55.44% |
| NFLX230616C00350000 | 2022-09-30 3:38PM EDT | 350.00 | 14.25 | 13.95 | 14.65 | -0.95 | -6.25% | 2 | 610 | 55.19% |
| NFLX230616C00360000 | 2022-09-29 11:32AM EDT | 360.00 | 12.81 | 12.45 | 13.00 | -1.74 | -11.96% | 2 | 453 | 54.78% |
| NFLX230616C00370000 | 2022-09-29 11:31AM EDT | 370.00 | 13.15 | 11.20 | 11.70 | 0.00 | - | 1 | 69 | 54.63% |
| NFLX230616C00380000 | 2022-09-23 3:42PM EDT | 380.00 | 7.55 | 10.10 | 10.50 | 0.00 | - | 13 | 266 | 54.49% |
| NFLX230616C00390000 | 2022-09-30 9:53AM EDT | 390.00 | 8.95 | 8.95 | 9.50 | -0.70 | -7.25% | 2 | 395 | 54.29% |
| NFLX230616C00400000 | 2022-09-30 2:50PM EDT | 400.00 | 8.77 | 8.10 | 8.55 | -0.73 | -7.68% | 4 | 1,013 | 54.22% |
| NFLX230616C00410000 | 2022-09-26 3:01PM EDT | 410.00 | 5.35 | 7.30 | 7.70 | 0.00 | - | 6 | 241 | 54.13% |
| NFLX230616C00420000 | 2022-09-30 11:54AM EDT | 420.00 | 7.20 | 6.55 | 7.00 | -0.90 | -11.11% | 300 | 225 | 54.08% |
| NFLX230616C00430000 | 2022-09-29 10:54AM EDT | 430.00 | 7.50 | 5.95 | 6.40 | 0.00 | - | 5 | 144 | 54.16% |
| NFLX230616C00440000 | 2022-09-29 12:56PM EDT | 440.00 | 6.20 | 5.35 | 5.80 | 0.00 | - | 1 | 174 | 54.11% |
| NFLX230616C00450000 | 2022-09-28 3:06PM EDT | 450.00 | 5.64 | 4.90 | 5.30 | 0.00 | - | 3 | 280 | 54.22% |
| NFLX230616C00455000 | 2022-09-30 10:33AM EDT | 455.00 | 4.90 | 4.65 | 5.00 | +0.10 | +2.08% | 1 | 211 | 54.13% |
| NFLX230616C00460000 | 2022-09-29 11:39AM EDT | 460.00 | 5.30 | 4.45 | 4.85 | 0.00 | - | 2 | 87 | 54.28% |
| NFLX230616C00465000 | 2022-09-26 11:14AM EDT | 465.00 | 3.25 | 4.25 | 4.60 | 0.00 | - | 5 | 24 | 54.26% |
| NFLX230616C00470000 | 2022-09-27 2:32PM EDT | 470.00 | 2.80 | 3.90 | 4.35 | 0.00 | - | 11 | 87 | 54.00% |
| NFLX230616C00475000 | 2022-09-28 9:46AM EDT | 475.00 | 3.30 | 3.75 | 4.20 | 0.00 | - | 2 | 199 | 54.13% |
| NFLX230616C00480000 | 2022-09-28 12:22PM EDT | 480.00 | 4.00 | 3.65 | 4.05 | 0.00 | - | 2 | 127 | 54.33% |
| NFLX230616C00485000 | 2022-09-21 11:52AM EDT | 485.00 | 3.55 | 3.45 | 3.90 | 0.00 | - | 3 | 12 | 54.34% |
| NFLX230616C00490000 | 2022-09-29 10:47AM EDT | 490.00 | 4.15 | 3.30 | 3.75 | 0.00 | - | 2 | 46 | 54.41% |
| NFLX230616C00495000 | 2022-09-13 9:53AM EDT | 495.00 | 1.72 | 3.15 | 3.55 | 0.00 | - | 2 | 36 | 54.37% |
| NFLX230616C00500000 | 2022-09-29 3:08PM EDT | 500.00 | 3.45 | 3.00 | 3.45 | 0.00 | - | 5 | 509 | 54.48% |
| NFLX230616C00505000 | 2022-09-16 2:13PM EDT | 505.00 | 2.73 | 2.95 | 3.30 | 0.00 | - | 2 | 23 | 54.65% |
| NFLX230616C00510000 | 2022-09-22 9:41AM EDT | 510.00 | 2.63 | 2.70 | 3.15 | 0.00 | - | 9 | 78 | 54.44% |
| NFLX230616C00515000 | 2022-09-30 2:11PM EDT | 515.00 | 3.05 | 2.62 | 3.05 | +0.23 | +8.16% | 1 | 10 | 54.61% |
| NFLX230616C00520000 | 2022-09-22 9:59AM EDT | 520.00 | 2.16 | 2.50 | 2.89 | 0.00 | - | 9 | 36 | 54.57% |
| NFLX230616C00525000 | 2022-09-08 10:00AM EDT | 525.00 | 1.43 | 2.41 | 2.81 | 0.00 | - | 7 | 20 | 54.72% |
| NFLX230616C00530000 | 2022-09-23 10:00AM EDT | 530.00 | 1.81 | 2.30 | 2.70 | 0.00 | - | 1 | 8 | 54.76% |
| NFLX230616C00535000 | 2022-09-23 1:51PM EDT | 535.00 | 1.77 | 2.22 | 2.60 | 0.00 | - | 1 | 7 | 54.86% |
| NFLX230616C00540000 | 2022-09-19 9:38AM EDT | 540.00 | 2.23 | 2.28 | 2.52 | 0.00 | - | 15 | 22 | 55.27% |
| NFLX230616C00545000 | 2022-09-29 11:13AM EDT | 545.00 | 2.77 | 2.14 | 2.44 | 0.00 | - | 2 | 7 | 55.26% |
| NFLX230616C00550000 | 2022-09-28 11:29AM EDT | 550.00 | 2.10 | 2.06 | 2.31 | 0.00 | - | 1 | 93 | 55.24% |
| NFLX230616C00560000 | 2022-06-23 10:23AM EDT | 560.00 | 0.81 | 0.34 | 3.25 | 0.00 | - | 1 | 39 | 54.25% |
| NFLX230616C00570000 | 2022-09-30 9:39AM EDT | 570.00 | 1.90 | 1.52 | 2.05 | -0.10 | -5.00% | 4 | 84 | 55.04% |
| NFLX230616C00580000 | 2022-09-13 1:32PM EDT | 580.00 | 0.79 | 1.39 | 1.94 | 0.00 | - | 2 | 9 | 55.23% |
| NFLX230616C00590000 | 2022-09-15 12:34PM EDT | 590.00 | 1.20 | 1.28 | 1.81 | 0.00 | - | 2 | 459 | 55.35% |
| NFLX230616C00600000 | 2022-09-28 2:31PM EDT | 600.00 | 1.67 | 1.41 | 1.70 | 0.00 | - | 1 | 426 | 56.19% |
| NFLX230616C00610000 | 2022-09-28 12:06PM EDT | 610.00 | 1.50 | 1.31 | 1.60 | 0.00 | - | 2 | 138 | 56.36% |
| NFLX230616C00620000 | 2022-09-28 3:47PM EDT | 620.00 | 1.52 | 1.24 | 1.52 | 0.00 | - | 1 | 10 | 56.63% |
| NFLX230616C00630000 | 2022-04-20 10:04AM EDT | 630.00 | 1.18 | 0.00 | 4.10 | 0.00 | - | - | 1 | 61.12% |
| NFLX230616C00640000 | 2022-04-19 2:39PM EDT | 640.00 | 5.50 | 0.00 | 3.70 | 0.00 | - | - | 1 | 60.83% |
| NFLX230616C00650000 | 2022-09-15 9:33AM EDT | 650.00 | 0.63 | 1.06 | 1.29 | 0.00 | - | 1 | 211 | 57.37% |
| NFLX230616C00660000 | 2022-09-19 9:33AM EDT | 660.00 | 1.00 | 0.98 | 1.24 | 0.00 | - | 1 | 2 | 57.57% |
| NFLX230616C00680000 | 2022-09-19 9:30AM EDT | 680.00 | 0.99 | 0.85 | 1.12 | 0.00 | - | 1 | 2 | 57.89% |
| NFLX230616C00700000 | 2022-09-27 10:53AM EDT | 700.00 | 0.54 | 0.78 | 1.03 | 0.00 | - | 1 | 27 | 58.45% |
| NFLX230616C00720000 | 2022-09-20 9:48AM EDT | 720.00 | 0.81 | 0.54 | 0.95 | 0.00 | - | 1 | 43 | 58.11% |
| NFLX230616C00740000 | 2022-09-21 9:33AM EDT | 740.00 | 0.62 | 0.62 | 0.88 | 0.00 | - | 1 | 17 | 59.30% |
| NFLX230616C00750000 | 2022-09-29 10:27AM EDT | 750.00 | 0.70 | 0.44 | 0.84 | 0.00 | - | 8 | 532 | 58.67% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616P00005000 | 2022-09-30 3:53PM EDT | 5.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 5 | 46 | 160.94% |
| NFLX230616P00025000 | 2022-09-23 1:06PM EDT | 25.00 | 0.14 | 0.04 | 0.21 | 0.00 | - | 20 | 21 | 106.45% |
| NFLX230616P00030000 | 2022-09-30 12:19PM EDT | 30.00 | 0.24 | 0.14 | 0.28 | -0.02 | -7.69% | 10 | 52 | 103.91% |
| NFLX230616P00035000 | 2022-09-19 9:43AM EDT | 35.00 | 0.26 | 0.15 | 0.38 | 0.00 | - | 50 | 27 | 99.02% |
| NFLX230616P00040000 | 2022-09-09 12:28PM EDT | 40.00 | 0.36 | 0.26 | 0.49 | 0.00 | - | 1 | 2 | 96.48% |
| NFLX230616P00050000 | 2022-09-22 12:06PM EDT | 50.00 | 0.52 | 0.55 | 0.79 | 0.00 | - | 1 | 277 | 92.09% |
| NFLX230616P00060000 | 2022-09-30 12:20PM EDT | 60.00 | 1.03 | 0.92 | 1.17 | -0.13 | -11.21% | 1 | 658 | 87.84% |
| NFLX230616P00070000 | 2022-09-30 10:33AM EDT | 70.00 | 1.50 | 1.39 | 1.65 | -0.05 | -3.23% | 1 | 76 | 84.06% |
| NFLX230616P00080000 | 2022-09-28 3:27PM EDT | 80.00 | 1.88 | 1.98 | 2.25 | 0.00 | - | 42 | 83 | 80.66% |
| NFLX230616P00090000 | 2022-09-30 9:38AM EDT | 90.00 | 2.88 | 2.68 | 2.97 | +0.44 | +18.03% | 2 | 213 | 77.49% |
| NFLX230616P00095000 | 2022-09-30 9:35AM EDT | 95.00 | 3.25 | 3.05 | 3.45 | +0.40 | +14.04% | 2 | 40 | 76.12% |
| NFLX230616P00100000 | 2022-09-29 2:27PM EDT | 100.00 | 3.77 | 3.50 | 3.80 | 0.00 | - | 5 | 451 | 74.46% |
| NFLX230616P00105000 | 2022-09-28 3:20PM EDT | 105.00 | 3.74 | 4.05 | 4.30 | 0.00 | - | 4 | 341 | 73.30% |
| NFLX230616P00110000 | 2022-09-28 11:24AM EDT | 110.00 | 4.45 | 4.55 | 4.80 | 0.00 | - | 5 | 461 | 71.88% |
| NFLX230616P00115000 | 2022-09-29 11:19AM EDT | 115.00 | 5.12 | 5.15 | 5.40 | 0.00 | - | 25 | 122 | 70.74% |
| NFLX230616P00120000 | 2022-09-30 3:13PM EDT | 120.00 | 5.70 | 5.75 | 6.00 | -0.20 | -3.39% | 8 | 380 | 69.46% |
| NFLX230616P00125000 | 2022-09-30 3:28PM EDT | 125.00 | 6.50 | 6.35 | 6.75 | -0.75 | -10.34% | 12 | 123 | 68.32% |
| NFLX230616P00130000 | 2022-09-29 3:47PM EDT | 130.00 | 7.22 | 7.15 | 7.45 | 0.00 | - | 30 | 200 | 67.29% |
| NFLX230616P00135000 | 2022-09-29 11:26AM EDT | 135.00 | 7.90 | 7.95 | 8.35 | 0.00 | - | 2 | 404 | 66.41% |
| NFLX230616P00140000 | 2022-09-29 3:47PM EDT | 140.00 | 8.83 | 8.80 | 9.15 | 0.00 | - | 5 | 1,332 | 65.33% |
| NFLX230616P00145000 | 2022-09-29 12:05PM EDT | 145.00 | 9.40 | 9.70 | 10.15 | 0.00 | - | 12 | 513 | 64.44% |
| NFLX230616P00150000 | 2022-09-30 1:44PM EDT | 150.00 | 10.40 | 10.40 | 11.00 | -0.10 | -0.95% | 3 | 1,641 | 63.02% |
| NFLX230616P00155000 | 2022-09-29 11:12AM EDT | 155.00 | 11.65 | 11.80 | 12.30 | 0.00 | - | 25 | 351 | 62.80% |
| NFLX230616P00160000 | 2022-09-30 10:34AM EDT | 160.00 | 12.75 | 12.95 | 13.40 | +0.05 | +0.39% | 2 | 1,097 | 61.92% |
| NFLX230616P00165000 | 2022-09-30 10:11AM EDT | 165.00 | 14.50 | 14.15 | 14.65 | -0.60 | -3.97% | 3 | 315 | 61.12% |
| NFLX230616P00170000 | 2022-09-30 10:50AM EDT | 170.00 | 15.20 | 15.50 | 16.05 | +0.10 | +0.66% | 10 | 775 | 60.49% |
| NFLX230616P00175000 | 2022-09-29 11:12AM EDT | 175.00 | 16.45 | 16.90 | 17.45 | 0.00 | - | 25 | 512 | 59.76% |
| NFLX230616P00180000 | 2022-09-30 10:31AM EDT | 180.00 | 18.25 | 18.40 | 19.00 | -2.55 | -12.26% | 1 | 632 | 59.13% |
| NFLX230616P00185000 | 2022-09-29 3:23PM EDT | 185.00 | 20.05 | 20.00 | 20.65 | 0.00 | - | 10 | 327 | 58.55% |
| NFLX230616P00190000 | 2022-09-30 11:23AM EDT | 190.00 | 20.43 | 21.65 | 22.20 | -1.37 | -6.28% | 35 | 674 | 57.79% |
| NFLX230616P00195000 | 2022-09-29 3:25PM EDT | 195.00 | 23.40 | 23.40 | 24.00 | 0.00 | - | 4 | 314 | 57.20% |
| NFLX230616P00200000 | 2022-09-30 3:38PM EDT | 200.00 | 25.25 | 25.30 | 25.85 | -0.15 | -0.59% | 109 | 1,429 | 56.63% |
| NFLX230616P00210000 | 2022-09-30 3:12PM EDT | 210.00 | 28.60 | 29.25 | 30.10 | +0.75 | +2.69% | 20 | 249 | 55.66% |
| NFLX230616P00220000 | 2022-09-30 1:14PM EDT | 220.00 | 31.82 | 33.65 | 34.30 | -1.05 | -3.19% | 8 | 723 | 54.49% |
| NFLX230616P00230000 | 2022-09-28 1:05PM EDT | 230.00 | 36.10 | 38.30 | 39.20 | 0.00 | - | 2 | 501 | 53.52% |
| NFLX230616P00240000 | 2022-09-30 3:40PM EDT | 240.00 | 43.31 | 43.40 | 44.30 | -0.57 | -1.30% | 8 | 986 | 52.52% |
| NFLX230616P00250000 | 2022-09-30 2:09PM EDT | 250.00 | 47.21 | 48.90 | 50.15 | -0.59 | -1.23% | 3 | 780 | 51.83% |
| NFLX230616P00260000 | 2022-09-30 12:07PM EDT | 260.00 | 53.45 | 54.70 | 55.90 | -0.30 | -0.56% | 6 | 113 | 50.85% |
| NFLX230616P00270000 | 2022-09-30 3:24PM EDT | 270.00 | 59.95 | 60.95 | 62.30 | +1.95 | +3.36% | 480 | 156 | 50.14% |
| NFLX230616P00280000 | 2022-09-30 3:56PM EDT | 280.00 | 67.74 | 67.25 | 68.55 | +4.59 | +7.27% | 180 | 307 | 49.80% |
| NFLX230616P00290000 | 2022-09-30 3:57PM EDT | 290.00 | 74.84 | 74.45 | 75.40 | +5.02 | +7.19% | 214 | 708 | 48.98% |
| NFLX230616P00300000 | 2022-09-30 3:57PM EDT | 300.00 | 81.65 | 81.45 | 82.80 | +0.75 | +0.93% | 206 | 487 | 48.52% |
| NFLX230616P00310000 | 2022-09-30 3:58PM EDT | 310.00 | 89.34 | 88.60 | 90.20 | +3.84 | +4.49% | 56 | 128 | 47.68% |
| NFLX230616P00320000 | 2022-09-30 3:13PM EDT | 320.00 | 95.09 | 96.50 | 97.95 | +4.79 | +5.30% | 99 | 477 | 46.97% |
| NFLX230616P00330000 | 2022-09-28 3:17PM EDT | 330.00 | 97.80 | 103.15 | 106.95 | 0.00 | - | 19 | 76 | 47.83% |
| NFLX230616P00340000 | 2022-09-30 11:56AM EDT | 340.00 | 110.62 | 111.50 | 116.05 | +0.42 | +0.38% | 4 | 126 | 48.66% |
| NFLX230616P00350000 | 2022-09-30 12:06PM EDT | 350.00 | 119.51 | 119.95 | 122.95 | -0.87 | -0.72% | 4 | 354 | 45.46% |
| NFLX230616P00360000 | 2022-09-30 1:14PM EDT | 360.00 | 126.24 | 128.65 | 131.50 | -0.98 | -0.77% | 8 | 81 | 44.64% |
| NFLX230616P00370000 | 2022-09-30 3:51PM EDT | 370.00 | 139.50 | 137.55 | 140.15 | +3.65 | +2.69% | 17 | 473 | 43.62% |
| NFLX230616P00380000 | 2022-09-30 2:09PM EDT | 380.00 | 144.97 | 146.65 | 150.25 | -3.24 | -2.19% | 3 | 62 | 45.53% |
| NFLX230616P00390000 | 2022-09-30 3:56PM EDT | 390.00 | 157.85 | 156.90 | 158.40 | +0.41 | +0.26% | 44 | 195 | 42.63% |
| NFLX230616P00400000 | 2022-09-30 3:57PM EDT | 400.00 | 167.13 | 165.05 | 167.70 | +3.01 | +1.83% | 28 | 584 | 42.10% |
| NFLX230616P00410000 | 2022-09-30 3:57PM EDT | 410.00 | 176.05 | 174.25 | 177.20 | +0.25 | +0.14% | 161 | 5 | 41.90% |
| NFLX230616P00420000 | 2022-09-30 3:58PM EDT | 420.00 | 186.10 | 184.00 | 186.75 | +0.61 | +0.33% | 226 | 22 | 41.60% |
| NFLX230616P00430000 | 2022-09-30 11:54AM EDT | 430.00 | 191.96 | 193.60 | 196.80 | -12.25 | -6.00% | 22 | 20 | 43.05% |
| NFLX230616P00440000 | 2022-09-30 11:56AM EDT | 440.00 | 201.91 | 203.25 | 207.20 | -0.51 | -0.25% | 38 | 8 | 45.75% |
| NFLX230616P00450000 | 2022-09-30 1:14PM EDT | 450.00 | 209.56 | 212.95 | 216.25 | -10.94 | -4.96% | 8 | 7 | 43.13% |
| NFLX230616P00455000 | 2022-09-30 3:10PM EDT | 455.00 | 216.45 | 217.85 | 221.15 | -13.73 | -5.96% | 386 | 4 | 43.21% |
| NFLX230616P00460000 | 2022-09-30 3:31PM EDT | 460.00 | 223.02 | 222.75 | 225.85 | +3.77 | +1.72% | 774 | 9 | 42.23% |
| NFLX230616P00465000 | 2022-09-30 2:31PM EDT | 465.00 | 225.22 | 227.65 | 231.55 | -39.73 | -15.00% | 2 | 0 | 46.13% |
| NFLX230616P00470000 | 2022-09-29 12:14PM EDT | 470.00 | 227.71 | 232.60 | 236.50 | 0.00 | - | 15 | 15 | 46.46% |
| NFLX230616P00475000 | 2022-07-19 2:53PM EDT | 475.00 | 274.55 | 226.90 | 233.00 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX230616P00480000 | 2022-09-29 12:14PM EDT | 480.00 | 237.51 | 242.45 | 246.45 | 0.00 | - | 15 | 15 | 47.30% |
| NFLX230616P00485000 | 2022-04-20 11:40AM EDT | 485.00 | 261.77 | 294.75 | 303.50 | 0.00 | - | - | 0 | 127.08% |
| NFLX230616P00490000 | 2022-08-25 10:08AM EDT | 490.00 | 258.35 | 262.00 | 266.05 | 0.00 | - | 8 | 0 | 69.17% |
| NFLX230616P00495000 | 2022-07-19 2:21PM EDT | 495.00 | 295.22 | 246.60 | 253.35 | 0.00 | - | - | 0 | 0.00% |
| NFLX230616P00500000 | 2022-09-30 3:04PM EDT | 500.00 | 260.84 | 262.40 | 266.40 | -0.06 | -0.02% | 2 | 0 | 49.12% |
| NFLX230616P00505000 | 2022-09-22 3:42PM EDT | 505.00 | 266.31 | 267.40 | 271.40 | 0.00 | - | 4 | 0 | 49.62% |
| NFLX230616P00515000 | 2022-09-30 2:39PM EDT | 515.00 | 274.73 | 277.45 | 281.40 | -3.69 | -1.33% | 150 | 0 | 50.59% |
| NFLX230616P00520000 | 2022-09-30 3:11PM EDT | 520.00 | 280.80 | 282.40 | 286.40 | -14.20 | -4.81% | 230 | 0 | 51.06% |
| NFLX230616P00525000 | 2022-09-30 2:59PM EDT | 525.00 | 285.82 | 287.45 | 290.90 | +0.82 | +0.29% | 108 | 0 | 48.90% |
| NFLX230616P00530000 | 2022-09-30 2:59PM EDT | 530.00 | 290.93 | 292.40 | 295.90 | -13.78 | -4.52% | 418 | 0 | 49.35% |
| NFLX230616P00540000 | 2022-09-30 2:19PM EDT | 540.00 | 299.69 | 302.40 | 306.45 | -8.81 | -2.86% | 216 | 0 | 53.15% |
| NFLX230616P00550000 | 2022-09-30 3:31PM EDT | 550.00 | 312.56 | 312.40 | 315.85 | -37.41 | -10.69% | 108 | 0 | 50.79% |
| NFLX230616P00560000 | 2022-09-30 2:41PM EDT | 560.00 | 319.97 | 322.40 | 326.45 | -3.81 | -1.18% | 184 | 0 | 54.92% |
| NFLX230616P00570000 | 2022-08-25 10:07AM EDT | 570.00 | 338.81 | 341.95 | 346.05 | 0.00 | - | 3 | 0 | 77.96% |
| NFLX230616P00580000 | 2022-04-18 12:05AM EDT | 580.00 | 235.65 | 385.10 | 394.45 | 0.00 | - | - | 0 | 133.57% |
| NFLX230616P00590000 | 2022-09-12 9:53AM EDT | 590.00 | 352.06 | 352.40 | 356.50 | 0.00 | - | 2 | 0 | 57.68% |
| NFLX230616P00600000 | 2022-07-19 3:52PM EDT | 600.00 | 399.21 | 351.15 | 359.50 | 0.00 | - | - | 0 | 0.00% |
| NFLX230616P00620000 | 2022-07-19 3:29PM EDT | 620.00 | 420.27 | 372.00 | 380.00 | 0.00 | - | 20 | 0 | 0.00% |
| NFLX230616P00630000 | 2022-07-19 3:45PM EDT | 630.00 | 429.58 | 381.25 | 389.50 | 0.00 | - | 40 | 0 | 0.00% |
| NFLX230616P00640000 | 2022-07-19 3:47PM EDT | 640.00 | 439.72 | 391.15 | 399.40 | 0.00 | - | - | 0 | 0.00% |
| NFLX230616P00650000 | 2022-07-19 3:55PM EDT | 650.00 | 449.20 | 401.00 | 409.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230616P00750000 | 2022-06-22 11:43AM EDT | 750.00 | 570.45 | 525.00 | 534.50 | 0.00 | - | 2 | 0 | 104.75% |
© 2022 Yahoo. All rights reserved.
