Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,001.46 -44.50 (-0.19%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616C00005000 | 2023-01-27 12:12PM EST | 5.00 | 358.03 | 354.10 | 357.80 | -0.37 | -0.10% | 1 | 12 | 295.31% |
| NFLX230616C00010000 | 2022-10-14 11:14AM EST | 10.00 | 221.63 | 278.20 | 281.90 | 0.00 | - | 2 | 78 | 0.00% |
| NFLX230616C00020000 | 2023-01-27 12:12PM EST | 20.00 | 343.23 | 339.60 | 342.80 | +0.25 | +0.07% | 1 | 2 | 210.35% |
| NFLX230616C00025000 | 2022-08-29 10:28AM EST | 25.00 | 200.62 | 212.75 | 216.15 | 0.00 | - | - | 23 | 0.00% |
| NFLX230616C00030000 | 2022-10-14 11:14AM EST | 30.00 | 202.41 | 259.10 | 262.30 | 0.00 | - | 2 | 37 | 0.00% |
| NFLX230616C00035000 | 2022-10-11 2:19PM EST | 35.00 | 181.52 | 239.45 | 242.25 | 0.00 | - | 2 | 33 | 0.00% |
| NFLX230616C00040000 | 2022-09-13 1:54PM EST | 40.00 | 182.53 | 190.20 | 194.25 | 0.00 | - | 2 | 9 | 0.00% |
| NFLX230616C00045000 | 2022-08-30 10:51AM EST | 45.00 | 177.01 | 198.40 | 201.25 | 0.00 | - | 4 | 22 | 0.00% |
| NFLX230616C00050000 | 2022-11-14 3:55PM EST | 50.00 | 250.97 | 267.85 | 270.70 | 0.00 | - | 3 | 95 | 0.00% |
| NFLX230616C00060000 | 2022-09-21 2:11PM EST | 60.00 | 185.15 | 230.60 | 234.10 | 0.00 | - | 2 | 121 | 0.00% |
| NFLX230616C00070000 | 2022-10-11 10:40AM EST | 70.00 | 152.15 | 198.90 | 202.55 | 0.00 | - | 2 | 30 | 0.00% |
| NFLX230616C00080000 | 2022-10-19 9:47AM EST | 80.00 | 201.05 | 209.60 | 211.80 | 0.00 | - | 2 | 13 | 0.00% |
| NFLX230616C00090000 | 2022-12-13 10:34AM EST | 90.00 | 244.00 | 239.75 | 244.10 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX230616C00095000 | 2022-08-31 9:05AM EST | 95.00 | 142.49 | 143.10 | 147.95 | 0.00 | - | - | 5 | 0.00% |
| NFLX230616C00100000 | 2023-01-04 2:45PM EST | 100.00 | 210.35 | 261.30 | 264.35 | 0.00 | - | 1 | 21 | 117.43% |
| NFLX230616C00105000 | 2022-10-12 12:50PM EST | 105.00 | 123.30 | 187.90 | 190.75 | 0.00 | - | 1 | 46 | 0.00% |
| NFLX230616C00110000 | 2022-10-12 1:26PM EST | 110.00 | 120.35 | 183.15 | 186.05 | 0.00 | - | 5 | 22 | 0.00% |
| NFLX230616C00115000 | 2022-10-14 9:23AM EST | 115.00 | 125.31 | 178.55 | 181.75 | 0.00 | - | 2 | 134 | 0.00% |
| NFLX230616C00120000 | 2022-10-12 2:27PM EST | 120.00 | 111.40 | 173.10 | 176.90 | 0.00 | - | 4 | 42 | 0.00% |
| NFLX230616C00125000 | 2022-12-07 12:24PM EST | 125.00 | 186.90 | 193.05 | 196.00 | 0.00 | - | 1 | 60 | 0.00% |
| NFLX230616C00130000 | 2022-12-07 12:24PM EST | 130.00 | 181.85 | 188.35 | 190.55 | 0.00 | - | 1 | 34 | 0.00% |
| NFLX230616C00135000 | 2022-10-19 10:16AM EST | 135.00 | 150.88 | 158.75 | 160.95 | 0.00 | - | 12 | 17 | 0.00% |
| NFLX230616C00140000 | 2023-01-09 10:27AM EST | 140.00 | 180.15 | 222.15 | 225.75 | 0.00 | - | 1 | 100 | 96.74% |
| NFLX230616C00145000 | 2022-12-29 12:29PM EST | 145.00 | 154.35 | 217.30 | 220.85 | 0.00 | - | 12 | 11 | 94.31% |
| NFLX230616C00150000 | 2023-01-27 9:45AM EST | 150.00 | 217.22 | 211.95 | 215.70 | +3.83 | +1.79% | 12 | 98 | 89.62% |
| NFLX230616C00155000 | 2022-12-19 11:32AM EST | 155.00 | 139.70 | 173.75 | 177.95 | 0.00 | - | 2 | 32 | 0.00% |
| NFLX230616C00160000 | 2023-01-23 11:55AM EST | 160.00 | 202.62 | 202.50 | 206.35 | 0.00 | - | 1 | 47 | 87.16% |
| NFLX230616C00165000 | 2023-01-04 2:03PM EST | 165.00 | 146.90 | 198.10 | 201.40 | 0.00 | - | 1 | 20 | 85.95% |
| NFLX230616C00170000 | 2023-01-03 12:46PM EST | 170.00 | 130.55 | 193.40 | 196.65 | 0.00 | - | 1 | 168 | 84.42% |
| NFLX230616C00175000 | 2023-01-13 9:34AM EST | 175.00 | 161.91 | 188.30 | 191.95 | 0.00 | - | 20 | 334 | 82.08% |
| NFLX230616C00180000 | 2023-01-04 2:25PM EST | 180.00 | 135.65 | 183.45 | 187.25 | 0.00 | - | 1 | 132 | 80.33% |
| NFLX230616C00185000 | 2023-01-23 1:48PM EST | 185.00 | 181.50 | 178.75 | 182.30 | 0.00 | - | 102 | 293 | 78.38% |
| NFLX230616C00190000 | 2023-01-27 3:09PM EST | 190.00 | 177.79 | 174.10 | 177.30 | +25.88 | +17.04% | 1 | 351 | 76.44% |
| NFLX230616C00195000 | 2023-01-23 3:22PM EST | 195.00 | 170.30 | 169.25 | 172.80 | 0.00 | - | 1 | 178 | 75.09% |
| NFLX230616C00200000 | 2023-01-27 9:45AM EST | 200.00 | 169.31 | 164.55 | 168.00 | -2.69 | -1.56% | 15 | 514 | 73.44% |
| NFLX230616C00205000 | 2023-01-23 9:33AM EST | 205.00 | 144.23 | 159.65 | 163.15 | 0.00 | - | 1 | 37 | 71.35% |
| NFLX230616C00210000 | 2023-01-23 10:27AM EST | 210.00 | 149.65 | 155.10 | 158.35 | 0.00 | - | 1 | 239 | 69.95% |
| NFLX230616C00215000 | 2023-01-06 2:57PM EST | 215.00 | 114.14 | 150.40 | 153.90 | 0.00 | - | 1 | 14 | 68.84% |
| NFLX230616C00220000 | 2023-01-26 11:16AM EST | 220.00 | 150.50 | 145.75 | 149.35 | 0.00 | - | 1 | 1,542 | 67.60% |
| NFLX230616C00225000 | 2023-01-10 3:45PM EST | 225.00 | 114.58 | 140.85 | 144.85 | 0.00 | - | 1 | 29 | 66.03% |
| NFLX230616C00230000 | 2023-01-24 9:51AM EST | 230.00 | 137.43 | 136.50 | 139.95 | 0.00 | - | 1 | 1,536 | 64.66% |
| NFLX230616C00235000 | 2023-01-20 11:56AM EST | 235.00 | 110.68 | 131.90 | 135.40 | 0.00 | - | 3 | 62 | 63.39% |
| NFLX230616C00240000 | 2023-01-23 10:16AM EST | 240.00 | 121.91 | 127.40 | 130.75 | 0.00 | - | 2 | 1,089 | 62.09% |
| NFLX230616C00245000 | 2023-01-24 2:32PM EST | 245.00 | 126.40 | 122.80 | 126.40 | 0.00 | - | 10 | 64 | 60.98% |
| NFLX230616C00250000 | 2023-01-27 2:08PM EST | 250.00 | 121.95 | 118.40 | 121.70 | -2.94 | -2.35% | 1 | 1,842 | 59.66% |
| NFLX230616C00255000 | 2023-01-27 10:43AM EST | 255.00 | 117.57 | 113.95 | 117.50 | -2.43 | -2.03% | 2 | 72 | 58.78% |
| NFLX230616C00260000 | 2023-01-27 10:56AM EST | 260.00 | 112.99 | 109.55 | 113.30 | -2.21 | -1.92% | 2 | 756 | 57.89% |
| NFLX230616C00265000 | 2023-01-26 12:10PM EST | 265.00 | 110.50 | 105.60 | 108.65 | 0.00 | - | 4 | 193 | 56.92% |
| NFLX230616C00270000 | 2023-01-26 2:03PM EST | 270.00 | 108.05 | 102.05 | 103.55 | 0.00 | - | 9 | 1,339 | 55.85% |
| NFLX230616C00275000 | 2023-01-25 2:56PM EST | 275.00 | 104.16 | 97.40 | 99.90 | 0.00 | - | 4 | 78 | 55.03% |
| NFLX230616C00280000 | 2023-01-25 12:24PM EST | 280.00 | 95.77 | 93.65 | 95.30 | 0.00 | - | 19 | 615 | 54.09% |
| NFLX230616C00285000 | 2023-01-25 12:10PM EST | 285.00 | 92.05 | 89.65 | 91.00 | 0.00 | - | 20 | 300 | 53.13% |
| NFLX230616C00290000 | 2023-01-26 11:53AM EST | 290.00 | 88.00 | 85.60 | 86.80 | 0.00 | - | 11 | 715 | 52.14% |
| NFLX230616C00295000 | 2023-01-26 1:05PM EST | 295.00 | 84.36 | 81.70 | 83.10 | 0.00 | - | 4 | 91 | 51.58% |
| NFLX230616C00300000 | 2023-01-27 3:11PM EST | 300.00 | 80.65 | 77.60 | 79.00 | -1.70 | -2.06% | 3 | 2,110 | 50.49% |
| NFLX230616C00305000 | 2023-01-26 12:40PM EST | 305.00 | 77.75 | 73.95 | 75.30 | 0.00 | - | 5 | 244 | 50.90% |
| NFLX230616C00310000 | 2023-01-27 3:07PM EST | 310.00 | 72.60 | 70.35 | 72.25 | -2.41 | -3.21% | 4 | 945 | 51.08% |
| NFLX230616C00315000 | 2023-01-27 2:33PM EST | 315.00 | 68.06 | 66.80 | 68.20 | -0.99 | -1.43% | 5 | 579 | 49.79% |
| NFLX230616C00320000 | 2023-01-27 3:53PM EST | 320.00 | 64.42 | 63.45 | 64.50 | -2.31 | -3.46% | 16 | 771 | 48.90% |
| NFLX230616C00325000 | 2023-01-27 11:58AM EST | 325.00 | 63.15 | 59.90 | 61.00 | -1.43 | -2.21% | 11 | 713 | 48.18% |
| NFLX230616C00330000 | 2023-01-27 3:09PM EST | 330.00 | 59.00 | 56.65 | 57.60 | -2.19 | -3.58% | 7 | 619 | 47.49% |
| NFLX230616C00335000 | 2023-01-26 3:34PM EST | 335.00 | 56.62 | 53.45 | 54.30 | -1.08 | -1.87% | 1 | 517 | 46.84% |
| NFLX230616C00340000 | 2023-01-27 2:47PM EST | 340.00 | 52.25 | 50.55 | 51.05 | -2.25 | -4.13% | 8 | 1,070 | 46.14% |
| NFLX230616C00350000 | 2023-01-27 3:36PM EST | 350.00 | 45.90 | 44.55 | 45.15 | -2.84 | -5.83% | 144 | 2,162 | 45.16% |
| NFLX230616C00360000 | 2023-01-27 3:52PM EST | 360.00 | 39.55 | 39.20 | 39.60 | -3.61 | -8.36% | 59 | 1,037 | 44.17% |
| NFLX230616C00370000 | 2023-01-27 3:55PM EST | 370.00 | 34.30 | 34.15 | 34.40 | -3.10 | -8.29% | 163 | 1,639 | 43.15% |
| NFLX230616C00380000 | 2023-01-27 2:47PM EST | 380.00 | 30.90 | 29.55 | 29.85 | -1.60 | -4.92% | 310 | 1,186 | 42.42% |
| NFLX230616C00390000 | 2023-01-27 3:52PM EST | 390.00 | 25.88 | 25.45 | 25.70 | -2.12 | -7.57% | 80 | 1,034 | 41.71% |
| NFLX230616C00400000 | 2023-01-27 3:52PM EST | 400.00 | 22.15 | 21.60 | 22.20 | -2.70 | -10.87% | 142 | 1,253 | 41.31% |
| NFLX230616C00410000 | 2023-01-27 3:52PM EST | 410.00 | 18.87 | 18.35 | 19.00 | -2.28 | -10.78% | 47 | 1,771 | 40.85% |
| NFLX230616C00420000 | 2023-01-27 3:52PM EST | 420.00 | 16.05 | 15.50 | 16.00 | -1.80 | -10.08% | 39 | 758 | 40.20% |
| NFLX230616C00430000 | 2023-01-27 3:47PM EST | 430.00 | 13.90 | 13.05 | 13.75 | -1.65 | -10.61% | 15 | 441 | 40.09% |
| NFLX230616C00440000 | 2023-01-27 3:11PM EST | 440.00 | 12.05 | 11.00 | 11.50 | -0.35 | -2.82% | 21 | 364 | 39.60% |
| NFLX230616C00450000 | 2023-01-27 11:07AM EST | 450.00 | 9.77 | 9.20 | 9.50 | -1.23 | -11.18% | 6 | 679 | 39.05% |
| NFLX230616C00455000 | 2023-01-27 11:18AM EST | 455.00 | 9.10 | 8.40 | 8.95 | -0.90 | -9.00% | 5 | 484 | 39.33% |
| NFLX230616C00460000 | 2023-01-26 11:25AM EST | 460.00 | 8.60 | 7.70 | 8.05 | 0.00 | - | 7 | 642 | 38.97% |
| NFLX230616C00465000 | 2023-01-26 9:33AM EST | 465.00 | 9.55 | 7.05 | 7.40 | 0.00 | - | 3 | 294 | 38.93% |
| NFLX230616C00470000 | 2023-01-27 3:12PM EST | 470.00 | 7.00 | 6.45 | 6.75 | -1.15 | -14.11% | 13 | 447 | 38.80% |
| NFLX230616C00475000 | 2023-01-26 1:42PM EST | 475.00 | 7.05 | 5.80 | 6.20 | 0.00 | - | 30 | 224 | 38.77% |
| NFLX230616C00480000 | 2023-01-27 1:33PM EST | 480.00 | 5.82 | 5.35 | 5.65 | -0.38 | -6.13% | 1 | 1,206 | 38.66% |
| NFLX230616C00485000 | 2023-01-26 11:25AM EST | 485.00 | 5.28 | 4.85 | 5.20 | -0.27 | -4.86% | 1 | 127 | 38.67% |
| NFLX230616C00490000 | 2023-01-27 3:57PM EST | 490.00 | 4.60 | 4.45 | 4.70 | -0.65 | -12.38% | 26 | 238 | 38.50% |
| NFLX230616C00495000 | 2023-01-27 2:11PM EST | 495.00 | 4.34 | 4.00 | 4.30 | -0.41 | -8.63% | 5 | 145 | 38.47% |
| NFLX230616C00500000 | 2023-01-27 3:47PM EST | 500.00 | 4.00 | 3.70 | 3.95 | -0.25 | -5.88% | 16 | 654 | 38.48% |
| NFLX230616C00505000 | 2023-01-27 1:09PM EST | 505.00 | 3.70 | 3.30 | 3.60 | -0.21 | -5.37% | 3 | 252 | 38.42% |
| NFLX230616C00510000 | 2023-01-27 3:45PM EST | 510.00 | 3.30 | 3.00 | 3.40 | -0.10 | -2.94% | 1 | 461 | 38.70% |
| NFLX230616C00515000 | 2023-01-26 12:38PM EST | 515.00 | 3.35 | 2.78 | 3.05 | 0.00 | - | 35 | 299 | 38.51% |
| NFLX230616C00520000 | 2023-01-26 11:44AM EST | 520.00 | 3.02 | 2.56 | 2.75 | 0.00 | - | 11 | 264 | 38.37% |
| NFLX230616C00525000 | 2023-01-26 11:57AM EST | 525.00 | 2.59 | 2.30 | 2.59 | 0.00 | - | 33 | 99 | 38.61% |
| NFLX230616C00530000 | 2023-01-26 12:07PM EST | 530.00 | 2.47 | 2.10 | 2.40 | 0.00 | - | 13 | 116 | 38.71% |
| NFLX230616C00535000 | 2023-01-26 11:56AM EST | 535.00 | 2.17 | 1.91 | 2.12 | 0.00 | - | 11 | 59 | 38.43% |
| NFLX230616C00540000 | 2023-01-25 12:33PM EST | 540.00 | 2.33 | 1.74 | 1.95 | 0.00 | - | 2 | 43 | 38.48% |
| NFLX230616C00545000 | 2023-01-19 10:06AM EST | 545.00 | 1.88 | 1.59 | 1.82 | 0.00 | - | 4 | 64 | 38.64% |
| NFLX230616C00550000 | 2023-01-27 11:50AM EST | 550.00 | 1.65 | 1.54 | 1.64 | -0.09 | -5.17% | 8 | 136 | 38.53% |
| NFLX230616C00560000 | 2023-01-26 11:38AM EST | 560.00 | 1.50 | 1.20 | 1.40 | 0.00 | - | 2 | 134 | 38.69% |
| NFLX230616C00570000 | 2023-01-26 9:54AM EST | 570.00 | 1.44 | 0.99 | 1.18 | 0.00 | - | 10 | 170 | 38.76% |
| NFLX230616C00580000 | 2023-01-26 10:06AM EST | 580.00 | 1.20 | 0.82 | 1.01 | 0.00 | - | 1 | 290 | 38.93% |
| NFLX230616C00590000 | 2023-01-27 11:20AM EST | 590.00 | 0.82 | 0.69 | 0.87 | -0.32 | -28.07% | 6 | 482 | 39.11% |
| NFLX230616C00600000 | 2023-01-25 10:08AM EST | 600.00 | 0.92 | 0.57 | 0.76 | 0.00 | - | 3 | 587 | 39.38% |
| NFLX230616C00610000 | 2023-01-24 9:58AM EST | 610.00 | 0.78 | 0.48 | 0.64 | 0.00 | - | 2 | 148 | 39.43% |
| NFLX230616C00620000 | 2023-01-23 3:50PM EST | 620.00 | 0.66 | 0.41 | 0.55 | 0.00 | - | 11 | 40 | 39.59% |
| NFLX230616C00630000 | 2023-01-27 11:05AM EST | 630.00 | 0.44 | 0.34 | 0.49 | -0.05 | -10.20% | 1 | 10 | 39.92% |
| NFLX230616C00640000 | 2023-01-23 9:30AM EST | 640.00 | 0.41 | 0.28 | 0.42 | 0.00 | - | 1 | 40 | 40.04% |
| NFLX230616C00650000 | 2023-01-23 2:57PM EST | 650.00 | 0.51 | 0.27 | 0.37 | 0.00 | - | 2 | 211 | 40.31% |
| NFLX230616C00660000 | 2023-01-20 10:10AM EST | 660.00 | 0.34 | 0.23 | 0.33 | 0.00 | - | 3 | 153 | 40.60% |
| NFLX230616C00680000 | 2023-01-25 10:58AM EST | 680.00 | 0.28 | 0.16 | 0.27 | 0.00 | - | 34 | 125 | 41.31% |
| NFLX230616C00700000 | 2023-01-24 10:36AM EST | 700.00 | 0.21 | 0.08 | 0.22 | 0.00 | - | 61 | 363 | 41.92% |
| NFLX230616C00720000 | 2023-01-24 12:33PM EST | 720.00 | 0.17 | 0.08 | 0.18 | 0.00 | - | 4 | 88 | 42.48% |
| NFLX230616C00740000 | 2023-01-25 3:08PM EST | 740.00 | 0.16 | 0.06 | 0.10 | 0.00 | - | 2 | 114 | 41.41% |
| NFLX230616C00750000 | 2023-01-26 9:38AM EST | 750.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 180 | 1,571 | 43.80% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230616P00005000 | 2022-12-15 2:56PM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 2,354 | 206.25% |
| NFLX230616P00010000 | 2023-01-04 10:14AM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 339 | 168.75% |
| NFLX230616P00015000 | 2022-12-28 2:36PM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 236 | 150.00% |
| NFLX230616P00020000 | 2023-01-25 1:10PM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 137.50% |
| NFLX230616P00025000 | 2022-12-29 11:08AM EST | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 38 | 125.00% |
| NFLX230616P00030000 | 2023-01-18 11:47AM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 254 | 115.63% |
| NFLX230616P00035000 | 2023-01-23 11:58AM EST | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 58 | 114.06% |
| NFLX230616P00040000 | 2023-01-19 3:08PM EST | 40.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 57 | 110.94% |
| NFLX230616P00045000 | 2023-01-05 3:52PM EST | 45.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 94 | 104.69% |
| NFLX230616P00050000 | 2023-01-26 1:26PM EST | 50.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 453 | 99.61% |
| NFLX230616P00060000 | 2023-01-27 9:31AM EST | 60.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 762 | 90.63% |
| NFLX230616P00070000 | 2023-01-26 1:45PM EST | 70.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 993 | 82.81% |
| NFLX230616P00080000 | 2023-01-27 10:39AM EST | 80.00 | 0.02 | 0.01 | 0.18 | -0.01 | -33.33% | 4 | 249 | 89.84% |
| NFLX230616P00090000 | 2023-01-23 12:53PM EST | 90.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 288 | 80.47% |
| NFLX230616P00095000 | 2023-01-23 9:30AM EST | 95.00 | 0.09 | 0.02 | 0.11 | 0.00 | - | 5 | 145 | 76.95% |
| NFLX230616P00100000 | 2023-01-27 2:12PM EST | 100.00 | 0.05 | 0.04 | 0.08 | +0.01 | +25.00% | 4 | 1,235 | 73.44% |
| NFLX230616P00105000 | 2023-01-27 3:58PM EST | 105.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 50 | 413 | 72.85% |
| NFLX230616P00110000 | 2023-01-23 10:12AM EST | 110.00 | 0.10 | 0.06 | 0.12 | 0.00 | - | 9 | 518 | 70.90% |
| NFLX230616P00115000 | 2023-01-24 3:13PM EST | 115.00 | 0.10 | 0.08 | 0.14 | 0.00 | - | 3 | 230 | 69.82% |
| NFLX230616P00120000 | 2023-01-25 3:47PM EST | 120.00 | 0.11 | 0.10 | 0.20 | 0.00 | - | 1 | 641 | 69.63% |
| NFLX230616P00125000 | 2023-01-27 10:39AM EST | 125.00 | 0.14 | 0.12 | 0.19 | -0.02 | -12.50% | 4 | 260 | 67.48% |
| NFLX230616P00130000 | 2023-01-27 10:52AM EST | 130.00 | 0.18 | 0.15 | 0.26 | +0.01 | +5.88% | 1 | 322 | 67.19% |
| NFLX230616P00135000 | 2023-01-27 3:33PM EST | 135.00 | 0.21 | 0.18 | 0.30 | 0.00 | - | 4 | 378 | 66.06% |
| NFLX230616P00140000 | 2023-01-26 12:01PM EST | 140.00 | 0.25 | 0.22 | 0.28 | 0.00 | - | 9 | 1,338 | 64.11% |
| NFLX230616P00145000 | 2023-01-24 10:48AM EST | 145.00 | 0.33 | 0.26 | 0.31 | 0.00 | - | 1 | 317 | 62.89% |
| NFLX230616P00150000 | 2023-01-26 11:44AM EST | 150.00 | 0.32 | 0.31 | 0.36 | 0.00 | - | 7 | 1,816 | 61.96% |
| NFLX230616P00155000 | 2023-01-26 3:11PM EST | 155.00 | 0.40 | 0.36 | 0.41 | 0.00 | - | 2 | 601 | 60.94% |
| NFLX230616P00160000 | 2023-01-26 3:11PM EST | 160.00 | 0.46 | 0.42 | 0.54 | 0.00 | - | 5 | 1,090 | 60.64% |
| NFLX230616P00165000 | 2023-01-26 9:35AM EST | 165.00 | 0.50 | 0.50 | 0.54 | 0.00 | - | 2 | 534 | 59.20% |
| NFLX230616P00170000 | 2023-01-25 3:54PM EST | 170.00 | 0.60 | 0.58 | 0.62 | 0.00 | - | 20 | 1,194 | 58.35% |
| NFLX230616P00175000 | 2023-01-27 1:46PM EST | 175.00 | 0.66 | 0.66 | 0.71 | -0.04 | -5.71% | 2 | 786 | 57.45% |
| NFLX230616P00180000 | 2023-01-27 12:05PM EST | 180.00 | 0.81 | 0.75 | 0.82 | 0.00 | - | 14 | 1,616 | 56.62% |
| NFLX230616P00185000 | 2023-01-27 9:43AM EST | 185.00 | 0.88 | 0.88 | 0.93 | -0.04 | -4.35% | 1 | 679 | 55.90% |
| NFLX230616P00190000 | 2023-01-26 9:49AM EST | 190.00 | 1.07 | 1.01 | 1.06 | 0.00 | - | 10 | 659 | 55.14% |
| NFLX230616P00195000 | 2023-01-27 10:09AM EST | 195.00 | 1.16 | 1.15 | 1.21 | -0.08 | -6.45% | 1 | 2,028 | 54.39% |
| NFLX230616P00200000 | 2023-01-27 3:31PM EST | 200.00 | 1.32 | 1.32 | 1.37 | -0.01 | -0.75% | 66 | 5,896 | 53.69% |
| NFLX230616P00205000 | 2023-01-26 11:42AM EST | 205.00 | 1.58 | 1.49 | 1.56 | 0.00 | - | 12 | 219 | 52.95% |
| NFLX230616P00210000 | 2023-01-26 11:38AM EST | 210.00 | 1.79 | 1.69 | 1.76 | 0.00 | - | 111 | 647 | 52.25% |
| NFLX230616P00215000 | 2023-01-27 10:44AM EST | 215.00 | 1.93 | 1.93 | 1.99 | -0.02 | -1.03% | 1 | 727 | 51.62% |
| NFLX230616P00220000 | 2023-01-27 2:49PM EST | 220.00 | 2.17 | 2.18 | 2.25 | -0.05 | -2.25% | 3 | 1,544 | 50.98% |
| NFLX230616P00225000 | 2023-01-27 2:59PM EST | 225.00 | 2.44 | 2.43 | 2.53 | -0.03 | -1.21% | 1 | 270 | 50.27% |
| NFLX230616P00230000 | 2023-01-26 10:57AM EST | 230.00 | 2.85 | 2.78 | 2.85 | 0.00 | - | 9 | 1,073 | 49.89% |
| NFLX230616P00235000 | 2023-01-27 10:11AM EST | 235.00 | 3.00 | 3.10 | 3.20 | -0.10 | -3.23% | 1 | 246 | 49.28% |
| NFLX230616P00240000 | 2023-01-27 3:58PM EST | 240.00 | 3.50 | 3.50 | 3.60 | -0.10 | -2.78% | 17 | 1,396 | 48.74% |
| NFLX230616P00245000 | 2023-01-27 2:40PM EST | 245.00 | 3.95 | 3.90 | 4.15 | +0.02 | +0.51% | 5 | 418 | 48.55% |
| NFLX230616P00250000 | 2023-01-27 3:56PM EST | 250.00 | 4.40 | 4.35 | 4.50 | +0.10 | +2.33% | 51 | 1,745 | 47.60% |
| NFLX230616P00255000 | 2023-01-27 10:39AM EST | 255.00 | 4.85 | 4.80 | 5.10 | +0.05 | +1.04% | 9 | 566 | 47.28% |
| NFLX230616P00260000 | 2023-01-27 2:45PM EST | 260.00 | 5.41 | 5.40 | 5.60 | -0.04 | -0.73% | 15 | 1,991 | 46.56% |
| NFLX230616P00265000 | 2023-01-27 10:30AM EST | 265.00 | 6.10 | 5.95 | 6.25 | +0.10 | +1.67% | 9 | 1,295 | 46.10% |
| NFLX230616P00270000 | 2023-01-27 2:47PM EST | 270.00 | 6.60 | 6.70 | 6.90 | 0.00 | - | 21 | 1,796 | 45.51% |
| NFLX230616P00275000 | 2023-01-27 3:46PM EST | 275.00 | 7.35 | 7.35 | 7.65 | +0.05 | +0.68% | 129 | 713 | 45.04% |
| NFLX230616P00280000 | 2023-01-27 2:06PM EST | 280.00 | 8.12 | 8.20 | 8.45 | +0.12 | +1.50% | 42 | 717 | 44.53% |
| NFLX230616P00285000 | 2023-01-27 9:54AM EST | 285.00 | 8.70 | 9.05 | 9.30 | 0.00 | - | 12 | 285 | 44.01% |
| NFLX230616P00290000 | 2023-01-27 2:46PM EST | 290.00 | 9.82 | 9.95 | 10.25 | -0.01 | -0.10% | 35 | 1,299 | 43.55% |
| NFLX230616P00295000 | 2023-01-27 3:46PM EST | 295.00 | 10.82 | 10.95 | 11.30 | +0.17 | +1.60% | 54 | 449 | 43.13% |
| NFLX230616P00300000 | 2023-01-27 3:52PM EST | 300.00 | 12.00 | 11.90 | 12.35 | +0.35 | +3.00% | 165 | 1,326 | 42.59% |
| NFLX230616P00305000 | 2023-01-27 12:37PM EST | 305.00 | 13.03 | 13.05 | 13.65 | +0.23 | +1.80% | 47 | 514 | 42.32% |
| NFLX230616P00310000 | 2023-01-27 3:25PM EST | 310.00 | 14.11 | 14.40 | 14.75 | +0.21 | +1.51% | 13 | 458 | 41.63% |
| NFLX230616P00315000 | 2023-01-27 3:54PM EST | 315.00 | 15.79 | 15.70 | 16.20 | +0.55 | +3.61% | 44 | 657 | 41.32% |
| NFLX230616P00320000 | 2023-01-27 3:08PM EST | 320.00 | 16.75 | 17.00 | 17.60 | +0.05 | +0.30% | 49 | 869 | 40.81% |
| NFLX230616P00325000 | 2023-01-27 3:50PM EST | 325.00 | 18.60 | 18.45 | 18.90 | +0.40 | +2.20% | 34 | 841 | 40.06% |
| NFLX230616P00330000 | 2023-01-27 3:04PM EST | 330.00 | 19.95 | 20.10 | 20.65 | +0.25 | +1.27% | 194 | 1,458 | 39.78% |
| NFLX230616P00335000 | 2023-01-27 12:39PM EST | 335.00 | 21.70 | 21.85 | 22.45 | +0.20 | +0.93% | 21 | 501 | 39.43% |
| NFLX230616P00340000 | 2023-01-27 3:54PM EST | 340.00 | 23.89 | 23.85 | 24.15 | +0.79 | +3.42% | 316 | 459 | 38.83% |
| NFLX230616P00350000 | 2023-01-27 3:24PM EST | 350.00 | 27.15 | 27.85 | 28.15 | +0.30 | +1.12% | 2,175 | 1,348 | 37.97% |
| NFLX230616P00360000 | 2023-01-27 2:38PM EST | 360.00 | 31.90 | 32.25 | 32.60 | +0.70 | +2.24% | 132 | 671 | 37.13% |
| NFLX230616P00370000 | 2023-01-27 3:46PM EST | 370.00 | 36.72 | 37.15 | 37.45 | +0.72 | +2.00% | 339 | 914 | 36.23% |
| NFLX230616P00380000 | 2023-01-27 3:42PM EST | 380.00 | 41.60 | 42.55 | 42.85 | +0.70 | +1.71% | 591 | 698 | 35.42% |
| NFLX230616P00390000 | 2023-01-27 3:00PM EST | 390.00 | 47.75 | 48.30 | 48.85 | +1.30 | +2.80% | 51 | 445 | 34.75% |
| NFLX230616P00400000 | 2023-01-27 12:18PM EST | 400.00 | 53.95 | 54.50 | 55.70 | +1.00 | +1.89% | 21 | 804 | 34.56% |
| NFLX230616P00410000 | 2023-01-26 3:51PM EST | 410.00 | 59.08 | 61.15 | 62.60 | 0.00 | - | 76 | 382 | 33.91% |
| NFLX230616P00420000 | 2023-01-25 10:52AM EST | 420.00 | 69.89 | 68.25 | 70.15 | 0.00 | - | 2 | 362 | 33.57% |
| NFLX230616P00430000 | 2023-01-26 12:42PM EST | 430.00 | 74.55 | 75.15 | 77.45 | 0.00 | - | 6 | 477 | 32.32% |
| NFLX230616P00440000 | 2023-01-27 12:28PM EST | 440.00 | 83.86 | 83.60 | 86.10 | +2.68 | +3.30% | 3 | 175 | 32.58% |
| NFLX230616P00450000 | 2023-01-26 10:21AM EST | 450.00 | 89.07 | 91.10 | 94.70 | 0.00 | - | 4 | 377 | 32.35% |
| NFLX230616P00455000 | 2023-01-27 1:09PM EST | 455.00 | 95.79 | 95.70 | 99.05 | -0.05 | -0.05% | 2 | 243 | 32.14% |
| NFLX230616P00460000 | 2023-01-25 3:23PM EST | 460.00 | 97.62 | 99.75 | 103.45 | 0.00 | - | 4 | 583 | 31.91% |
| NFLX230616P00465000 | 2023-01-19 3:13PM EST | 465.00 | 144.45 | 104.25 | 108.05 | 0.00 | - | 14 | 347 | 32.00% |
| NFLX230616P00470000 | 2023-01-23 10:19AM EST | 470.00 | 119.19 | 108.90 | 112.30 | 0.00 | - | 18 | 247 | 31.13% |
| NFLX230616P00475000 | 2023-01-19 12:43PM EST | 475.00 | 155.85 | 113.55 | 117.10 | 0.00 | - | 1 | 88 | 31.50% |
| NFLX230616P00480000 | 2023-01-18 10:15AM EST | 480.00 | 152.45 | 117.85 | 121.75 | 0.00 | - | 24 | 28 | 31.39% |
| NFLX230616P00485000 | 2023-01-24 2:43PM EST | 485.00 | 121.30 | 122.75 | 126.50 | 0.00 | - | 1 | 16 | 31.48% |
| NFLX230616P00490000 | 2023-01-27 10:34AM EST | 490.00 | 127.39 | 127.90 | 130.95 | -11.11 | -8.02% | 2 | 3 | 30.45% |
| NFLX230616P00495000 | 2023-01-19 12:24PM EST | 495.00 | 174.95 | 132.75 | 136.40 | 0.00 | - | 7 | 19 | 32.77% |
| NFLX230616P00500000 | 2023-01-27 3:45PM EST | 500.00 | 138.00 | 137.90 | 140.80 | +1.64 | +1.20% | 2 | 2 | 31.41% |
| NFLX230616P00505000 | 2023-01-19 12:26PM EST | 505.00 | 184.80 | 142.80 | 146.05 | 0.00 | - | 8 | 8 | 33.09% |
| NFLX230616P00510000 | 2023-01-19 12:24PM EST | 510.00 | 189.45 | 147.90 | 150.75 | 0.00 | - | 4 | 1 | 32.67% |
| NFLX230616P00515000 | 2023-01-11 12:48PM EST | 515.00 | 191.92 | 152.95 | 155.35 | 0.00 | - | 18 | 0 | 31.57% |
| NFLX230616P00520000 | 2023-01-11 12:43PM EST | 520.00 | 197.09 | 158.05 | 160.35 | 0.00 | - | 2 | 0 | 32.25% |
| NFLX230616P00525000 | 2022-12-01 3:46PM EST | 525.00 | 206.58 | 228.05 | 232.45 | 0.00 | - | 126 | 0 | 125.34% |
| NFLX230616P00530000 | 2023-01-27 10:34AM EST | 530.00 | 166.90 | 168.30 | 170.40 | -80.85 | -32.63% | 2 | 0 | 33.83% |
| NFLX230616P00535000 | 2022-12-21 1:43PM EST | 535.00 | 237.28 | 191.25 | 193.65 | 0.00 | - | 6 | 0 | 69.56% |
| NFLX230616P00540000 | 2022-12-21 3:42PM EST | 540.00 | 241.47 | 196.50 | 198.65 | 0.00 | - | 12 | 0 | 70.65% |
| NFLX230616P00545000 | 2023-01-04 3:09PM EST | 545.00 | 234.74 | 183.15 | 185.20 | 0.00 | - | 2 | 0 | 34.67% |
| NFLX230616P00550000 | 2023-01-18 10:59AM EST | 550.00 | 226.10 | 188.25 | 190.00 | 0.00 | - | 2 | 0 | 34.02% |
| NFLX230616P00560000 | 2022-12-23 2:35PM EST | 560.00 | 266.75 | 216.25 | 218.65 | 0.00 | - | 3 | 0 | 74.01% |
| NFLX230616P00570000 | 2023-01-25 11:00AM EST | 570.00 | 207.70 | 208.05 | 210.35 | 0.00 | - | 1 | 1 | 38.55% |
| NFLX230616P00580000 | 2023-01-11 2:23PM EST | 580.00 | 253.03 | 218.05 | 220.30 | 0.00 | - | 7 | 0 | 39.42% |
| NFLX230616P00590000 | 2022-12-27 3:12PM EST | 590.00 | 304.30 | 223.95 | 225.95 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX230616P00600000 | 2023-01-11 12:48PM EST | 600.00 | 276.38 | 237.85 | 240.50 | 0.00 | - | 22 | 0 | 42.82% |
| NFLX230616P00610000 | 2023-01-05 1:14PM EST | 610.00 | 300.97 | 247.80 | 250.60 | 0.00 | - | 5 | 0 | 44.47% |
| NFLX230616P00620000 | 2023-01-05 1:04PM EST | 620.00 | 310.69 | 257.80 | 260.45 | 0.00 | - | 2 | 0 | 44.71% |
| NFLX230616P00630000 | 2023-01-05 1:06PM EST | 630.00 | 320.36 | 267.65 | 270.70 | 0.00 | - | 2 | 0 | 47.17% |
| NFLX230616P00640000 | 2023-01-11 3:59PM EST | 640.00 | 312.62 | 277.60 | 280.75 | 0.00 | - | 4 | 0 | 48.49% |
| NFLX230616P00650000 | 2022-12-01 3:53PM EST | 650.00 | 332.31 | 353.40 | 357.45 | 0.00 | - | 14 | 0 | 148.30% |
| NFLX230616P00660000 | 2022-12-01 3:51PM EST | 660.00 | 341.92 | 363.40 | 367.50 | 0.00 | - | 120 | 0 | 149.86% |
| NFLX230616P00680000 | 2022-12-01 12:08PM EST | 680.00 | 364.86 | 383.40 | 387.60 | 0.00 | - | 124 | 0 | 152.87% |
| NFLX230616P00700000 | 2022-12-02 3:13PM EST | 700.00 | 379.70 | 403.40 | 407.60 | 0.00 | - | 2 | 0 | 155.71% |
| NFLX230616P00720000 | 2022-10-21 1:34PM EST | 720.00 | 431.86 | 429.70 | 434.45 | 0.00 | - | 48 | 0 | 165.94% |
| NFLX230616P00740000 | 2022-10-21 1:33PM EST | 740.00 | 451.94 | 449.70 | 454.45 | 0.00 | - | 21 | 0 | 168.56% |
| NFLX230616P00750000 | 2023-01-26 12:36PM EST | 750.00 | 385.80 | 386.90 | 391.15 | 0.00 | - | 2 | 0 | 61.02% |
© 2023 Yahoo. All rights reserved.
