NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230616C000050002023-05-26 10:32AM EDT5.00360.30390.65393.200.00-1161,088.28%
NFLX230616C000100002023-05-05 3:43PM EDT10.00312.46385.95387.850.00-520854.30%
NFLX230616C000150002023-05-22 11:37AM EDT15.00352.50380.25382.400.00--1623.44%
NFLX230616C000200002023-05-04 11:17AM EDT20.00299.85375.50378.550.00-11679.30%
NFLX230616C000250002023-05-30 9:37AM EDT25.00376.50370.35373.50+175.88+87.67%123610.74%
NFLX230616C000300002022-10-14 12:14PM EDT30.00202.41259.10262.300.00-2370.00%
NFLX230616C000350002022-10-11 3:19PM EDT35.00181.52239.45242.250.00-2330.00%
NFLX230616C000400002022-09-13 2:54PM EDT40.00182.53190.20194.250.00-290.00%
NFLX230616C000450002022-08-30 11:51AM EDT45.00177.01198.40201.250.00-4220.00%
NFLX230616C000500002023-05-26 9:30AM EDT50.00310.55345.90348.100.00-287453.61%
NFLX230616C000600002023-05-30 9:39AM EDT60.00339.95336.35337.55+79.25+30.40%2120409.18%
NFLX230616C000700002022-10-11 11:40AM EDT70.00152.15198.90202.550.00-2300.00%
NFLX230616C000800002023-03-23 3:00PM EDT80.00237.55247.25249.950.00-2110.00%
NFLX230616C000900002023-05-12 10:29AM EDT90.00252.35306.10308.250.00-14333.11%
NFLX230616C000950002023-02-14 1:54PM EDT95.00262.70213.95217.400.00-260.00%
NFLX230616C001000002023-05-09 12:39PM EDT100.00234.87295.30298.150.00-219286.82%
NFLX230616C001050002022-10-12 1:50PM EDT105.00123.30187.90190.750.00-1460.00%
NFLX230616C001100002023-05-26 10:27AM EDT110.00255.65285.85287.950.00-122277.05%
NFLX230616C001150002023-05-17 11:13AM EDT115.00223.65281.55282.750.00-1134278.86%
NFLX230616C001200002023-05-22 3:53PM EDT120.00243.65275.65278.500.00-143266.70%
NFLX230616C001250002022-12-07 1:24PM EDT125.00186.90193.05196.000.00-1600.00%
NFLX230616C001300002023-05-24 10:51AM EDT130.00235.00265.05267.850.00-136217.87%
NFLX230616C001350002023-05-22 10:23AM EDT135.00234.75260.55262.500.00-220215.82%
NFLX230616C001400002023-05-12 9:55AM EDT140.00206.25256.75258.650.00-1102253.81%
NFLX230616C001450002023-05-09 9:31AM EDT145.00189.00251.45253.050.00-111232.76%
NFLX230616C001500002023-05-09 12:39PM EDT150.00185.20246.30248.000.00-296222.27%
NFLX230616C001550002022-12-19 12:32PM EDT155.00139.70173.75177.950.00-2320.00%
NFLX230616C001600002023-01-23 12:55PM EDT160.00202.62175.80179.400.00-1470.00%
NFLX230616C001650002023-05-16 10:41AM EDT165.00169.70231.05233.300.00-121202.88%
NFLX230616C001700002023-05-19 10:03AM EDT170.00197.00226.70228.550.00-1164208.35%
NFLX230616C001750002023-05-16 10:41AM EDT175.00159.75220.60222.800.00-1332174.61%
NFLX230616C001800002023-05-26 10:15AM EDT180.00184.49216.70218.600.00-10129196.19%
NFLX230616C001850002023-05-25 12:57PM EDT185.00181.33211.60213.750.00-10265190.58%
NFLX230616C001900002023-05-11 10:14AM EDT190.00145.40205.70207.750.00-2212159.38%
NFLX230616C001950002023-04-18 10:39AM EDT195.00138.34176.35177.950.00-12300.00%
NFLX230616C002000002023-05-30 9:31AM EDT200.00200.00196.85198.00+55.95+38.84%2608167.97%
NFLX230616C002050002023-05-23 2:01PM EDT205.00150.90191.75193.300.00-140164.65%
NFLX230616C002100002023-05-26 12:10PM EDT210.00163.47185.95187.500.00-1231139.65%
NFLX230616C002150002023-05-10 12:03PM EDT215.00179.15181.35182.65+59.75+50.04%113142.63%
NFLX230616C002200002023-05-26 11:51AM EDT220.00151.50176.70178.150.00-71,526147.12%
NFLX230616C002250002023-05-24 9:48AM EDT225.00137.50171.35172.450.00-278130.76%
NFLX230616C002300002023-05-25 3:55PM EDT230.00129.45166.90168.100.00-11,482138.72%
NFLX230616C002350002023-05-26 2:57PM EDT235.00146.65161.90163.250.00-470135.25%
NFLX230616C002400002023-05-22 1:18PM EDT240.00125.44156.80158.300.00-31,058130.13%
NFLX230616C002450002023-05-24 10:02AM EDT245.00116.25151.35152.700.00-274115.97%
NFLX230616C002500002023-05-30 9:30AM EDT250.00144.30146.95148.25+11.30+8.50%31,832121.75%
NFLX230616C002550002023-05-18 1:39PM EDT255.00120.21141.45143.400.00-182114.58%
NFLX230616C002600002023-05-19 10:34AM EDT260.00107.40136.35137.500.00-7794101.47%
NFLX230616C002650002023-05-26 1:18PM EDT265.00116.39131.80133.550.00-3209109.60%
NFLX230616C002700002023-05-30 11:18AM EDT270.00128.20126.65128.30+33.60+35.52%41,217102.54%
NFLX230616C002750002023-05-26 10:28AM EDT275.0091.27122.20123.550.00-1112103.56%
NFLX230616C002800002023-05-30 11:06AM EDT280.00117.01117.20118.15+14.08+13.68%968196.90%
NFLX230616C002850002023-05-30 11:18AM EDT285.00113.30112.15113.35+34.20+43.24%332893.68%
NFLX230616C002900002023-05-30 11:06AM EDT290.00107.66107.25108.40+16.01+17.47%1069190.43%
NFLX230616C002950002023-05-30 11:06AM EDT295.00103.14102.35103.40+14.70+16.62%1025986.91%
NFLX230616C003000002023-05-30 10:00AM EDT300.0090.5596.7097.55+11.45+14.48%142,13674.07%
NFLX230616C003050002023-05-26 1:40PM EDT305.0078.6492.6093.700.00-360681.49%
NFLX230616C003100002023-05-30 10:55AM EDT310.0088.7386.9088.10+18.93+27.12%1281171.12%
NFLX230616C003150002023-05-26 11:17AM EDT315.0053.1582.2083.400.00-258870.30%
NFLX230616C003200002023-05-30 11:21AM EDT320.0078.4577.5578.70+16.81+27.27%3674969.26%
NFLX230616C003250002023-05-30 10:50AM EDT325.0073.0072.4573.35+13.35+22.38%11,29763.46%
NFLX230616C003300002023-05-30 9:39AM EDT330.0064.8368.2569.10+12.47+23.82%64,73965.38%
NFLX230616C003350002023-05-30 10:17AM EDT335.0057.3863.1563.80+10.31+21.90%131,84159.97%
NFLX230616C003375002023-05-25 3:09PM EDT337.5029.1060.6062.100.00--1160.40%
NFLX230616C003400002023-05-30 11:23AM EDT340.0058.4558.2059.25+16.00+37.69%1532,94757.58%
NFLX230616C003425002023-05-30 10:45AM EDT342.5053.7556.2057.25+13.10+32.23%17758.51%
NFLX230616C003450002023-05-30 11:12AM EDT345.0054.5053.5054.20+13.35+32.44%221,74654.26%
NFLX230616C003475002023-05-30 10:42AM EDT347.5049.0451.7052.60+11.13+29.36%25856.60%
NFLX230616C003500002023-05-30 11:18AM EDT350.0051.0049.2050.05+17.55+52.47%2028,87254.32%
NFLX230616C003525002023-05-26 3:17PM EDT352.5034.2547.3548.000.00-1534354.86%
NFLX230616C003550002023-05-30 10:56AM EDT355.0046.3044.6545.55+16.52+55.47%871,33752.30%
NFLX230616C003575002023-05-30 11:20AM EDT357.5043.5042.7543.65+14.25+48.72%1017852.77%
NFLX230616C003600002023-05-30 11:27AM EDT360.0041.2040.2540.85+15.10+57.85%1252,97651.12%
NFLX230616C003625002023-05-30 11:12AM EDT362.5039.1038.6539.30+12.15+45.08%2251951.37%
NFLX230616C003650002023-05-30 11:23AM EDT365.0036.4536.7037.30+13.94+61.93%1303,42451.03%
NFLX230616C003675002023-05-30 11:23AM EDT367.5034.4534.4035.05+13.90+67.64%736550.64%
NFLX230616C003700002023-05-30 11:25AM EDT370.0032.3532.8033.35+12.44+62.48%1693,84350.00%
NFLX230616C003725002023-05-30 10:51AM EDT372.5031.0830.9531.45+12.53+67.55%2831,95850.44%
NFLX230616C003750002023-05-30 11:24AM EDT375.0028.8729.1029.55+11.82+69.33%3581,88849.76%
NFLX230616C003775002023-05-30 11:06AM EDT377.5027.1526.8027.30+11.35+71.84%1756047.81%
NFLX230616C003800002023-05-30 11:24AM EDT380.0025.6025.0525.45+11.16+77.29%1,7156,09047.05%
NFLX230616C003825002023-05-30 11:01AM EDT382.5023.5823.8024.40+10.38+78.64%2948748.60%
NFLX230616C003850002023-05-30 11:20AM EDT385.0022.8921.8522.25+10.72+88.09%2772,39746.61%
NFLX230616C003875002023-05-30 10:49AM EDT387.5020.8420.9021.25+10.14+94.77%5465447.91%
NFLX230616C003900002023-05-30 11:25AM EDT390.0019.0519.2519.75+8.89+87.50%4002,40247.53%
NFLX230616C003925002023-05-30 11:22AM EDT392.5017.9518.0518.40+8.90+98.34%34029447.42%
NFLX230616C003950002023-05-30 11:27AM EDT395.0016.8516.6516.90+8.44+100.36%3001,84446.72%
NFLX230616C004000002023-05-30 11:27AM EDT400.0014.5314.3514.60+7.63+110.58%1,4554,07546.80%
NFLX230616C004050002023-05-30 11:24AM EDT405.0012.0512.1512.35+6.38+112.52%87749646.33%
NFLX230616C004100002023-05-30 11:13AM EDT410.0010.6510.2510.45+6.10+134.07%9712,18746.21%
NFLX230616C004150002023-05-30 11:13AM EDT415.009.068.909.10+5.11+129.37%24847547.10%
NFLX230616C004200002023-05-30 11:24AM EDT420.007.407.507.65+4.23+133.44%4641,29647.08%
NFLX230616C004250002023-05-30 11:10AM EDT425.006.256.306.50+3.25+108.33%32634147.45%
NFLX230616C004300002023-05-30 11:18AM EDT430.005.605.405.55+3.50+166.67%5681,07347.97%
NFLX230616C004350002023-05-30 11:26AM EDT435.004.554.504.70+2.79+158.52%22123548.37%
NFLX230616C004400002023-05-30 11:28AM EDT440.003.833.803.95+2.11+122.67%4341,40648.67%
NFLX230616C004450002023-05-30 11:22AM EDT445.003.303.203.30+1.93+140.88%36135948.91%
NFLX230616C004500002023-05-30 11:26AM EDT450.002.762.682.77+1.76+176.00%9681,29949.27%
NFLX230616C004550002023-05-30 11:21AM EDT455.002.442.272.36+1.46+148.98%9468949.85%
NFLX230616C004600002023-05-30 11:26AM EDT460.002.011.972.02+1.25+164.47%11764150.33%
NFLX230616C004650002023-05-30 10:50AM EDT465.001.741.631.73+1.16+200.00%9933650.75%
NFLX230616C004700002023-05-30 10:49AM EDT470.001.501.411.48+1.00+200.00%15137551.42%
NFLX230616C004750002023-05-30 10:50AM EDT475.001.401.221.30+0.89+174.51%4827252.21%
NFLX230616C004800002023-05-30 11:17AM EDT480.001.101.021.09+0.62+129.17%1501,39252.54%
NFLX230616C004850002023-05-30 10:49AM EDT485.001.000.900.96+0.67+203.03%2219753.39%
NFLX230616C004900002023-05-30 10:57AM EDT490.000.870.770.82+0.59+210.71%1836153.91%
NFLX230616C004950002023-05-30 11:24AM EDT495.000.700.670.71+0.46+191.67%5330354.54%
NFLX230616C005000002023-05-30 11:20AM EDT500.000.620.560.61+0.39+169.57%7595,19854.96%
NFLX230616C005050002023-05-30 9:47AM EDT505.000.570.500.54+0.37+185.00%2173955.76%
NFLX230616C005100002023-05-26 3:47PM EDT510.000.370.420.47+0.19+105.56%1973256.23%
NFLX230616C005150002023-05-30 9:32AM EDT515.000.470.360.40+0.30+176.47%132856.64%
NFLX230616C005200002023-05-30 10:46AM EDT520.000.320.310.36+0.22+220.00%136757.32%
NFLX230616C005250002023-05-30 10:08AM EDT525.000.250.270.30+0.11+78.57%1214257.67%
NFLX230616C005300002023-05-30 10:03AM EDT530.000.180.230.26+0.10+125.00%419858.11%
NFLX230616C005350002023-05-30 9:59AM EDT535.000.190.190.24+0.18+1,800.00%410358.69%
NFLX230616C005400002023-05-30 9:49AM EDT540.000.120.170.21+0.06+100.00%5625259.28%
NFLX230616C005450002023-05-30 9:36AM EDT545.000.300.140.19+0.24+400.00%18259.77%
NFLX230616C005500002023-05-30 11:26AM EDT550.000.130.130.19+0.08+160.00%29252861.04%
NFLX230616C005600002023-05-30 11:27AM EDT560.000.090.090.14+0.07+350.00%1628461.52%
NFLX230616C005700002023-05-30 10:18AM EDT570.000.200.030.14+0.17+566.67%5922862.11%
NFLX230616C005800002023-05-30 9:35AM EDT580.000.510.010.16+0.45+750.00%131164.75%
NFLX230616C005900002023-05-30 10:05AM EDT590.000.090.030.10+0.03+50.00%10048565.43%
NFLX230616C006000002023-05-30 11:12AM EDT600.000.050.020.06+0.01+25.00%977764.84%
NFLX230616C006100002023-05-30 10:55AM EDT610.000.030.020.03-0.01-25.00%1313564.45%
NFLX230616C006200002023-04-10 3:01PM EDT620.000.040.000.050.00-13666.41%
NFLX230616C006300002023-05-23 12:05PM EDT630.000.010.010.030.00-222867.19%
NFLX230616C006400002023-04-19 9:44AM EDT640.000.020.000.000.00-95350.00%
NFLX230616C006500002023-04-18 3:58PM EDT650.000.040.000.170.00-331781.45%
NFLX230616C006600002023-05-26 2:32PM EDT660.000.010.010.060.00-2024576.95%
NFLX230616C006800002023-04-26 11:25AM EDT680.000.010.000.030.00-3912675.78%
NFLX230616C007000002023-05-30 10:08AM EDT700.000.020.000.02+0.01+100.00%2399976.56%
NFLX230616C007200002023-05-18 12:20PM EDT720.000.010.000.010.00-19476.56%
NFLX230616C007400002023-05-23 3:28PM EDT740.000.010.000.010.00-113579.69%
NFLX230616C007500002023-04-26 9:30AM EDT750.000.010.000.000.00-11,65550.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230616P000050002023-05-18 12:58PM EDT5.000.030.000.010.00-12,355587.50%
NFLX230616P000100002023-01-04 11:14AM EDT10.000.010.000.010.00-1339487.50%
NFLX230616P000150002023-03-20 1:31PM EDT15.000.010.000.010.00-50425.00%
NFLX230616P000200002023-02-09 11:33AM EDT20.000.010.000.010.00-1100387.50%
NFLX230616P000250002023-03-16 2:04PM EDT25.000.010.000.010.00-139362.50%
NFLX230616P000300002023-03-16 2:01PM EDT30.000.010.000.010.00-1266337.50%
NFLX230616P000350002023-03-16 11:58AM EDT35.000.010.000.010.00-465312.50%
NFLX230616P000400002023-03-16 2:01PM EDT40.000.010.000.010.00-161300.00%
NFLX230616P000450002023-03-16 2:00PM EDT45.000.010.000.010.00-1213281.25%
NFLX230616P000500002023-05-18 11:49AM EDT50.000.020.000.010.00-15454268.75%
NFLX230616P000600002023-04-04 3:59PM EDT60.000.010.000.010.00-1759243.75%
NFLX230616P000700002023-04-11 1:08PM EDT70.000.010.000.010.00-11,066225.00%
NFLX230616P000800002023-04-27 2:44PM EDT80.000.010.000.010.00-1345206.25%
NFLX230616P000900002023-05-05 10:09AM EDT90.000.010.000.010.00-1586193.75%
NFLX230616P000950002023-05-02 12:49PM EDT95.000.010.000.010.00-2302184.38%
NFLX230616P001000002023-05-19 11:37AM EDT100.000.010.000.010.00-101,864178.13%
NFLX230616P001050002023-05-19 2:53PM EDT105.000.010.000.010.00-21786171.88%
NFLX230616P001100002023-05-19 11:19AM EDT110.000.010.000.010.00-1674165.63%
NFLX230616P001150002023-05-19 11:19AM EDT115.000.010.000.010.00-1257162.50%
NFLX230616P001200002023-05-19 1:59PM EDT120.000.020.000.010.00-3645156.25%
NFLX230616P001250002023-05-11 3:51PM EDT125.000.020.000.010.00-13285150.00%
NFLX230616P001300002023-05-17 3:55PM EDT130.000.040.000.010.00-41274143.75%
NFLX230616P001350002023-05-19 11:29AM EDT135.000.010.000.010.00-5392140.63%
NFLX230616P001400002023-05-26 12:47PM EDT140.000.010.000.010.00-11,349134.38%
NFLX230616P001450002023-05-24 9:30AM EDT145.000.070.000.010.00-1328131.25%
NFLX230616P001500002023-05-26 10:51AM EDT150.000.020.000.010.00-22,360128.13%
NFLX230616P001550002023-05-26 12:45PM EDT155.000.050.000.010.00-4606121.88%
NFLX230616P001600002023-05-22 11:22AM EDT160.000.020.000.010.00-31,242118.75%
NFLX230616P001650002023-05-23 9:33AM EDT165.000.010.000.010.00-11,122115.63%
NFLX230616P001700002023-05-25 10:22AM EDT170.000.020.000.010.00-301,250112.50%
NFLX230616P001750002023-05-08 1:44PM EDT175.000.050.000.010.00-5837106.25%
NFLX230616P001800002023-05-12 11:53AM EDT180.000.040.000.060.00-11,867119.53%
NFLX230616P001850002023-05-01 9:30AM EDT185.000.050.000.070.00-5425117.19%
NFLX230616P001900002023-05-23 9:33AM EDT190.000.010.000.080.00-1646114.84%
NFLX230616P001950002023-05-26 1:01PM EDT195.000.020.000.050.00-22,067106.25%
NFLX230616P002000002023-05-26 1:32PM EDT200.000.020.000.010.00-1086,02090.63%
NFLX230616P002050002023-05-26 1:01PM EDT205.000.030.000.030.00-9931595.31%
NFLX230616P002100002023-05-24 3:42PM EDT210.000.040.010.090.00-38547101.95%
NFLX230616P002150002023-05-24 11:58AM EDT215.000.050.000.110.00-1081699.61%
NFLX230616P002200002023-05-26 2:09PM EDT220.000.040.010.030.00-81,20687.50%
NFLX230616P002250002023-05-26 2:04PM EDT225.000.030.000.050.00-237085.94%
NFLX230616P002300002023-05-30 11:07AM EDT230.000.020.010.06-0.03-60.00%401,06685.55%
NFLX230616P002350002023-05-30 11:05AM EDT235.000.020.020.07-0.01-33.33%501,13784.38%
NFLX230616P002400002023-05-30 10:50AM EDT240.000.050.020.05-0.01-16.67%81,44779.30%
NFLX230616P002450002023-05-30 10:36AM EDT245.000.040.030.05-0.04-50.00%357377.15%
NFLX230616P002500002023-05-30 10:36AM EDT250.000.070.040.07-0.02-22.22%223,15876.56%
NFLX230616P002550002023-05-30 10:50AM EDT255.000.070.040.08-0.03-30.00%121,34274.22%
NFLX230616P002600002023-05-30 9:50AM EDT260.000.100.050.09-0.02-16.67%272,82772.27%
NFLX230616P002650002023-05-30 11:19AM EDT265.000.080.060.12-0.04-33.33%1211,64571.29%
NFLX230616P002700002023-05-30 11:19AM EDT270.000.080.040.12-0.05-38.46%1333,83867.38%
NFLX230616P002750002023-05-30 11:05AM EDT275.000.090.060.17-0.07-43.75%72,06567.09%
NFLX230616P002800002023-05-30 10:55AM EDT280.000.120.080.17-0.10-45.45%351,95464.75%
NFLX230616P002850002023-05-30 10:44AM EDT285.000.150.070.18-0.11-42.31%311,52061.72%
NFLX230616P002900002023-05-30 10:56AM EDT290.000.190.070.19-0.11-36.67%2093,02459.08%
NFLX230616P002950002023-05-30 10:53AM EDT295.000.180.180.22-0.20-52.63%171,50859.38%
NFLX230616P003000002023-05-30 11:18AM EDT300.000.220.220.26-0.24-52.17%2382,84557.81%
NFLX230616P003050002023-05-30 11:11AM EDT305.000.310.270.31-0.24-43.64%1,1002,69856.35%
NFLX230616P003100002023-05-30 11:18AM EDT310.000.350.330.38-0.35-50.00%1,1002,83254.93%
NFLX230616P003150002023-05-30 11:08AM EDT315.000.440.410.44-0.42-48.84%1051,80053.37%
NFLX230616P003200002023-05-30 10:51AM EDT320.000.480.510.54-0.60-55.56%1592,09352.08%
NFLX230616P003250002023-05-30 11:15AM EDT325.000.650.630.67-0.65-50.00%1442,57650.81%
NFLX230616P003300002023-05-30 11:04AM EDT330.000.830.820.86-0.77-48.13%2836,10150.00%
NFLX230616P003350002023-05-30 11:26AM EDT335.001.031.031.08-1.03-50.00%1442,24249.19%
NFLX230616P003375002023-05-30 11:24AM EDT337.501.211.131.18-1.24-50.61%4339148.39%
NFLX230616P003400002023-05-30 11:21AM EDT340.001.331.271.33-1.28-49.04%2982,68047.95%
NFLX230616P003425002023-05-30 10:58AM EDT342.501.491.461.52-1.67-52.85%4730547.69%
NFLX230616P003450002023-05-30 11:26AM EDT345.001.681.611.66-1.57-48.31%2222,03446.90%
NFLX230616P003475002023-05-30 11:08AM EDT347.501.901.861.91-1.75-47.95%14426046.78%
NFLX230616P003500002023-05-30 11:26AM EDT350.002.132.082.13-2.00-48.43%47610,49446.27%
NFLX230616P003525002023-05-30 11:25AM EDT352.502.432.282.33-2.22-47.74%26632045.51%
NFLX230616P003550002023-05-30 11:22AM EDT355.002.602.552.62-2.85-52.29%3881,24145.14%
NFLX230616P003575002023-05-30 11:08AM EDT357.503.102.892.95-2.67-46.27%30139344.82%
NFLX230616P003600002023-05-30 11:18AM EDT360.003.223.353.40-3.28-50.46%3101,29844.92%
NFLX230616P003625002023-05-30 11:19AM EDT362.503.583.603.75-3.82-51.62%21982344.34%
NFLX230616P003650002023-05-30 11:12AM EDT365.004.304.104.20-3.90-47.56%1903,14044.06%
NFLX230616P003675002023-05-30 11:24AM EDT367.504.854.604.75-4.40-47.57%9922243.99%
NFLX230616P003700002023-05-30 11:26AM EDT370.005.235.105.25-4.57-46.63%4591,72243.54%
NFLX230616P003725002023-05-30 10:59AM EDT372.505.805.655.75-5.21-47.32%18546742.93%
NFLX230616P003750002023-05-30 11:23AM EDT375.006.556.356.45-5.40-45.19%6571,04242.87%
NFLX230616P003775002023-05-30 11:21AM EDT377.507.256.957.10-5.75-44.23%24930842.44%
NFLX230616P003800002023-05-30 11:19AM EDT380.007.707.757.90-6.55-45.96%3621,77542.32%
NFLX230616P003825002023-05-30 10:55AM EDT382.508.968.608.80-7.49-45.53%1254442.32%
NFLX230616P003850002023-05-30 11:24AM EDT385.009.809.509.65-7.80-44.32%42811041.97%
NFLX230616P003875002023-05-30 10:56AM EDT387.5010.0010.5510.80-8.10-44.75%1823342.33%
NFLX230616P003900002023-05-30 11:26AM EDT390.0011.5511.5011.70-7.00-37.74%4394641.75%
NFLX230616P003925002023-05-30 11:20AM EDT392.5012.6512.6512.85-8.95-41.44%318941.70%
NFLX230616P003950002023-05-30 11:20AM EDT395.0013.8014.0014.20-9.94-41.87%5282242.04%
NFLX230616P004000002023-05-30 11:27AM EDT400.0016.5516.5016.75-10.31-38.38%5103841.69%
NFLX230616P004050002023-05-30 11:19AM EDT405.0019.3519.7520.05-11.17-36.60%883042.75%
NFLX230616P004100002023-05-30 10:56AM EDT410.0021.9022.3522.85-10.13-31.63%653441.61%
NFLX230616P004150002023-05-26 3:49PM EDT415.0025.4526.0526.50-13.55-34.74%21442.30%
NFLX230616P004200002023-05-26 3:54PM EDT420.0044.1529.4029.950.00-103741.66%
NFLX230616P004250002023-05-30 10:52AM EDT425.0032.8633.5034.35-47.54-59.13%5043.63%
NFLX230616P004300002023-05-30 11:27AM EDT430.0037.6237.6038.40-14.38-27.65%2643.85%
NFLX230616P004350002023-05-26 2:46PM EDT435.0054.2541.7542.700.00-5544.51%
NFLX230616P004400002023-05-26 3:11PM EDT440.0059.4045.7546.450.00-3341.93%
NFLX230616P004450002023-05-30 10:56AM EDT445.0049.5250.9551.60-17.88-26.53%11145.74%
NFLX230616P004500002023-05-26 2:32PM EDT450.0069.0054.6055.450.00-1141.77%
NFLX230616P004550002023-04-20 1:44PM EDT455.00124.4088.6090.500.00-40147.16%
NFLX230616P004600002023-05-30 10:56AM EDT460.0063.2563.8065.30-17.15-21.33%15545.85%
NFLX230616P004650002023-05-22 3:45PM EDT465.00101.5368.6569.500.00-10040.36%
NFLX230616P004700002023-05-26 3:05PM EDT470.0088.6573.2074.350.00-1140.28%
NFLX230616P004750002023-05-30 10:58AM EDT475.0079.3078.2579.40-16.60-17.31%2143.14%
NFLX230616P004800002023-05-22 3:53PM EDT480.00116.8082.5084.400.00-2045.17%
NFLX230616P004850002023-02-16 2:45PM EDT485.00126.82180.60183.100.00-10349.67%
NFLX230616P004900002023-05-23 10:06AM EDT490.00128.4592.5594.750.00-1054.13%
NFLX230616P004950002023-05-18 11:43AM EDT495.00124.8097.4599.150.00-1045.46%
NFLX230616P005000002023-04-25 3:34PM EDT500.00177.58140.05142.100.00-10200.01%
NFLX230616P005050002023-04-20 3:56PM EDT505.00179.77138.65140.600.00-200183.83%
NFLX230616P005100002023-03-16 2:24PM EDT510.00197.92170.70172.050.00-20266.05%
NFLX230616P005150002023-03-01 11:49AM EDT515.00193.44168.40171.100.00-40250.24%
NFLX230616P005200002023-05-26 3:29PM EDT520.00140.55123.00124.200.00-1055.42%
NFLX230616P005250002023-05-24 2:54PM EDT525.00162.85127.60129.700.00-1067.04%
NFLX230616P005300002023-05-24 9:48AM EDT530.00168.35132.70133.900.00-100.00%
NFLX230616P005350002023-05-18 11:51AM EDT535.00163.40137.60138.900.00-100.00%
NFLX230616P005400002023-05-24 2:01PM EDT540.00178.00142.60143.750.00-15000.00%
NFLX230616P005450002023-05-25 9:55AM EDT545.00185.15147.55148.850.00-1200.00%
NFLX230616P005500002023-05-03 11:43AM EDT550.00231.10152.35153.850.00-100.00%
NFLX230616P005600002023-03-31 2:10PM EDT560.00216.07228.70231.200.00-3780321.78%
NFLX230616P005700002023-05-26 3:59PM EDT570.00190.90172.45174.150.00-2069.04%
NFLX230616P005800002023-05-19 9:40AM EDT580.00191.20182.55183.80-22.50-10.53%100.00%
NFLX230616P005900002023-03-01 12:28PM EDT590.00270.79242.50247.050.00-20293.96%
NFLX230616P006000002023-04-03 3:12PM EDT600.00253.07279.95281.550.00-20374.48%
NFLX230616P006100002023-01-05 2:14PM EDT610.00300.97241.25246.150.00-50238.29%
NFLX230616P006200002023-01-05 2:04PM EDT620.00310.69251.30256.150.00-20242.96%
NFLX230616P006300002023-01-05 2:06PM EDT630.00320.36261.65266.100.00-20247.93%
NFLX230616P006400002023-01-11 4:59PM EDT640.00312.62289.75294.400.00-40310.02%
NFLX230616P006500002022-12-01 4:53PM EDT650.00332.31353.40357.450.00-140469.07%
NFLX230616P006600002022-12-01 4:51PM EDT660.00341.92363.40367.500.00-1200473.65%
NFLX230616P006800002023-05-12 10:37AM EDT680.00336.65282.10284.250.00-1240101.27%
NFLX230616P007000002023-02-10 1:43PM EDT700.00347.40405.55409.700.00-40496.86%
NFLX230616P007200002022-10-21 2:34PM EDT720.00431.86429.70434.450.00-480517.54%
NFLX230616P007400002022-10-21 2:33PM EDT740.00451.94449.70454.450.00-210525.19%
NFLX230616P007500002023-05-16 10:48AM EDT750.00416.10352.45354.650.00-10129.44%