Singapore markets open in 3 hours 27 minutes
Straits Times Index
3,378.29 -15.92 (-0.47%) S&P 500
4,017.77 -52.79 (-1.30%) Dow
33,717.09 -260.99 (-0.77%) Nasdaq
11,393.81 -227.90 (-1.96%) BTC-USD
22,793.32 -943.09 (-3.97%) CMC Crypto 200
515.77 -22.10 (-4.11%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230915C00010000 | 2023-01-27 12:13PM EST | 10.00 | 353.58 | 341.70 | 346.05 | 0.00 | - | 1 | 1 | 230.86% |
| NFLX230915C00030000 | 2023-01-27 12:13PM EST | 30.00 | 334.18 | 322.30 | 326.65 | 0.00 | - | 1 | 1 | 166.26% |
| NFLX230915C00140000 | 2023-01-04 11:21AM EST | 140.00 | 175.00 | 216.55 | 220.50 | 0.00 | - | 1 | 2 | 84.31% |
| NFLX230915C00150000 | 2023-01-17 10:21AM EST | 150.00 | 185.85 | 206.90 | 211.20 | 0.00 | - | - | 5 | 80.67% |
| NFLX230915C00155000 | 2023-01-11 9:34AM EST | 155.00 | 178.00 | 202.25 | 206.60 | 0.00 | - | 3 | 1 | 79.26% |
| NFLX230915C00160000 | 2023-01-17 1:00PM EST | 160.00 | 175.50 | 197.60 | 202.00 | 0.00 | - | 1 | 15 | 77.84% |
| NFLX230915C00170000 | 2022-12-30 10:59AM EST | 170.00 | 134.40 | 196.25 | 199.90 | 0.00 | - | 4 | 3 | 93.76% |
| NFLX230915C00180000 | 2023-01-19 2:07PM EST | 180.00 | 152.49 | 179.35 | 183.00 | 0.00 | - | 2 | 3 | 71.75% |
| NFLX230915C00185000 | 2022-12-27 3:49PM EST | 185.00 | 118.50 | 186.45 | 190.30 | 0.00 | - | 2 | 4 | 95.61% |
| NFLX230915C00190000 | 2023-01-20 10:28AM EST | 190.00 | 157.45 | 169.95 | 174.50 | 0.00 | - | 1 | 10 | 69.59% |
| NFLX230915C00195000 | 2023-01-17 2:33PM EST | 195.00 | 145.32 | 165.65 | 169.40 | 0.00 | - | 6 | 3 | 67.95% |
| NFLX230915C00200000 | 2023-01-13 1:30PM EST | 200.00 | 147.55 | 161.15 | 165.40 | 0.00 | - | 1 | 9 | 67.32% |
| NFLX230915C00210000 | 2023-01-25 1:14PM EST | 210.00 | 164.07 | 152.40 | 156.60 | 0.00 | - | 1 | 4 | 65.29% |
| NFLX230915C00215000 | 2023-01-30 12:59PM EST | 215.00 | 152.50 | 147.95 | 151.70 | -8.50 | -5.28% | 2 | 2 | 63.68% |
| NFLX230915C00220000 | 2023-01-27 2:31PM EST | 220.00 | 153.15 | 143.65 | 147.45 | 0.00 | - | 4 | 23 | 62.81% |
| NFLX230915C00225000 | 2023-01-30 12:27PM EST | 225.00 | 144.05 | 139.35 | 142.75 | -4.71 | -3.17% | 2 | 3 | 61.51% |
| NFLX230915C00230000 | 2023-01-30 2:17PM EST | 230.00 | 138.29 | 135.05 | 139.00 | -7.73 | -5.29% | 1 | 39 | 61.00% |
| NFLX230915C00235000 | 2023-01-30 12:27PM EST | 235.00 | 135.32 | 130.55 | 134.50 | -7.10 | -4.99% | 2 | 4 | 59.64% |
| NFLX230915C00240000 | 2023-01-27 11:52AM EST | 240.00 | 137.89 | 126.70 | 130.25 | 0.00 | - | 2 | 46 | 58.99% |
| NFLX230915C00245000 | 2023-01-27 11:53AM EST | 245.00 | 133.90 | 122.65 | 125.85 | 0.00 | - | 2 | 1 | 58.02% |
| NFLX230915C00250000 | 2023-01-23 9:53AM EST | 250.00 | 119.00 | 119.15 | 121.75 | 0.00 | - | 7 | 175 | 57.63% |
| NFLX230915C00255000 | 2023-01-24 2:19PM EST | 255.00 | 126.78 | 114.90 | 117.00 | 0.00 | - | - | 18 | 56.18% |
| NFLX230915C00260000 | 2023-01-27 11:13AM EST | 260.00 | 120.55 | 110.50 | 113.65 | 0.00 | - | 2 | 81 | 55.59% |
| NFLX230915C00265000 | 2023-01-26 11:24AM EST | 265.00 | 117.02 | 107.05 | 109.70 | 0.00 | - | - | 3 | 55.16% |
| NFLX230915C00270000 | 2023-01-30 3:39PM EST | 270.00 | 104.93 | 103.10 | 106.05 | -8.78 | -7.72% | 2 | 151 | 54.53% |
| NFLX230915C00275000 | 2023-01-30 12:59PM EST | 275.00 | 102.97 | 99.20 | 102.15 | -7.84 | -7.08% | 2 | 11 | 53.73% |
| NFLX230915C00280000 | 2023-01-30 12:27PM EST | 280.00 | 99.46 | 95.70 | 97.45 | -4.21 | -4.06% | 2 | 246 | 52.64% |
| NFLX230915C00285000 | 2023-01-30 12:43PM EST | 285.00 | 95.61 | 91.95 | 93.40 | -5.76 | -5.68% | 6 | 91 | 51.75% |
| NFLX230915C00290000 | 2023-01-30 1:46PM EST | 290.00 | 91.00 | 88.15 | 90.40 | -7.11 | -7.25% | 140 | 109 | 51.39% |
| NFLX230915C00295000 | 2023-01-30 12:05PM EST | 295.00 | 88.71 | 84.80 | 86.80 | -5.66 | -6.00% | 2 | 24 | 50.88% |
| NFLX230915C00300000 | 2023-01-30 12:30PM EST | 300.00 | 85.16 | 81.20 | 83.50 | -4.68 | -5.21% | 2 | 304 | 50.33% |
| NFLX230915C00305000 | 2023-01-27 10:37AM EST | 305.00 | 86.26 | 77.90 | 79.55 | 0.00 | - | 4 | 53 | 50.41% |
| NFLX230915C00310000 | 2023-01-30 2:59PM EST | 310.00 | 76.50 | 74.50 | 77.15 | -6.63 | -7.98% | 9 | 542 | 50.82% |
| NFLX230915C00315000 | 2023-01-27 12:55PM EST | 315.00 | 80.07 | 71.15 | 73.50 | 0.00 | - | 6 | 260 | 49.86% |
| NFLX230915C00320000 | 2023-01-30 10:27AM EST | 320.00 | 70.00 | 68.40 | 70.75 | -6.40 | -8.38% | 5 | 231 | 49.76% |
| NFLX230915C00325000 | 2023-01-27 1:24PM EST | 325.00 | 72.90 | 64.85 | 66.95 | 0.00 | - | 18 | 19 | 48.55% |
| NFLX230915C00330000 | 2023-01-30 11:47AM EST | 330.00 | 65.45 | 62.10 | 63.50 | -4.40 | -6.30% | 4 | 225 | 47.65% |
| NFLX230915C00335000 | 2023-01-30 3:31PM EST | 335.00 | 60.70 | 59.25 | 61.65 | -6.07 | -9.09% | 9 | 28 | 48.21% |
| NFLX230915C00340000 | 2023-01-30 3:32PM EST | 340.00 | 57.90 | 56.50 | 58.75 | -5.93 | -9.29% | 8 | 463 | 47.70% |
| NFLX230915C00345000 | 2023-01-30 12:17PM EST | 345.00 | 57.02 | 53.50 | 55.05 | -3.91 | -6.42% | 2 | 16 | 46.39% |
| NFLX230915C00350000 | 2023-01-30 12:20PM EST | 350.00 | 54.08 | 51.35 | 53.05 | -3.15 | -5.50% | 11 | 146 | 46.60% |
| NFLX230915C00355000 | 2023-01-30 3:42PM EST | 355.00 | 50.00 | 48.55 | 49.60 | -4.63 | -8.48% | 15 | 20 | 45.41% |
| NFLX230915C00360000 | 2023-01-30 3:32PM EST | 360.00 | 47.16 | 46.05 | 47.30 | -5.87 | -11.07% | 4 | 145 | 45.21% |
| NFLX230915C00365000 | 2023-01-30 11:06AM EST | 365.00 | 46.39 | 43.70 | 44.60 | -4.23 | -8.36% | 5 | 35 | 44.58% |
| NFLX230915C00370000 | 2023-01-27 2:15PM EST | 370.00 | 47.28 | 41.15 | 42.15 | 0.00 | - | 1 | 186 | 44.11% |
| NFLX230915C00375000 | 2023-01-30 11:41AM EST | 375.00 | 41.40 | 39.25 | 40.45 | -5.75 | -12.20% | 1 | 21 | 44.25% |
| NFLX230915C00380000 | 2023-01-30 3:31PM EST | 380.00 | 38.07 | 36.80 | 37.85 | -4.93 | -11.47% | 14 | 305 | 43.52% |
| NFLX230915C00385000 | 2023-01-30 3:32PM EST | 385.00 | 36.05 | 35.00 | 35.70 | -4.93 | -12.03% | 10 | 82 | 43.13% |
| NFLX230915C00390000 | 2023-01-30 12:17PM EST | 390.00 | 35.59 | 33.10 | 34.15 | -3.15 | -8.13% | 2 | 988 | 43.22% |
| NFLX230915C00395000 | 2023-01-30 12:20PM EST | 395.00 | 33.44 | 31.25 | 32.35 | -3.31 | -9.01% | 10 | 13 | 43.02% |
| NFLX230915C00400000 | 2023-01-30 3:16PM EST | 400.00 | 30.18 | 29.20 | 30.10 | -4.49 | -12.95% | 7 | 956 | 42.34% |
| NFLX230915C00405000 | 2023-01-30 10:48AM EST | 405.00 | 28.95 | 27.50 | 28.35 | -3.42 | -10.57% | 25 | 130 | 42.06% |
| NFLX230915C00410000 | 2023-01-30 11:44AM EST | 410.00 | 28.05 | 26.05 | 26.65 | -3.19 | -10.21% | 4 | 342 | 41.76% |
| NFLX230915C00415000 | 2023-01-30 10:48AM EST | 415.00 | 25.65 | 24.40 | 25.50 | -3.52 | -12.07% | 1 | 86 | 41.91% |
| NFLX230915C00420000 | 2023-01-30 11:45AM EST | 420.00 | 24.80 | 23.10 | 23.65 | -2.78 | -10.08% | 3 | 238 | 41.34% |
| NFLX230915C00425000 | 2023-01-30 1:46PM EST | 425.00 | 22.95 | 21.50 | 22.30 | -2.85 | -11.05% | 151 | 91 | 41.19% |
| NFLX230915C00430000 | 2023-01-30 10:28AM EST | 430.00 | 21.31 | 20.35 | 20.90 | -3.09 | -12.66% | 2 | 133 | 40.93% |
| NFLX230915C00440000 | 2023-01-30 3:01PM EST | 440.00 | 18.66 | 17.75 | 18.40 | -2.61 | -12.27% | 6 | 1,231 | 40.52% |
| NFLX230915C00450000 | 2023-01-30 3:35PM EST | 450.00 | 16.32 | 15.75 | 16.45 | -2.94 | -15.26% | 140 | 880 | 40.46% |
| NFLX230915C00455000 | 2023-01-30 10:49AM EST | 455.00 | 15.60 | 14.60 | 15.15 | -2.40 | -13.33% | 9 | 155 | 40.00% |
| NFLX230915C00460000 | 2023-01-30 1:19PM EST | 460.00 | 15.10 | 13.65 | 14.25 | -1.45 | -8.76% | 71 | 773 | 39.91% |
| NFLX230915C00465000 | 2023-01-30 10:49AM EST | 465.00 | 13.75 | 12.95 | 13.40 | -2.20 | -13.79% | 12 | 44 | 39.83% |
| NFLX230915C00470000 | 2023-01-30 11:03AM EST | 470.00 | 13.20 | 12.10 | 12.55 | -2.22 | -14.40% | 57 | 404 | 39.69% |
| NFLX230915C00475000 | 2023-01-30 9:50AM EST | 475.00 | 13.35 | 11.30 | 11.90 | -0.65 | -4.64% | 5 | 380 | 39.75% |
| NFLX230915C00480000 | 2023-01-30 10:28AM EST | 480.00 | 11.05 | 10.60 | 10.95 | -2.18 | -16.48% | 1 | 368 | 39.39% |
| NFLX230915C00485000 | 2023-01-27 3:22PM EST | 485.00 | 12.31 | 9.90 | 10.25 | 0.00 | - | 23 | 114 | 39.28% |
| NFLX230915C00490000 | 2023-01-30 3:13PM EST | 490.00 | 9.60 | 9.30 | 9.60 | -2.12 | -18.09% | 10 | 72 | 39.19% |
| NFLX230915C00495000 | 2023-01-30 9:50AM EST | 495.00 | 10.30 | 8.65 | 9.00 | -0.71 | -6.45% | 5 | 12 | 39.12% |
| NFLX230915C00500000 | 2023-01-27 1:02PM EST | 500.00 | 10.20 | 8.10 | 8.40 | 0.00 | - | 1 | 278 | 39.01% |
| NFLX230915C00505000 | 2023-01-25 2:13PM EST | 505.00 | 10.54 | 7.55 | 7.85 | 0.00 | - | - | 10 | 38.91% |
| NFLX230915C00510000 | 2023-01-25 2:12PM EST | 510.00 | 9.84 | 7.05 | 7.35 | 0.00 | - | 2 | 78 | 38.85% |
| NFLX230915C00520000 | 2023-01-30 3:14PM EST | 520.00 | 6.35 | 6.15 | 6.40 | -2.35 | -27.01% | 6 | 148 | 38.66% |
| NFLX230915C00530000 | 2023-01-27 3:58PM EST | 530.00 | 6.76 | 5.40 | 5.60 | 0.00 | - | 20 | 71 | 38.55% |
| NFLX230915C00540000 | 2023-01-30 3:19PM EST | 540.00 | 4.89 | 4.70 | 4.90 | -1.21 | -19.84% | 28 | 105 | 38.46% |
| NFLX230915C00550000 | 2023-01-30 11:10AM EST | 550.00 | 4.65 | 4.10 | 4.30 | -2.05 | -30.60% | 2 | 183 | 38.41% |
| NFLX230915C00560000 | 2023-01-27 3:50PM EST | 560.00 | 4.60 | 3.50 | 3.80 | 0.00 | - | 7 | 157 | 38.42% |
| NFLX230915C00570000 | 2023-01-27 11:21AM EST | 570.00 | 4.10 | 3.15 | 3.35 | 0.00 | - | 2 | 111 | 38.42% |
| NFLX230915C00580000 | 2023-01-30 3:39PM EST | 580.00 | 2.91 | 2.72 | 2.91 | -1.29 | -30.71% | 1 | 77 | 38.31% |
| NFLX230915C00590000 | 2023-01-30 1:48PM EST | 590.00 | 2.65 | 2.41 | 2.59 | -1.17 | -30.63% | 1 | 211 | 38.39% |
| NFLX230915C00600000 | 2023-01-30 1:27PM EST | 600.00 | 2.35 | 2.09 | 2.26 | -0.42 | -15.16% | 2 | 327 | 38.32% |
| NFLX230915C00610000 | 2023-01-26 11:57AM EST | 610.00 | 2.58 | 1.85 | 2.00 | 0.00 | - | 60 | 77 | 38.36% |
| NFLX230915C00620000 | 2023-01-30 12:07PM EST | 620.00 | 1.90 | 1.62 | 1.77 | -0.42 | -18.10% | 4 | 44 | 38.40% |
| NFLX230915C00630000 | 2023-01-30 3:43PM EST | 630.00 | 1.57 | 1.40 | 1.57 | -0.42 | -21.11% | 12 | 206 | 38.45% |
| NFLX230915C00640000 | 2023-01-25 10:11AM EST | 640.00 | 1.80 | 1.23 | 1.39 | 0.00 | - | 1 | 2 | 38.48% |
| NFLX230915C00650000 | 2023-01-30 12:43PM EST | 650.00 | 1.29 | 1.08 | 1.24 | -0.46 | -26.29% | 1 | 3 | 38.56% |
| NFLX230915C00660000 | 2023-01-27 3:38PM EST | 660.00 | 1.36 | 0.94 | 1.10 | 0.00 | - | 1 | 52 | 38.61% |
| NFLX230915C00680000 | 2023-01-27 2:31PM EST | 680.00 | 1.04 | 0.72 | 0.88 | 0.00 | - | 1 | 8 | 38.78% |
| NFLX230915C00700000 | 2023-01-30 9:34AM EST | 700.00 | 0.85 | 0.44 | 0.70 | -0.07 | -7.61% | 1 | 5 | 38.90% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230915P00010000 | 2023-01-26 1:17PM EST | 10.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | - | 20 | 153.13% |
| NFLX230915P00090000 | 2023-01-26 10:13AM EST | 90.00 | 0.15 | 0.06 | 0.20 | 0.00 | - | - | 2 | 66.21% |
| NFLX230915P00130000 | 2023-01-27 3:20PM EST | 130.00 | 0.54 | 0.55 | 0.65 | 0.00 | - | 20 | 20 | 59.45% |
| NFLX230915P00140000 | 2023-01-23 3:45PM EST | 140.00 | 0.99 | 0.80 | 0.85 | 0.00 | - | 12 | 248 | 58.08% |
| NFLX230915P00145000 | 2023-01-23 9:30AM EST | 145.00 | 1.43 | 0.88 | 0.98 | 0.00 | - | 1 | 289 | 57.13% |
| NFLX230915P00150000 | 2023-01-30 2:15PM EST | 150.00 | 1.07 | 0.94 | 1.21 | -0.14 | -11.57% | 2 | 103 | 56.47% |
| NFLX230915P00155000 | 2023-01-27 3:49PM EST | 155.00 | 1.16 | 1.18 | 1.27 | 0.00 | - | 2 | 225 | 55.73% |
| NFLX230915P00160000 | 2023-01-25 10:21AM EST | 160.00 | 1.58 | 1.35 | 1.45 | 0.00 | - | 2 | 66 | 55.08% |
| NFLX230915P00165000 | 2023-01-25 3:34PM EST | 165.00 | 1.45 | 1.54 | 1.64 | 0.00 | - | 156 | 114 | 54.41% |
| NFLX230915P00170000 | 2023-01-30 11:58AM EST | 170.00 | 1.73 | 1.74 | 1.86 | +0.08 | +4.85% | 8 | 128 | 53.76% |
| NFLX230915P00175000 | 2023-01-27 10:10AM EST | 175.00 | 1.85 | 1.97 | 2.10 | 0.00 | - | 2 | 285 | 53.14% |
| NFLX230915P00180000 | 2023-01-30 2:26PM EST | 180.00 | 2.29 | 2.23 | 2.36 | +0.23 | +11.17% | 9 | 309 | 52.55% |
| NFLX230915P00185000 | 2023-01-30 3:20PM EST | 185.00 | 2.61 | 2.50 | 2.64 | -0.14 | -5.09% | 9 | 213 | 51.93% |
| NFLX230915P00190000 | 2023-01-30 3:20PM EST | 190.00 | 2.92 | 2.79 | 3.05 | +0.30 | +11.45% | 19 | 79 | 51.51% |
| NFLX230915P00195000 | 2023-01-30 3:38PM EST | 195.00 | 3.25 | 3.10 | 3.30 | 0.00 | - | 12 | 245 | 50.72% |
| NFLX230915P00200000 | 2023-01-30 3:59PM EST | 200.00 | 3.50 | 3.45 | 3.65 | +0.25 | +7.69% | 7 | 696 | 50.11% |
| NFLX230915P00210000 | 2023-01-30 2:06PM EST | 210.00 | 4.30 | 4.25 | 4.45 | +0.30 | +7.50% | 6 | 399 | 49.24% |
| NFLX230915P00215000 | 2023-01-27 10:05AM EST | 215.00 | 4.40 | 4.70 | 4.90 | 0.00 | - | 14 | 14 | 48.65% |
| NFLX230915P00220000 | 2023-01-30 3:20PM EST | 220.00 | 5.35 | 5.20 | 5.40 | +0.60 | +12.63% | 6 | 391 | 48.11% |
| NFLX230915P00225000 | 2023-01-30 1:38PM EST | 225.00 | 5.68 | 5.70 | 5.95 | +0.38 | +7.17% | 1 | 59 | 47.61% |
| NFLX230915P00230000 | 2023-01-27 3:53PM EST | 230.00 | 5.90 | 6.25 | 6.50 | 0.00 | - | 17 | 474 | 47.02% |
| NFLX230915P00235000 | 2023-01-30 10:41AM EST | 235.00 | 6.95 | 6.90 | 7.15 | +0.60 | +9.45% | 5 | 27 | 46.56% |
| NFLX230915P00240000 | 2023-01-30 11:29AM EST | 240.00 | 7.40 | 7.50 | 7.80 | +0.40 | +5.71% | 1 | 1,050 | 46.02% |
| NFLX230915P00245000 | 2023-01-27 9:58AM EST | 245.00 | 7.55 | 8.20 | 8.50 | 0.00 | - | 2 | 5 | 45.49% |
| NFLX230915P00250000 | 2023-01-30 2:57PM EST | 250.00 | 9.10 | 8.80 | 9.25 | +0.70 | +8.33% | 12 | 260 | 44.98% |
| NFLX230915P00255000 | 2023-01-27 10:26AM EST | 255.00 | 9.10 | 9.75 | 10.10 | 0.00 | - | 21 | 43 | 44.55% |
| NFLX230915P00260000 | 2023-01-30 10:57AM EST | 260.00 | 10.25 | 10.55 | 10.95 | +0.35 | +3.54% | 16 | 1,160 | 44.03% |
| NFLX230915P00265000 | 2023-01-30 10:47AM EST | 265.00 | 11.65 | 11.40 | 11.90 | +1.15 | +10.95% | 7 | 62 | 43.59% |
| NFLX230915P00270000 | 2023-01-30 1:06PM EST | 270.00 | 12.41 | 12.40 | 12.90 | +0.86 | +7.45% | 6 | 420 | 43.14% |
| NFLX230915P00275000 | 2023-01-30 3:54PM EST | 275.00 | 13.75 | 13.45 | 13.95 | +1.25 | +10.00% | 3 | 318 | 42.68% |
| NFLX230915P00280000 | 2023-01-30 1:43PM EST | 280.00 | 14.64 | 14.55 | 15.05 | +1.19 | +8.85% | 5 | 331 | 42.21% |
| NFLX230915P00285000 | 2023-01-30 12:07PM EST | 285.00 | 15.35 | 15.70 | 16.25 | +0.69 | +4.71% | 3 | 24 | 41.78% |
| NFLX230915P00290000 | 2023-01-30 1:06PM EST | 290.00 | 16.85 | 17.00 | 17.50 | +1.52 | +9.92% | 36 | 587 | 41.34% |
| NFLX230915P00295000 | 2023-01-30 10:41AM EST | 295.00 | 18.55 | 18.25 | 18.85 | +1.70 | +10.09% | 6 | 64 | 40.93% |
| NFLX230915P00300000 | 2023-01-30 3:14PM EST | 300.00 | 20.00 | 19.85 | 20.50 | +1.54 | +8.34% | 411 | 644 | 40.78% |
| NFLX230915P00305000 | 2023-01-27 12:12PM EST | 305.00 | 19.55 | 21.30 | 22.05 | 0.00 | - | 3 | 39 | 40.42% |
| NFLX230915P00310000 | 2023-01-30 12:53PM EST | 310.00 | 22.45 | 22.80 | 23.60 | +1.35 | +6.40% | 3 | 745 | 39.99% |
| NFLX230915P00315000 | 2023-01-30 11:00AM EST | 315.00 | 23.75 | 24.50 | 24.95 | +0.91 | +3.98% | 3 | 62 | 39.27% |
| NFLX230915P00320000 | 2023-01-30 10:40AM EST | 320.00 | 26.04 | 26.10 | 26.70 | +1.99 | +8.27% | 5 | 442 | 38.89% |
| NFLX230915P00325000 | 2023-01-30 3:36PM EST | 325.00 | 28.05 | 27.80 | 28.85 | +2.20 | +8.51% | 9 | 67 | 38.82% |
| NFLX230915P00330000 | 2023-01-30 1:44PM EST | 330.00 | 29.50 | 29.85 | 30.80 | +1.95 | +7.08% | 265 | 564 | 38.47% |
| NFLX230915P00335000 | 2023-01-30 10:21AM EST | 335.00 | 31.00 | 31.65 | 32.40 | +1.55 | +5.26% | 1 | 44 | 37.70% |
| NFLX230915P00340000 | 2023-01-30 11:04AM EST | 340.00 | 33.40 | 33.95 | 34.50 | +2.40 | +7.74% | 33 | 387 | 37.33% |
| NFLX230915P00345000 | 2023-01-27 10:54AM EST | 345.00 | 33.18 | 36.15 | 36.70 | 0.00 | - | 4 | 29 | 36.98% |
| NFLX230915P00350000 | 2023-01-30 3:32PM EST | 350.00 | 38.50 | 38.40 | 39.00 | +2.50 | +6.94% | 6 | 327 | 36.63% |
| NFLX230915P00355000 | 2023-01-30 12:47PM EST | 355.00 | 39.97 | 40.50 | 41.35 | +2.60 | +6.96% | 3 | 43 | 36.24% |
| NFLX230915P00360000 | 2023-01-30 12:47PM EST | 360.00 | 42.37 | 42.90 | 43.80 | +2.72 | +6.86% | 3 | 263 | 35.87% |
| NFLX230915P00365000 | 2023-01-30 12:44PM EST | 365.00 | 44.80 | 45.45 | 46.40 | +2.38 | +5.61% | 13 | 18 | 35.54% |
| NFLX230915P00370000 | 2023-01-30 12:26PM EST | 370.00 | 47.35 | 48.10 | 49.05 | +2.50 | +5.57% | 15 | 358 | 35.18% |
| NFLX230915P00375000 | 2023-01-30 2:48PM EST | 375.00 | 51.30 | 51.05 | 51.80 | +3.85 | +8.11% | 17 | 91 | 34.82% |
| NFLX230915P00380000 | 2023-01-30 1:56PM EST | 380.00 | 53.30 | 53.85 | 54.65 | +3.15 | +6.28% | 22 | 83 | 34.47% |
| NFLX230915P00385000 | 2023-01-30 12:07PM EST | 385.00 | 55.20 | 56.80 | 57.60 | +3.18 | +6.11% | 26 | 119 | 34.12% |
| NFLX230915P00390000 | 2023-01-30 12:10PM EST | 390.00 | 58.34 | 59.80 | 60.95 | +3.49 | +6.36% | 9 | 199 | 34.06% |
| NFLX230915P00395000 | 2023-01-30 1:26PM EST | 395.00 | 61.33 | 62.40 | 64.25 | +3.74 | +6.49% | 7 | 33 | 33.87% |
| NFLX230915P00400000 | 2023-01-30 1:09PM EST | 400.00 | 64.98 | 65.95 | 67.35 | +3.53 | +5.74% | 13 | 460 | 33.41% |
| NFLX230915P00405000 | 2023-01-30 10:48AM EST | 405.00 | 69.35 | 69.60 | 70.70 | +4.74 | +7.34% | 42 | 48 | 33.09% |
| NFLX230915P00410000 | 2023-01-27 11:21AM EST | 410.00 | 67.21 | 72.65 | 74.20 | 0.00 | - | 2 | 202 | 32.84% |
| NFLX230915P00415000 | 2023-01-30 10:15AM EST | 415.00 | 73.25 | 76.05 | 77.55 | +3.43 | +4.91% | 8 | 57 | 32.36% |
| NFLX230915P00420000 | 2023-01-30 10:02AM EST | 420.00 | 76.01 | 79.80 | 81.20 | +2.62 | +3.57% | 5 | 310 | 32.08% |
| NFLX230915P00425000 | 2023-01-30 10:28AM EST | 425.00 | 82.13 | 83.80 | 85.00 | +3.72 | +4.74% | 97 | 61 | 31.88% |
| NFLX230915P00430000 | 2023-01-30 12:07PM EST | 430.00 | 84.88 | 86.90 | 88.70 | +4.10 | +5.08% | 8 | 287 | 31.48% |
| NFLX230915P00440000 | 2023-01-30 12:10PM EST | 440.00 | 92.69 | 94.65 | 96.40 | +4.01 | +4.52% | 82 | 370 | 30.74% |
| NFLX230915P00450000 | 2023-01-30 3:35PM EST | 450.00 | 103.05 | 102.90 | 104.35 | +7.50 | +7.85% | 8 | 343 | 29.90% |
| NFLX230915P00455000 | 2023-01-30 1:26PM EST | 455.00 | 104.70 | 107.00 | 108.55 | +4.14 | +4.12% | 4 | 10 | 29.63% |
| NFLX230915P00460000 | 2023-01-25 2:12PM EST | 460.00 | 105.22 | 111.20 | 112.60 | 0.00 | - | 4 | 107 | 29.04% |
| NFLX230915P00465000 | 2023-01-25 12:38PM EST | 465.00 | 109.93 | 115.05 | 117.90 | 0.00 | - | - | 1 | 30.28% |
| NFLX230915P00470000 | 2023-01-27 2:37PM EST | 470.00 | 112.98 | 120.05 | 121.85 | 0.00 | - | 2 | 286 | 29.38% |
| NFLX230915P00475000 | 2023-01-26 2:57PM EST | 475.00 | 115.07 | 123.30 | 126.40 | 0.00 | - | - | 4 | 29.34% |
| NFLX230915P00480000 | 2023-01-25 3:11PM EST | 480.00 | 117.66 | 128.00 | 130.85 | 0.00 | - | 2 | 109 | 29.05% |
| NFLX230915P00485000 | 2023-01-25 3:12PM EST | 485.00 | 122.13 | 132.40 | 135.60 | 0.00 | - | - | 1 | 29.25% |
| NFLX230915P00490000 | 2023-01-26 2:18PM EST | 490.00 | 128.03 | 136.95 | 139.90 | 0.00 | - | 4 | 141 | 28.46% |
| NFLX230915P00500000 | 2023-01-20 3:57PM EST | 500.00 | 158.80 | 146.35 | 149.65 | 0.00 | - | 26 | 169 | 29.15% |
| NFLX230915P00510000 | 2023-01-20 10:15AM EST | 510.00 | 173.11 | 156.30 | 159.45 | 0.00 | - | 2 | 56 | 29.88% |
| NFLX230915P00520000 | 2023-01-26 3:54PM EST | 520.00 | 156.03 | 165.60 | 169.00 | 0.00 | - | 44 | 11 | 29.84% |
| NFLX230915P00530000 | 2023-01-27 10:32AM EST | 530.00 | 166.92 | 175.25 | 178.90 | 0.00 | - | 1 | 12 | 30.65% |
| NFLX230915P00540000 | 2022-12-30 12:34PM EST | 540.00 | 248.10 | 177.70 | 180.75 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX230915P00550000 | 2023-01-26 3:54PM EST | 550.00 | 185.16 | 194.85 | 198.85 | 0.00 | - | 32 | 0 | 32.62% |
| NFLX230915P00560000 | 2023-01-26 11:08AM EST | 560.00 | 196.50 | 204.75 | 208.95 | 0.00 | - | 5 | 0 | 33.95% |
| NFLX230915P00570000 | 2023-01-26 1:59PM EST | 570.00 | 204.14 | 214.65 | 219.05 | 0.00 | - | 10 | 2 | 35.26% |
| NFLX230915P00580000 | 2023-01-25 1:35PM EST | 580.00 | 217.58 | 224.55 | 228.75 | 0.00 | - | 1 | 1 | 35.25% |
| NFLX230915P00590000 | 2023-01-11 2:52PM EST | 590.00 | 262.97 | 234.55 | 239.25 | 0.00 | - | 11 | 0 | 37.81% |
| NFLX230915P00600000 | 2023-01-24 11:09AM EST | 600.00 | 236.00 | 244.55 | 249.35 | 0.00 | - | 30 | 0 | 39.06% |
| NFLX230915P00610000 | 2022-12-07 12:19PM EST | 610.00 | 302.06 | 292.35 | 296.50 | 0.00 | - | - | 0 | 87.00% |
| NFLX230915P00620000 | 2022-12-07 12:22PM EST | 620.00 | 312.99 | 301.70 | 306.55 | 0.00 | - | - | 0 | 87.95% |
| NFLX230915P00630000 | 2022-12-06 12:18PM EST | 630.00 | 324.81 | 317.80 | 322.60 | 0.00 | - | - | 0 | 95.14% |
| NFLX230915P00650000 | 2023-01-20 3:57PM EST | 650.00 | 307.87 | 294.45 | 298.95 | 0.00 | - | 24 | 0 | 42.13% |
| NFLX230915P00660000 | 2023-01-20 3:54PM EST | 660.00 | 317.45 | 304.45 | 308.80 | 0.00 | - | 4 | 0 | 42.38% |
© 2023 Yahoo. All rights reserved.
