NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231117C00015000 | 2023-04-18 3:24PM EDT | 15.00 | 319.92 | 354.25 | 358.80 | 0.00 | - | - | 0 | 0.00% |
| NFLX231117C00150000 | 2023-04-25 2:45PM EDT | 150.00 | 176.70 | 211.15 | 215.10 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX231117C00180000 | 2023-03-27 3:37PM EDT | 180.00 | 157.65 | 147.80 | 150.20 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX231117C00195000 | 2023-05-17 2:51PM EDT | 195.00 | 152.85 | 189.35 | 191.55 | 0.00 | - | - | 1 | 75.21% |
| NFLX231117C00200000 | 2023-03-28 10:08AM EDT | 200.00 | 143.70 | 134.20 | 136.05 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX231117C00205000 | 2023-03-27 10:12AM EDT | 205.00 | 141.70 | 125.45 | 127.65 | 0.00 | - | - | 2 | 0.00% |
| NFLX231117C00210000 | 2023-04-28 9:37AM EDT | 210.00 | 125.16 | 174.95 | 177.75 | 0.00 | - | 1 | 1 | 70.78% |
| NFLX231117C00215000 | 2023-03-23 10:32AM EDT | 215.00 | 119.30 | 122.90 | 125.25 | 0.00 | - | - | 2 | 0.00% |
| NFLX231117C00220000 | 2023-03-28 10:34AM EDT | 220.00 | 124.75 | 116.75 | 118.75 | 0.00 | - | - | 1 | 0.00% |
| NFLX231117C00225000 | 2023-05-12 11:01AM EDT | 225.00 | 125.10 | 161.10 | 164.15 | 0.00 | - | 1 | 8 | 67.23% |
| NFLX231117C00230000 | 2023-03-28 10:40AM EDT | 230.00 | 116.15 | 108.50 | 109.60 | 0.00 | - | 1 | 10 | 0.00% |
| NFLX231117C00235000 | 2023-05-22 9:53AM EDT | 235.00 | 145.09 | 152.65 | 154.95 | 0.00 | - | 2 | 6 | 65.47% |
| NFLX231117C00240000 | 2023-05-26 2:57PM EDT | 240.00 | 151.05 | 148.15 | 150.40 | +40.45 | +36.57% | 4 | 15 | 64.28% |
| NFLX231117C00245000 | 2023-05-02 9:52AM EDT | 245.00 | 92.55 | 143.55 | 145.95 | 0.00 | - | 6 | 6 | 63.06% |
| NFLX231117C00250000 | 2023-05-02 11:39AM EDT | 250.00 | 87.65 | 139.30 | 141.65 | 0.00 | - | 1 | 17 | 62.31% |
| NFLX231117C00255000 | 2023-05-16 12:34PM EDT | 255.00 | 93.99 | 134.75 | 137.15 | 0.00 | - | 1 | 9 | 61.04% |
| NFLX231117C00260000 | 2023-05-12 10:37AM EDT | 260.00 | 99.60 | 130.50 | 132.65 | 0.00 | - | 1 | 11 | 60.01% |
| NFLX231117C00265000 | 2023-05-23 9:52AM EDT | 265.00 | 109.30 | 126.45 | 128.40 | 0.00 | - | 1 | 12 | 59.34% |
| NFLX231117C00270000 | 2023-05-16 12:14PM EDT | 270.00 | 82.72 | 122.45 | 123.75 | 0.00 | - | 2 | 48 | 58.32% |
| NFLX231117C00275000 | 2023-05-18 3:38PM EDT | 275.00 | 112.83 | 118.05 | 119.95 | 0.00 | - | 1 | 6 | 57.62% |
| NFLX231117C00280000 | 2023-05-03 9:58AM EDT | 280.00 | 67.03 | 113.85 | 116.00 | 0.00 | - | 2 | 34 | 56.90% |
| NFLX231117C00285000 | 2023-04-17 10:34AM EDT | 285.00 | 78.30 | 76.45 | 78.00 | 0.00 | - | 1 | 24 | 0.00% |
| NFLX231117C00290000 | 2023-05-03 11:03AM EDT | 290.00 | 59.55 | 106.30 | 107.60 | 0.00 | - | 1 | 43 | 55.54% |
| NFLX231117C00295000 | 2023-05-18 2:07PM EDT | 295.00 | 96.19 | 101.85 | 103.60 | 0.00 | - | 1 | 28 | 54.44% |
| NFLX231117C00300000 | 2023-05-26 11:43AM EDT | 300.00 | 90.90 | 97.25 | 99.50 | +8.02 | +9.68% | 4 | 463 | 53.15% |
| NFLX231117C00305000 | 2023-05-03 1:28PM EDT | 305.00 | 53.55 | 93.75 | 95.65 | 0.00 | - | 1 | 144 | 52.70% |
| NFLX231117C00310000 | 2023-05-22 11:21AM EDT | 310.00 | 90.00 | 90.90 | 91.85 | +8.71 | +10.71% | 1 | 93 | 52.62% |
| NFLX231117C00315000 | 2023-05-16 3:59PM EDT | 315.00 | 52.80 | 87.00 | 88.25 | 0.00 | - | 3 | 68 | 51.93% |
| NFLX231117C00320000 | 2023-05-26 1:11PM EDT | 320.00 | 84.00 | 82.95 | 84.65 | +10.20 | +13.82% | 4 | 110 | 51.09% |
| NFLX231117C00325000 | 2023-05-23 10:42AM EDT | 325.00 | 65.70 | 79.75 | 81.60 | 0.00 | - | 2 | 92 | 51.00% |
| NFLX231117C00330000 | 2023-05-26 12:00PM EDT | 330.00 | 70.85 | 76.00 | 77.60 | +10.00 | +16.43% | 4 | 95 | 50.89% |
| NFLX231117C00335000 | 2023-05-26 10:36AM EDT | 335.00 | 63.45 | 73.00 | 74.85 | -3.55 | -5.30% | 4 | 46 | 50.02% |
| NFLX231117C00340000 | 2023-05-26 2:07PM EDT | 340.00 | 72.25 | 69.70 | 71.15 | +14.75 | +25.65% | 4 | 158 | 50.07% |
| NFLX231117C00345000 | 2023-05-26 1:26PM EDT | 345.00 | 67.89 | 66.75 | 67.75 | +15.23 | +28.92% | 3 | 231 | 49.37% |
| NFLX231117C00350000 | 2023-05-25 3:39PM EDT | 350.00 | 50.00 | 63.50 | 64.60 | 0.00 | - | 6 | 203 | 48.87% |
| NFLX231117C00355000 | 2023-05-25 2:12PM EDT | 355.00 | 50.20 | 59.95 | 61.60 | 0.00 | - | 28 | 189 | 48.45% |
| NFLX231117C00360000 | 2023-05-26 3:07PM EDT | 360.00 | 59.85 | 57.55 | 58.60 | +15.42 | +34.71% | 24 | 327 | 47.96% |
| NFLX231117C00365000 | 2023-05-26 1:40PM EDT | 365.00 | 56.65 | 54.45 | 55.55 | +10.95 | +23.96% | 16 | 97 | 47.35% |
| NFLX231117C00370000 | 2023-05-26 2:46PM EDT | 370.00 | 54.45 | 51.30 | 52.75 | +11.40 | +26.48% | 9 | 227 | 46.91% |
| NFLX231117C00375000 | 2023-05-26 3:38PM EDT | 375.00 | 49.45 | 49.00 | 50.30 | +11.20 | +29.28% | 14 | 470 | 46.75% |
| NFLX231117C00380000 | 2023-05-26 2:40PM EDT | 380.00 | 49.08 | 46.15 | 47.40 | +12.08 | +32.65% | 12 | 177 | 46.07% |
| NFLX231117C00385000 | 2023-05-26 3:34PM EDT | 385.00 | 44.97 | 43.95 | 44.95 | +8.14 | +22.10% | 15 | 62 | 45.76% |
| NFLX231117C00390000 | 2023-05-26 3:35PM EDT | 390.00 | 42.52 | 41.75 | 42.35 | +10.77 | +33.92% | 13 | 183 | 45.23% |
| NFLX231117C00395000 | 2023-05-26 1:30PM EDT | 395.00 | 40.00 | 39.45 | 40.05 | +10.30 | +34.68% | 6 | 146 | 44.91% |
| NFLX231117C00400000 | 2023-05-26 3:35PM EDT | 400.00 | 37.30 | 37.30 | 37.80 | +7.30 | +24.33% | 16 | 570 | 44.57% |
| NFLX231117C00410000 | 2023-05-26 2:50PM EDT | 410.00 | 35.17 | 32.75 | 33.60 | +8.52 | +31.97% | 20 | 324 | 43.95% |
| NFLX231117C00420000 | 2023-05-26 3:23PM EDT | 420.00 | 30.20 | 29.20 | 29.75 | +9.60 | +46.60% | 23 | 259 | 43.37% |
| NFLX231117C00430000 | 2023-05-26 3:15PM EDT | 430.00 | 27.05 | 25.75 | 26.30 | +8.58 | +46.45% | 2 | 170 | 42.89% |
| NFLX231117C00440000 | 2023-05-26 12:13PM EDT | 440.00 | 20.15 | 22.50 | 23.15 | +4.15 | +25.94% | 9 | 142 | 42.43% |
| NFLX231117C00450000 | 2023-05-26 3:05PM EDT | 450.00 | 21.05 | 19.70 | 20.35 | +7.05 | +50.36% | 52 | 161 | 42.04% |
| NFLX231117C00460000 | 2023-05-26 1:15PM EDT | 460.00 | 17.70 | 17.30 | 17.75 | +7.55 | +74.38% | 4 | 87 | 41.59% |
| NFLX231117C00470000 | 2023-05-25 2:15PM EDT | 470.00 | 11.05 | 15.10 | 15.50 | 0.00 | - | 9 | 128 | 41.25% |
| NFLX231117C00480000 | 2023-05-25 2:14PM EDT | 480.00 | 9.40 | 13.00 | 13.55 | 0.00 | - | 1 | 222 | 41.01% |
| NFLX231117C00490000 | 2023-05-26 12:37PM EDT | 490.00 | 11.10 | 11.20 | 11.85 | +2.69 | +31.99% | 12 | 124 | 40.82% |
| NFLX231117C00500000 | 2023-05-26 3:38PM EDT | 500.00 | 10.10 | 9.90 | 10.25 | +3.32 | +48.97% | 4 | 151 | 40.52% |
| NFLX231117C00510000 | 2023-05-26 3:55PM EDT | 510.00 | 8.74 | 8.60 | 8.95 | +2.94 | +50.69% | 6 | 160 | 40.40% |
| NFLX231117C00520000 | 2023-05-26 1:46PM EDT | 520.00 | 8.10 | 7.45 | 7.75 | +1.60 | +24.62% | 2 | 329 | 40.20% |
| NFLX231117C00530000 | 2023-05-26 3:55PM EDT | 530.00 | 6.54 | 6.45 | 6.75 | +2.54 | +63.50% | 1 | 123 | 40.11% |
| NFLX231117C00540000 | 2023-05-24 9:42AM EDT | 540.00 | 3.40 | 5.55 | 5.80 | 0.00 | - | 3 | 155 | 39.89% |
| NFLX231117C00550000 | 2023-05-26 11:46AM EDT | 550.00 | 3.70 | 4.80 | 5.05 | +0.88 | +31.21% | 6 | 193 | 39.84% |
| NFLX231117C00560000 | 2023-05-25 3:24PM EDT | 560.00 | 2.39 | 4.15 | 4.40 | 0.00 | - | 6 | 101 | 39.81% |
| NFLX231117C00570000 | 2023-05-26 3:57PM EDT | 570.00 | 3.65 | 3.60 | 3.80 | +1.35 | +58.70% | 2 | 78 | 39.71% |
| NFLX231117C00580000 | 2023-05-26 10:24AM EDT | 580.00 | 1.96 | 3.10 | 3.30 | +0.19 | +10.73% | 5 | 50 | 39.68% |
| NFLX231117C00590000 | 2023-05-26 2:29PM EDT | 590.00 | 3.00 | 2.70 | 2.84 | +1.47 | +96.08% | 27 | 22 | 39.58% |
| NFLX231117C00600000 | 2023-05-26 3:58PM EDT | 600.00 | 2.37 | 2.34 | 2.48 | +0.86 | +56.95% | 18 | 128 | 39.61% |
| NFLX231117C00605000 | 2023-05-26 2:29PM EDT | 605.00 | 2.46 | 2.17 | 2.31 | +1.75 | +246.48% | 6 | 10 | 39.59% |
| NFLX231117C00610000 | 2023-05-15 9:55AM EDT | 610.00 | 0.63 | 2.03 | 2.17 | 0.00 | - | - | 8 | 39.65% |
| NFLX231117C00620000 | 2023-05-26 12:49PM EDT | 620.00 | 1.70 | 1.75 | 1.92 | +0.52 | +44.07% | 30 | 3 | 39.78% |
| NFLX231117C00625000 | 2023-05-19 9:46AM EDT | 625.00 | 0.92 | 1.65 | 1.80 | 0.00 | - | 15 | 15 | 39.81% |
| NFLX231117C00630000 | 2023-05-19 2:53PM EDT | 630.00 | 0.85 | 1.54 | 1.69 | 0.00 | - | 20 | 20 | 39.86% |
| NFLX231117C00635000 | 2023-05-18 11:39AM EDT | 635.00 | 0.90 | 1.42 | 1.60 | 0.00 | - | 1 | 1 | 39.97% |
| NFLX231117C00645000 | 2023-05-26 2:35PM EDT | 645.00 | 1.51 | 1.21 | 1.43 | +1.16 | +331.43% | 3 | 2 | 40.15% |
| NFLX231117C00650000 | 2023-05-26 3:02PM EDT | 650.00 | 1.31 | 1.12 | 1.40 | +0.63 | +92.65% | 23 | 1 | 40.47% |
| NFLX231117C00660000 | 2023-05-18 3:25PM EDT | 660.00 | 0.75 | 0.98 | 1.23 | 0.00 | - | 2 | 3 | 40.52% |
| NFLX231117C00670000 | 2023-05-26 2:15PM EDT | 670.00 | 1.00 | 0.85 | 1.09 | +0.52 | +108.33% | 2 | 25 | 40.61% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX231117P00005000 | 2023-05-03 2:28PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 187.50% |
| NFLX231117P00080000 | 2023-04-25 10:57AM EDT | 80.00 | 0.08 | 0.00 | 0.18 | 0.00 | - | 1 | 3 | 82.32% |
| NFLX231117P00100000 | 2023-05-23 3:43PM EDT | 100.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 23 | 71.48% |
| NFLX231117P00110000 | 2023-05-25 11:58AM EDT | 110.00 | 0.13 | 0.00 | 0.21 | -0.13 | -50.00% | 6 | 39 | 66.89% |
| NFLX231117P00120000 | 2023-05-24 9:30AM EDT | 120.00 | 0.20 | 0.15 | 0.27 | 0.00 | - | 3 | 228 | 67.29% |
| NFLX231117P00130000 | 2023-05-19 3:23PM EDT | 130.00 | 0.25 | 0.12 | 0.34 | 0.00 | - | 1 | 256 | 63.48% |
| NFLX231117P00140000 | 2023-04-17 2:53PM EDT | 140.00 | 1.24 | 0.30 | 0.55 | 0.00 | - | 6 | 9 | 64.11% |
| NFLX231117P00150000 | 2023-05-26 3:02PM EDT | 150.00 | 0.43 | 0.37 | 0.54 | -0.32 | -42.67% | 24 | 58 | 60.52% |
| NFLX231117P00155000 | 2023-05-18 12:55PM EDT | 155.00 | 0.51 | 0.35 | 0.91 | 0.00 | - | 1 | 34 | 61.28% |
| NFLX231117P00160000 | 2023-04-28 12:43PM EDT | 160.00 | 1.21 | 0.44 | 0.99 | 0.00 | - | 1 | 22 | 60.40% |
| NFLX231117P00165000 | 2023-05-26 12:06PM EDT | 165.00 | 0.75 | 0.59 | 0.74 | +0.03 | +4.17% | 1 | 123 | 57.79% |
| NFLX231117P00170000 | 2023-05-26 2:29PM EDT | 170.00 | 0.74 | 0.69 | 0.82 | -0.16 | -17.78% | 1 | 110 | 56.98% |
| NFLX231117P00175000 | 2023-05-22 10:46AM EDT | 175.00 | 0.88 | 0.83 | 0.93 | 0.00 | - | 1 | 60 | 56.45% |
| NFLX231117P00180000 | 2023-05-24 3:33PM EDT | 180.00 | 1.14 | 0.94 | 1.06 | 0.00 | - | 3 | 30 | 55.71% |
| NFLX231117P00185000 | 2023-05-23 3:42PM EDT | 185.00 | 1.40 | 1.10 | 1.20 | 0.00 | - | 1 | 10 | 55.15% |
| NFLX231117P00190000 | 2023-05-24 3:32PM EDT | 190.00 | 1.48 | 1.22 | 1.38 | 0.00 | - | 3 | 98 | 54.47% |
| NFLX231117P00195000 | 2023-05-24 3:20PM EDT | 195.00 | 1.73 | 1.39 | 1.53 | 0.00 | - | 2 | 57 | 53.76% |
| NFLX231117P00200000 | 2023-05-25 10:37AM EDT | 200.00 | 2.04 | 1.59 | 1.73 | 0.00 | - | 8 | 67 | 53.22% |
| NFLX231117P00205000 | 2023-05-26 12:34PM EDT | 205.00 | 1.91 | 1.79 | 1.97 | 0.00 | - | 28 | 165 | 52.67% |
| NFLX231117P00210000 | 2023-05-17 1:02PM EDT | 210.00 | 2.01 | 2.03 | 2.18 | -1.29 | -39.09% | 5 | 75 | 52.05% |
| NFLX231117P00215000 | 2023-05-26 12:21PM EDT | 215.00 | 2.45 | 2.29 | 2.44 | -0.21 | -7.89% | 5 | 124 | 51.49% |
| NFLX231117P00220000 | 2023-05-25 3:41PM EDT | 220.00 | 3.30 | 2.58 | 2.73 | 0.00 | - | 2 | 639 | 50.96% |
| NFLX231117P00225000 | 2023-05-26 11:42AM EDT | 225.00 | 3.25 | 2.90 | 3.05 | -0.50 | -13.33% | 2 | 249 | 50.45% |
| NFLX231117P00230000 | 2023-05-22 9:51AM EDT | 230.00 | 3.40 | 3.25 | 3.40 | 0.00 | - | 1 | 624 | 50.22% |
| NFLX231117P00235000 | 2023-05-26 11:45AM EDT | 235.00 | 3.90 | 3.60 | 3.75 | -0.75 | -16.13% | 10 | 1,001 | 49.60% |
| NFLX231117P00240000 | 2023-05-26 1:39PM EDT | 240.00 | 4.00 | 4.00 | 4.20 | -0.50 | -11.11% | 1 | 225 | 49.20% |
| NFLX231117P00245000 | 2023-05-26 3:06PM EDT | 245.00 | 4.47 | 4.40 | 4.60 | -0.63 | -12.35% | 2 | 100 | 48.55% |
| NFLX231117P00250000 | 2023-05-26 1:41PM EDT | 250.00 | 4.90 | 4.90 | 5.10 | -1.40 | -22.22% | 2 | 166 | 48.10% |
| NFLX231117P00255000 | 2023-05-26 3:06PM EDT | 255.00 | 5.38 | 5.35 | 5.70 | -1.47 | -21.46% | 4 | 119 | 47.79% |
| NFLX231117P00260000 | 2023-05-24 3:36PM EDT | 260.00 | 6.85 | 5.90 | 6.20 | -0.15 | -2.14% | 4 | 262 | 47.14% |
| NFLX231117P00265000 | 2023-05-26 3:06PM EDT | 265.00 | 6.54 | 6.50 | 6.80 | -1.36 | -17.22% | 12 | 92 | 46.63% |
| NFLX231117P00270000 | 2023-05-26 3:10PM EDT | 270.00 | 7.10 | 7.10 | 7.45 | -1.60 | -18.39% | 13 | 184 | 46.14% |
| NFLX231117P00275000 | 2023-05-26 3:03PM EDT | 275.00 | 7.80 | 7.80 | 8.15 | -1.65 | -17.46% | 6 | 178 | 45.66% |
| NFLX231117P00280000 | 2023-05-26 3:40PM EDT | 280.00 | 8.90 | 8.55 | 8.90 | -1.95 | -17.97% | 9 | 166 | 45.18% |
| NFLX231117P00285000 | 2023-05-26 3:32PM EDT | 285.00 | 9.50 | 9.35 | 9.75 | -1.50 | -13.64% | 7 | 102 | 44.79% |
| NFLX231117P00290000 | 2023-05-26 3:28PM EDT | 290.00 | 10.40 | 10.15 | 10.60 | -1.80 | -14.75% | 11 | 223 | 44.31% |
| NFLX231117P00295000 | 2023-05-26 12:17PM EDT | 295.00 | 11.90 | 11.15 | 11.55 | -2.45 | -17.07% | 6 | 1,232 | 43.89% |
| NFLX231117P00300000 | 2023-05-26 3:33PM EDT | 300.00 | 12.25 | 12.15 | 12.55 | -3.10 | -20.20% | 32 | 2,132 | 43.45% |
| NFLX231117P00305000 | 2023-05-26 2:55PM EDT | 305.00 | 13.05 | 13.20 | 13.60 | -3.55 | -21.39% | 9 | 375 | 43.00% |
| NFLX231117P00310000 | 2023-05-26 2:54PM EDT | 310.00 | 14.10 | 14.30 | 14.70 | -2.80 | -16.57% | 12 | 270 | 42.54% |
| NFLX231117P00315000 | 2023-05-26 12:55PM EDT | 315.00 | 15.80 | 15.50 | 15.95 | -3.40 | -17.71% | 4 | 141 | 42.18% |
| NFLX231117P00320000 | 2023-05-26 3:13PM EDT | 320.00 | 16.80 | 16.40 | 17.20 | -4.00 | -19.23% | 42 | 260 | 41.72% |
| NFLX231117P00325000 | 2023-05-26 2:31PM EDT | 325.00 | 17.90 | 18.10 | 18.65 | -4.50 | -20.09% | 3 | 79 | 41.43% |
| NFLX231117P00330000 | 2023-05-26 1:10PM EDT | 330.00 | 20.15 | 19.55 | 20.05 | -3.70 | -15.51% | 14 | 1,244 | 40.98% |
| NFLX231117P00335000 | 2023-05-26 1:59PM EDT | 335.00 | 20.52 | 21.05 | 21.60 | -5.48 | -21.08% | 4 | 616 | 40.62% |
| NFLX231117P00340000 | 2023-05-26 2:49PM EDT | 340.00 | 22.26 | 22.65 | 23.15 | -4.16 | -15.75% | 17 | 323 | 40.16% |
| NFLX231117P00345000 | 2023-05-26 12:43PM EDT | 345.00 | 24.60 | 24.35 | 24.85 | -5.20 | -17.45% | 13 | 253 | 39.78% |
| NFLX231117P00350000 | 2023-05-26 1:59PM EDT | 350.00 | 25.35 | 26.10 | 26.60 | -6.65 | -20.78% | 15 | 193 | 39.37% |
| NFLX231117P00355000 | 2023-05-26 3:48PM EDT | 355.00 | 28.20 | 27.95 | 28.50 | -5.94 | -17.40% | 10 | 103 | 39.01% |
| NFLX231117P00360000 | 2023-05-26 2:49PM EDT | 360.00 | 29.29 | 29.50 | 30.45 | -7.01 | -19.31% | 3 | 153 | 38.62% |
| NFLX231117P00365000 | 2023-05-26 2:34PM EDT | 365.00 | 31.57 | 31.95 | 32.50 | -5.18 | -14.10% | 3 | 41 | 38.24% |
| NFLX231117P00370000 | 2023-05-26 2:34PM EDT | 370.00 | 33.64 | 34.10 | 34.75 | -6.55 | -16.30% | 3 | 120 | 37.96% |
| NFLX231117P00375000 | 2023-05-26 3:27PM EDT | 375.00 | 36.60 | 35.90 | 36.90 | -4.70 | -11.38% | 2 | 169 | 37.49% |
| NFLX231117P00380000 | 2023-05-26 3:54PM EDT | 380.00 | 39.19 | 38.70 | 39.35 | -4.09 | -9.45% | 21 | 50 | 37.22% |
| NFLX231117P00385000 | 2023-05-26 2:22PM EDT | 385.00 | 40.02 | 41.05 | 41.80 | -8.83 | -18.08% | 81 | 170 | 36.86% |
| NFLX231117P00390000 | 2023-05-26 3:30PM EDT | 390.00 | 43.90 | 43.65 | 44.35 | -5.60 | -11.31% | 11 | 16 | 36.50% |
| NFLX231117P00395000 | 2023-05-26 3:40PM EDT | 395.00 | 47.40 | 46.30 | 47.00 | -1.20 | -2.47% | 70 | 25 | 36.14% |
| NFLX231117P00400000 | 2023-05-26 3:26PM EDT | 400.00 | 49.00 | 48.80 | 49.75 | -6.44 | -11.62% | 1 | 45 | 35.78% |
| NFLX231117P00410000 | 2023-05-26 3:40PM EDT | 410.00 | 55.92 | 54.60 | 55.55 | -9.28 | -14.23% | 30 | 302 | 35.07% |
| NFLX231117P00420000 | 2023-05-24 12:11PM EDT | 420.00 | 66.25 | 60.55 | 62.35 | -5.90 | -8.18% | 1 | 258 | 34.97% |
| NFLX231117P00430000 | 2023-05-25 3:33PM EDT | 430.00 | 79.85 | 67.30 | 68.40 | 0.00 | - | 3 | 160 | 33.72% |
| NFLX231117P00440000 | 2023-05-03 10:55AM EDT | 440.00 | 120.64 | 74.25 | 75.90 | 0.00 | - | 2 | 67 | 33.60% |
| NFLX231117P00450000 | 2023-05-10 9:36AM EDT | 450.00 | 114.20 | 81.50 | 83.55 | 0.00 | - | 3 | 125 | 33.30% |
| NFLX231117P00460000 | 2023-05-25 12:34PM EDT | 460.00 | 99.35 | 89.15 | 91.15 | 0.00 | - | 2 | 40 | 32.57% |
| NFLX231117P00470000 | 2023-04-12 3:03PM EDT | 470.00 | 139.05 | 129.60 | 131.40 | 0.00 | - | 2 | 0 | 66.24% |
| NFLX231117P00480000 | 2023-04-18 10:20AM EDT | 480.00 | 149.00 | 110.40 | 112.80 | 0.00 | - | 5 | 0 | 38.71% |
| NFLX231117P00490000 | 2023-05-15 12:40PM EDT | 490.00 | 153.53 | 113.95 | 115.90 | 0.00 | - | 1 | 0 | 30.41% |
| NFLX231117P00500000 | 2023-05-26 1:43PM EDT | 500.00 | 121.45 | 122.75 | 124.70 | -12.73 | -9.49% | 5 | 1 | 29.67% |
| NFLX231117P00510000 | 2023-05-26 2:19PM EDT | 510.00 | 129.40 | 131.95 | 133.70 | -43.14 | -25.00% | 8 | 0 | 28.85% |
| NFLX231117P00520000 | 2023-05-17 10:01AM EDT | 520.00 | 185.54 | 140.85 | 143.40 | 0.00 | - | 2 | 0 | 29.43% |
| NFLX231117P00530000 | 2023-05-01 3:44PM EDT | 530.00 | 206.20 | 150.40 | 152.90 | 0.00 | - | 40 | 0 | 29.24% |
| NFLX231117P00540000 | 2023-05-02 10:44AM EDT | 540.00 | 222.52 | 159.85 | 162.75 | 0.00 | - | 2 | 0 | 29.98% |
| NFLX231117P00550000 | 2023-05-01 3:49PM EDT | 550.00 | 225.10 | 169.85 | 172.10 | 0.00 | - | 42 | 0 | 28.50% |
| NFLX231117P00570000 | 2023-05-01 3:41PM EDT | 570.00 | 247.05 | 190.15 | 192.25 | 0.00 | - | - | 0 | 31.40% |
| NFLX231117P00580000 | 2023-05-01 3:49PM EDT | 580.00 | 255.13 | 199.60 | 202.35 | 0.00 | - | 2 | 0 | 32.92% |
© 2023 Yahoo. All rights reserved.