Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
379.81-4.34 (-1.13%)
At close: 04:00PM EDT
379.65 -0.16 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231117C000050002023-09-13 1:21PM EDT5.00414.09373.40376.150.00-113680.86%
NFLX231117C000100002023-09-01 2:45PM EDT10.00429.35368.60370.800.00-178495.90%
NFLX231117C000150002023-09-05 11:19AM EDT15.00437.45363.60365.900.00-43435.35%
NFLX231117C000200002023-09-05 11:19AM EDT20.00432.50358.60361.050.00-214237.50%
NFLX231117C000250002023-09-01 2:13PM EDT25.00416.15354.05355.950.00-42278.13%
NFLX231117C000300002023-09-13 1:21PM EDT30.00389.32348.60350.950.00-14332.23%
NFLX231117C000350002023-09-01 2:12PM EDT35.00406.30344.00346.200.00-42254.49%
NFLX231117C000400002023-09-01 2:12PM EDT40.00401.35339.30341.450.00-21261.82%
NFLX231117C000950002023-08-22 10:47AM EDT95.00317.86289.05290.750.00--2239.58%
NFLX231117C001100002023-05-26 1:18PM EDT110.00272.65315.05318.100.00-11482.69%
NFLX231117C001300002023-08-22 10:45AM EDT130.00283.13254.25256.500.00--1192.48%
NFLX231117C001500002023-08-31 3:46PM EDT150.00286.87230.10232.250.00-68126.51%
NFLX231117C001650002023-07-12 3:26PM EDT165.00280.93257.40260.500.00--7325.69%
NFLX231117C001800002023-03-27 3:37PM EDT180.00157.65147.80150.200.00-130.00%
NFLX231117C001950002023-05-17 2:51PM EDT195.00152.85239.60243.900.00--1316.40%
NFLX231117C002000002023-09-21 2:48PM EDT200.00187.61179.90182.800.00-1292.72%
NFLX231117C002050002023-03-27 10:12AM EDT205.00141.70125.45127.650.00--20.00%
NFLX231117C002100002023-09-20 2:30PM EDT210.00184.30169.95173.050.00-1388.06%
NFLX231117C002150002023-08-29 10:41AM EDT215.00211.01165.20167.600.00-4384.03%
NFLX231117C002200002023-09-05 2:03PM EDT220.00233.36160.10163.100.00-1282.98%
NFLX231117C002250002023-08-23 2:35PM EDT225.00208.72155.70158.050.00-1982.41%
NFLX231117C002300002023-03-28 10:40AM EDT230.00116.15108.50109.600.00-1100.00%
NFLX231117C002350002023-08-09 12:31PM EDT235.00199.80209.20211.950.00-16278.51%
NFLX231117C002400002023-09-21 1:11PM EDT240.00150.50141.25143.650.00-52877.81%
NFLX231117C002450002023-07-07 3:55PM EDT245.00199.08189.15192.550.00-17238.61%
NFLX231117C002500002023-09-21 2:48PM EDT250.00138.54130.95133.150.00-22569.43%
NFLX231117C002550002023-07-14 10:47AM EDT255.00199.10170.35172.500.00-59202.16%
NFLX231117C002600002023-09-20 11:41AM EDT260.00135.50121.60124.450.00-11169.72%
NFLX231117C002650002023-08-16 12:30PM EDT265.00158.55133.40137.200.00-113124.84%
NFLX231117C002700002023-07-28 10:21AM EDT270.00156.60149.05152.750.00-254172.12%
NFLX231117C002750002023-09-21 9:30AM EDT275.00115.06107.80109.600.00-1964.56%
NFLX231117C002800002023-07-27 9:55AM EDT280.00152.22139.20143.450.00-235162.87%
NFLX231117C002850002023-07-27 2:18PM EDT285.00139.35134.85138.550.00-220158.70%
NFLX231117C002900002023-07-27 9:55AM EDT290.00142.42129.65134.100.00-250154.13%
NFLX231117C002950002023-08-29 1:09PM EDT295.00137.0688.9591.000.00-13458.32%
NFLX231117C003000002023-09-15 12:48PM EDT300.00103.1784.7086.250.00-246457.17%
NFLX231117C003050002023-08-29 1:09PM EDT305.00127.6880.1081.900.00-114955.97%
NFLX231117C003100002023-08-25 3:06PM EDT310.00113.8575.7577.950.00-29655.59%
NFLX231117C003150002023-09-11 3:00PM EDT315.00136.2571.4572.600.00-17853.11%
NFLX231117C003200002023-09-21 2:48PM EDT320.0073.1867.2068.850.00-27052.80%
NFLX231117C003250002023-09-22 3:15PM EDT325.0064.4963.0564.80-51.86-44.57%210851.99%
NFLX231117C003300002023-09-21 3:10PM EDT330.0063.3758.6060.150.00-610551.75%
NFLX231117C003350002023-09-18 10:18AM EDT335.0058.9554.6556.80-11.26-16.04%27152.19%
NFLX231117C003400002023-09-22 3:59PM EDT340.0051.9551.0552.80-3.42-6.18%120250.97%
NFLX231117C003450002023-09-21 3:30PM EDT345.0051.1747.2548.65-0.15-0.29%225349.29%
NFLX231117C003500002023-09-22 2:00PM EDT350.0044.4044.0545.00-3.60-7.50%5631948.44%
NFLX231117C003550002023-09-22 11:10AM EDT355.0043.5239.7041.70-10.68-19.70%121348.04%
NFLX231117C003600002023-09-22 11:56AM EDT360.0038.9536.5538.45-1.97-4.81%2230847.50%
NFLX231117C003650002023-09-21 12:19PM EDT365.0039.5033.6535.200.00-519446.73%
NFLX231117C003700002023-09-21 11:49AM EDT370.0035.3931.1532.100.00-526846.00%
NFLX231117C003750002023-09-22 2:16PM EDT375.0027.9028.3528.60-3.65-11.57%648744.35%
NFLX231117C003800002023-09-22 3:31PM EDT380.0027.0225.6526.00-1.88-6.51%1,73428844.01%
NFLX231117C003850002023-09-22 3:57PM EDT385.0023.4023.2023.60-2.80-10.69%7622443.75%
NFLX231117C003900002023-09-22 3:34PM EDT390.0021.8020.9021.10-1.85-7.82%7637343.07%
NFLX231117C003950002023-09-22 3:54PM EDT395.0018.8518.7518.95-2.59-12.08%2628242.73%
NFLX231117C004000002023-09-22 3:46PM EDT400.0016.9016.7517.00-2.25-11.75%1,63480442.48%
NFLX231117C004050002023-09-22 3:45PM EDT405.0015.2914.9515.20-1.76-10.32%824242.24%
NFLX231117C004100002023-09-22 3:04PM EDT410.0013.3013.3013.55-2.12-13.75%5854742.02%
NFLX231117C004150002023-09-22 2:57PM EDT415.0011.6111.8012.05-2.16-15.69%1716341.83%
NFLX231117C004200002023-09-22 3:56PM EDT420.0010.6610.4510.70-1.34-11.17%8571741.69%
NFLX231117C004250002023-09-22 3:45PM EDT425.009.459.209.45-1.55-14.09%3023841.50%
NFLX231117C004300002023-09-22 3:42PM EDT430.008.458.108.35-1.05-11.05%3661441.39%
NFLX231117C004350002023-09-22 3:59PM EDT435.007.157.157.35-1.35-15.88%4643641.26%
NFLX231117C004400002023-09-22 3:59PM EDT440.006.366.206.45-1.24-16.32%23186741.14%
NFLX231117C004450002023-09-22 3:53PM EDT445.005.635.505.70-0.92-14.05%4028541.17%
NFLX231117C004500002023-09-22 3:53PM EDT450.004.844.855.00-0.96-16.55%22471841.11%
NFLX231117C004550002023-09-22 3:57PM EDT455.004.364.254.40-0.83-15.99%2635041.14%
NFLX231117C004600002023-09-22 3:30PM EDT460.003.993.703.85-0.53-11.73%2772541.11%
NFLX231117C004650002023-09-22 3:47PM EDT465.003.323.253.40-0.83-20.00%2558241.22%
NFLX231117C004700002023-09-22 3:47PM EDT470.002.902.872.97-0.64-18.08%2877841.21%
NFLX231117C004750002023-09-22 3:31PM EDT475.002.692.532.62-0.39-12.66%1123841.33%
NFLX231117C004800002023-09-22 3:19PM EDT480.002.292.212.30-0.55-19.37%1568241.41%
NFLX231117C004850002023-09-22 1:59PM EDT485.002.001.942.03-0.39-16.32%2212841.54%
NFLX231117C004900002023-09-22 3:30PM EDT490.001.841.701.79-0.31-14.42%2775641.66%
NFLX231117C004950002023-09-22 2:12PM EDT495.001.491.491.58-0.53-26.24%66641.81%
NFLX231117C005000002023-09-22 3:31PM EDT500.001.421.351.40-0.20-12.35%541,02241.98%
NFLX231117C005050002023-09-22 9:50AM EDT505.001.321.151.25-0.16-10.81%18342.22%
NFLX231117C005100002023-09-21 2:12PM EDT510.001.131.021.11-0.23-16.91%1061442.41%
NFLX231117C005150002023-09-22 1:42PM EDT515.000.970.900.99-0.24-19.83%13542.63%
NFLX231117C005200002023-09-22 2:56PM EDT520.000.810.790.89-0.24-22.86%144842.90%
NFLX231117C005250002023-09-22 1:42PM EDT525.000.760.700.79-0.14-15.56%33943.07%
NFLX231117C005300002023-09-22 2:02PM EDT530.000.620.620.71-0.23-27.06%316443.31%
NFLX231117C005350002023-09-19 1:03PM EDT535.000.910.550.640.00-19243.58%
NFLX231117C005400002023-09-22 9:41AM EDT540.000.610.490.57-0.01-1.61%146743.77%
NFLX231117C005450002023-09-21 10:58AM EDT545.000.610.430.520.00-11144.09%
NFLX231117C005500002023-09-22 1:22PM EDT550.000.440.380.45-0.10-18.52%190244.09%
NFLX231117C005550002023-09-19 1:17PM EDT555.000.520.340.420.00-5944.53%
NFLX231117C005600002023-09-22 10:20AM EDT560.000.370.300.39-0.05-11.90%130744.95%
NFLX231117C005650002023-09-19 9:33AM EDT565.000.450.270.350.00-11945.14%
NFLX231117C005700002023-09-18 1:55PM EDT570.000.400.240.310.00-10521245.26%
NFLX231117C005750002023-09-18 10:23AM EDT575.000.410.210.290.00-10011345.70%
NFLX231117C005800002023-09-19 10:17AM EDT580.000.330.190.270.00-114646.07%
NFLX231117C005850002023-09-19 10:17AM EDT585.000.290.170.230.00-110745.95%
NFLX231117C005900002023-09-19 9:33AM EDT590.000.250.150.210.00-212746.19%
NFLX231117C005950002023-09-15 11:19AM EDT595.000.300.130.200.00-5011546.68%
NFLX231117C006000002023-09-22 10:53AM EDT600.000.180.160.19+0.01+5.88%39193447.17%
NFLX231117C006050002023-09-18 3:52PM EDT605.000.190.100.170.00-213347.27%
NFLX231117C006100002023-09-22 1:42PM EDT610.000.120.090.16-0.04-25.00%110847.66%
NFLX231117C006150002023-09-13 3:50PM EDT615.000.350.080.150.00-15248.05%
NFLX231117C006200002023-09-01 1:17PM EDT620.001.350.070.140.00-18348.34%
NFLX231117C006250002023-09-13 2:01PM EDT625.000.310.060.130.00-19148.63%
NFLX231117C006300002023-09-06 3:01PM EDT630.001.030.050.120.00-19348.93%
NFLX231117C006350002023-09-14 9:35AM EDT635.000.190.050.110.00-55149.12%
NFLX231117C006400002023-09-06 12:10PM EDT640.000.900.040.110.00-15249.81%
NFLX231117C006450002023-09-18 3:25PM EDT645.000.070.030.100.00-12449.90%
NFLX231117C006500002023-09-22 2:47PM EDT650.000.060.030.09-0.04-40.00%2033150.00%
NFLX231117C006550002023-08-25 1:59PM EDT655.000.410.030.090.00-219350.68%
NFLX231117C006600002023-09-22 3:26PM EDT660.000.050.050.08-0.12-70.59%1063050.68%
NFLX231117C006650002023-09-05 10:59AM EDT665.000.730.020.080.00-15351.37%
NFLX231117C006700002023-09-13 9:30AM EDT670.000.240.020.080.00-59551.95%
NFLX231117C006750002023-08-08 11:40AM EDT675.000.900.360.440.00-10010762.70%
NFLX231117C006800002023-08-03 9:52AM EDT680.000.880.371.500.00-21371.14%
NFLX231117C006850002023-07-19 10:18AM EDT685.004.500.210.310.00--260.79%
NFLX231117C006900002023-08-21 9:36AM EDT690.000.220.020.050.00-1450.39%
NFLX231117C006950002023-08-04 9:34AM EDT695.000.650.281.500.00-15172.78%
NFLX231117C007000002023-09-21 9:30AM EDT700.000.040.020.060.00-521651.95%
NFLX231117C007050002023-08-23 12:07PM EDT705.000.430.010.060.00-1751.95%
NFLX231117C007100002023-07-21 12:15PM EDT710.000.700.130.230.00-1861.33%
NFLX231117C007150002023-08-30 9:30AM EDT715.000.190.000.060.00-1552.34%
NFLX231117C007200002023-07-19 3:18PM EDT720.003.370.110.200.00-41661.52%
NFLX231117C007250002023-07-21 9:51AM EDT725.000.720.100.190.00-263661.72%
NFLX231117C007400002023-08-11 3:50PM EDT740.000.250.060.150.00-21861.33%
NFLX231117C007450002023-07-28 3:27PM EDT745.000.370.070.170.00-5462.70%
NFLX231117C007500002023-08-15 12:28PM EDT750.000.200.000.520.00-32868.65%
NFLX231117C007550002023-07-19 10:54AM EDT755.001.980.050.150.00--262.70%
NFLX231117C007600002023-07-18 1:05PM EDT760.001.230.070.150.00-1163.77%
NFLX231117C007650002023-07-25 10:18AM EDT765.000.320.060.130.00-1163.48%
NFLX231117C007700002023-07-28 10:05AM EDT770.000.250.040.130.00-2263.28%
NFLX231117C007750002023-08-17 3:05PM EDT775.000.050.000.210.00-1565.04%
NFLX231117C007800002023-09-08 9:30AM EDT780.000.100.000.200.00-1765.23%
NFLX231117C008000002023-08-24 10:48AM EDT800.000.040.000.200.00-11011967.29%
NFLX231117C008050002023-09-13 10:18AM EDT805.000.030.020.200.00-71168.36%
NFLX231117C008100002023-08-30 2:01PM EDT810.000.070.000.200.00-1668.26%
NFLX231117C008150002023-08-10 2:43PM EDT815.000.110.010.080.00-1164.06%
NFLX231117C008200002023-08-02 9:46AM EDT820.000.190.000.080.00--163.87%
NFLX231117C008250002023-07-19 3:41PM EDT825.001.060.000.090.00--164.84%
NFLX231117C008300002023-09-13 9:32AM EDT830.000.010.010.200.00-1170.51%
NFLX231117C008350002023-07-20 10:32AM EDT835.000.180.000.090.00--065.82%
NFLX231117C008400002023-09-21 10:05AM EDT840.000.010.000.010.00-6756.25%
NFLX231117C008450002023-09-21 10:05AM EDT845.000.010.000.010.00-2756.25%
NFLX231117C008500002023-09-21 10:04AM EDT850.000.010.000.010.00-23757.81%
Putsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX231117P000050002023-08-31 9:44AM EDT5.000.010.000.010.00-801,280331.25%
NFLX231117P000100002023-07-26 3:20PM EDT10.000.010.000.010.00--3275.00%
NFLX231117P000300002023-06-26 9:30AM EDT30.000.020.000.000.00--150.00%
NFLX231117P000700002023-07-11 1:26PM EDT70.000.020.000.030.00--5134.38%
NFLX231117P000750002023-06-08 10:10AM EDT75.000.070.000.300.00--1159.57%
NFLX231117P000800002023-07-19 3:20PM EDT80.000.030.000.060.00-16131.25%
NFLX231117P000900002023-08-17 10:43AM EDT90.000.030.000.500.00--1150.39%
NFLX231117P000950002023-07-19 11:04AM EDT95.000.040.000.070.00--1118.75%
NFLX231117P001000002023-09-22 9:58AM EDT100.000.020.010.28+0.01+100.00%1105131.25%
NFLX231117P001100002023-09-22 9:33AM EDT110.000.010.010.200.00-156118.16%
NFLX231117P001200002023-07-19 11:25AM EDT120.000.030.000.060.00-225197.66%
NFLX231117P001300002023-07-14 10:21AM EDT130.000.060.010.060.00-125692.58%
NFLX231117P001400002023-09-13 3:54PM EDT140.000.020.000.500.00-134105.86%
NFLX231117P001500002023-09-06 1:01PM EDT150.000.040.010.060.00-37580.47%
NFLX231117P001550002023-08-30 2:38PM EDT155.000.050.010.050.00-33776.95%
NFLX231117P001600002023-09-21 9:58AM EDT160.000.050.010.070.00-124876.17%
NFLX231117P001650002023-06-07 10:24AM EDT165.000.450.120.200.00-112384.77%
NFLX231117P001700002023-08-17 3:08PM EDT170.000.100.010.060.00-258770.31%
NFLX231117P001750002023-07-12 9:30AM EDT175.000.180.000.000.00-26250.00%
NFLX231117P001800002023-08-11 2:36PM EDT180.000.150.020.070.00-34467.19%
NFLX231117P001850002023-09-18 10:46AM EDT185.000.050.030.100.00-8512567.19%
NFLX231117P001900002023-07-21 9:30AM EDT190.000.150.140.240.00-19972.85%
NFLX231117P001950002023-09-20 3:04PM EDT195.000.060.050.130.00-28164.65%
NFLX231117P002000002023-09-22 1:44PM EDT200.000.110.070.58+0.01+10.00%118872.66%
NFLX231117P002050002023-09-15 12:03PM EDT205.000.100.090.170.00-223462.60%
NFLX231117P002100002023-09-13 10:37AM EDT210.000.070.110.190.00-1021161.33%
NFLX231117P002150002023-09-14 11:40AM EDT215.000.150.140.350.00-1013762.79%
NFLX231117P002200002023-09-20 11:27AM EDT220.000.130.170.410.00-3065461.82%
NFLX231117P002250002023-09-21 9:45AM EDT225.000.200.210.300.00-1027858.50%
NFLX231117P002300002023-09-13 12:48PM EDT230.000.190.260.460.00-675658.98%
NFLX231117P002350002023-09-22 10:58AM EDT235.000.330.310.39+0.11+50.00%11,05656.49%
NFLX231117P002400002023-09-06 12:51PM EDT240.000.250.380.570.00-117756.74%
NFLX231117P002450002023-09-21 9:51AM EDT245.000.370.450.530.00-89254.74%
NFLX231117P002500002023-09-22 10:55AM EDT250.000.570.540.75+0.02+3.64%938154.86%
NFLX231117P002550002023-09-22 3:52PM EDT255.000.710.640.74+0.17+31.48%112953.17%
NFLX231117P002600002023-09-21 3:51PM EDT260.000.740.770.850.00-342652.34%
NFLX231117P002650002023-09-18 2:09PM EDT265.000.660.911.000.00-110551.59%
NFLX231117P002700002023-09-21 3:52PM EDT270.001.041.081.170.00-14635450.85%
NFLX231117P002750002023-09-22 2:03PM EDT275.001.321.271.36+0.32+32.00%2623550.07%
NFLX231117P002800002023-09-21 10:18AM EDT280.001.251.491.590.00-51,86249.68%
NFLX231117P002850002023-09-21 12:06PM EDT285.001.571.761.860.00-51,79349.00%
NFLX231117P002900002023-09-22 10:41AM EDT290.001.872.062.10+0.04+2.19%134347.94%
NFLX231117P002950002023-09-22 9:46AM EDT295.002.212.402.52-0.01-0.45%51,28347.62%
NFLX231117P003000002023-09-22 3:06PM EDT300.002.792.752.91+0.14+5.28%212,29346.89%
NFLX231117P003050002023-09-22 1:15PM EDT305.003.203.253.40+0.14+4.58%1244146.36%
NFLX231117P003100002023-09-22 3:28PM EDT310.003.603.753.90+0.07+1.98%1343545.62%
NFLX231117P003150002023-09-22 3:53PM EDT315.004.494.354.55+0.34+8.19%2824945.16%
NFLX231117P003200002023-09-22 3:59PM EDT320.005.105.055.25+0.30+6.25%4852644.61%
NFLX231117P003250002023-09-22 3:53PM EDT325.005.995.806.05+0.53+9.71%22526544.09%
NFLX231117P003300002023-09-22 3:53PM EDT330.006.846.706.95+0.58+9.27%811,19443.57%
NFLX231117P003350002023-09-22 3:59PM EDT335.007.767.708.00+0.62+8.68%20879043.18%
NFLX231117P003400002023-09-22 3:45PM EDT340.008.748.859.10+0.59+7.24%7572842.62%
NFLX231117P003450002023-09-22 3:30PM EDT345.009.6410.0010.35+0.19+2.01%1236342.14%
NFLX231117P003500002023-09-22 3:29PM EDT350.0011.0011.4511.75+0.38+3.58%751,04941.70%
NFLX231117P003550002023-09-22 3:15PM EDT355.0012.5512.9513.25+0.40+3.29%3142941.19%
NFLX231117P003600002023-09-22 3:50PM EDT360.0014.8014.6514.95+0.95+6.86%5352240.78%
NFLX231117P003650002023-09-22 2:55PM EDT365.0016.9516.4516.75+1.72+11.29%4633940.28%
NFLX231117P003700002023-09-22 3:32PM EDT370.0017.7518.4518.80+0.42+2.42%6046139.95%
NFLX231117P003750002023-09-22 3:52PM EDT375.0020.8220.6520.90+1.54+7.99%4337139.43%
NFLX231117P003800002023-09-22 3:59PM EDT380.0023.0522.9523.25+1.79+8.42%7163539.05%
NFLX231117P003850002023-09-22 3:59PM EDT385.0025.4525.4525.80+1.70+7.16%17768538.72%
NFLX231117P003900002023-09-22 3:47PM EDT390.0027.9928.0528.45+1.89+7.24%5446038.28%
NFLX231117P003950002023-09-22 3:46PM EDT395.0030.7631.0031.30+1.36+4.63%3029337.89%
NFLX231117P004000002023-09-22 3:38PM EDT400.0032.9034.0534.45+0.90+2.81%1,2721,74737.73%
NFLX231117P004050002023-09-22 2:47PM EDT405.0037.7336.2037.70+4.88+14.86%1022237.46%
NFLX231117P004100002023-09-22 2:46PM EDT410.0041.1340.2041.20+3.83+10.27%1163237.37%
NFLX231117P004150002023-09-22 3:18PM EDT415.0043.2243.9044.55+2.56+6.30%533936.71%
NFLX231117P004200002023-09-22 3:32PM EDT420.0046.4047.5548.25+2.68+6.13%749936.43%
NFLX231117P004250002023-09-22 1:02PM EDT425.0049.8050.8552.35+1.88+3.92%122636.73%
NFLX231117P004300002023-09-22 11:51AM EDT430.0053.1554.9056.20+0.35+0.66%886536.21%
NFLX231117P004350002023-09-22 2:17PM EDT435.0060.7158.8060.90+4.11+7.26%245637.46%
NFLX231117P004400002023-09-22 2:30PM EDT440.0064.2562.8565.00+3.45+5.67%138637.07%
NFLX231117P004450002023-09-21 10:44AM EDT445.0061.6567.5069.100.00-59336.37%
NFLX231117P004500002023-09-22 10:04AM EDT450.0070.7572.1074.05+3.25+4.81%157137.91%
NFLX231117P004550002023-09-15 1:49PM EDT455.0062.9876.4577.750.00-26435.26%
NFLX231117P004600002023-09-22 2:17PM EDT460.0082.6979.8583.15+10.92+15.22%224838.21%
NFLX231117P004650002023-09-12 10:09AM EDT465.0038.0085.8087.050.00-41235.39%
NFLX231117P004700002023-09-20 2:59PM EDT470.0080.5190.5091.550.00-117234.33%
NFLX231117P004750002023-09-20 3:03PM EDT475.0085.3693.9596.800.00-5736.93%
NFLX231117P004800002023-09-21 12:07PM EDT480.0095.1099.05101.350.00-25935.74%
NFLX231117P004850002023-09-21 10:31AM EDT485.0097.30104.45106.400.00-11337.28%
NFLX231117P004900002023-09-20 2:32PM EDT490.0097.10109.25111.250.00-313837.53%
NFLX231117P004950002023-09-19 3:17PM EDT495.0099.59113.75116.700.00-61841.47%
NFLX231117P005000002023-09-22 3:56PM EDT500.00119.90118.55122.00+11.57+10.68%34444.30%
NFLX231117P005050002023-09-22 3:56PM EDT505.00124.93123.60125.95+7.03+5.96%3038.66%
NFLX231117P005100002023-09-20 2:56PM EDT510.00120.25128.75131.450.00-23143.47%
NFLX231117P005150002023-09-20 3:24PM EDT515.00128.35133.70136.850.00-15047.05%
NFLX231117P005200002023-09-11 1:47PM EDT520.0078.20138.60141.150.00-2043.53%
NFLX231117P005250002023-09-08 1:38PM EDT525.0085.30144.00146.500.00-1047.13%
NFLX231117P005300002023-09-12 11:37AM EDT530.0089.82148.90151.700.00-1049.51%
NFLX231117P005350002023-09-06 1:19PM EDT535.0094.00154.00156.800.00-10051.22%
NFLX231117P005400002023-09-12 11:37AM EDT540.0099.35158.80161.650.00-1151.34%
NFLX231117P005450002023-09-08 12:15PM EDT545.00103.40163.95166.000.00-2047.31%
NFLX231117P005500002023-09-14 11:37AM EDT550.00146.00169.00171.700.00-1053.76%
NFLX231117P005550002023-09-06 2:15PM EDT555.00113.49174.05176.000.00-2049.24%
NFLX231117P005600002023-09-05 3:09PM EDT560.00109.80178.95181.800.00-2056.46%
NFLX231117P005650002023-09-11 1:54PM EDT565.00119.87184.05186.650.00---56.45%
NFLX231117P005700002023-09-13 12:15PM EDT570.00150.75188.95191.350.00-2055.16%
NFLX231117P005800002023-09-19 3:13PM EDT580.00183.91198.70201.750.00-2060.06%
NFLX231117P005900002023-09-20 10:30AM EDT590.00196.26209.05211.700.00-12061.58%
NFLX231117P005950002023-09-05 12:45PM EDT595.00144.37213.80216.750.00-2062.87%
NFLX231117P006000002023-09-20 1:44PM EDT600.00208.75218.85221.700.00-16063.43%
NFLX231117P006050002023-09-11 2:00PM EDT605.00159.33224.00226.100.00-8059.20%
NFLX231117P006100002023-09-20 10:42AM EDT610.00216.10228.85231.000.00-6058.98%
NFLX231117P006150002023-08-28 1:31PM EDT615.00196.24233.70236.800.00-2066.85%
NFLX231117P006200002023-08-23 3:05PM EDT620.00189.45238.90241.700.00-4066.98%
NFLX231117P006250002023-07-11 10:01AM EDT625.00192.20188.25191.300.00-200.00%
NFLX231117P006300002023-09-19 3:17PM EDT630.00234.42248.90251.600.00-2067.91%
NFLX231117P006350002023-07-25 12:15PM EDT635.00209.11226.10229.900.00--00.00%
NFLX231117P006400002023-08-24 11:47AM EDT640.00230.58258.90261.850.00-2052.98%
NFLX231117P006450002023-07-25 12:01PM EDT645.00217.22236.10239.900.00-2600.00%
NFLX231117P006500002023-08-24 11:49AM EDT650.00241.47268.90271.750.00-4052.59%
NFLX231117P006550002023-08-17 10:12AM EDT655.00246.60256.10259.900.00-2000.00%
NFLX231117P006600002023-08-17 10:12AM EDT660.00251.58261.10264.900.00-200.00%
NFLX231117P006700002023-08-16 3:15PM EDT670.00254.12271.10274.900.00-8400.00%
NFLX231117P006800002023-08-23 2:32PM EDT680.00249.36298.70301.550.00-12075.48%
NFLX231117P006900002023-07-20 3:31PM EDT690.00255.15283.85287.300.00--00.00%
NFLX231117P006950002023-07-20 3:31PM EDT695.00256.65288.85292.300.00--00.00%
NFLX231117P007000002023-08-23 10:50AM EDT700.00266.64318.60320.950.00-7071.97%
NFLX231117P007050002023-08-29 1:59PM EDT705.00278.24324.05326.000.00-130073.32%
NFLX231117P007100002023-07-19 11:45AM EDT710.00233.55303.95307.300.00--00.00%
NFLX231117P007150002023-08-29 1:48PM EDT715.00287.98333.50336.050.00--075.32%
NFLX231117P007200002023-08-29 1:47PM EDT720.00293.45339.40341.050.00--054.88%
NFLX231117P007250002023-08-29 1:46PM EDT725.00297.97343.75345.900.00--074.66%
NFLX231117P007400002023-08-24 11:47AM EDT740.00330.57359.35361.650.00-2069.19%
NFLX231117P007500002023-08-24 11:47AM EDT750.00340.31369.00371.650.00-2064.55%
NFLX231117P007600002023-07-20 9:43AM EDT760.00318.34353.80357.300.00--00.00%
NFLX231117P007650002023-09-11 1:54PM EDT765.00319.73383.90386.150.00---83.08%
NFLX231117P007700002023-07-20 1:36PM EDT770.00332.84363.75367.300.00--00.00%
NFLX231117P008000002023-07-19 1:24PM EDT800.00326.27393.75398.000.00--00.00%
NFLX231117P008050002023-07-19 11:50AM EDT805.00327.97398.75402.300.00--00.00%
NFLX231117P008100002023-07-19 11:50AM EDT810.00332.97403.80407.300.00--00.00%
NFLX231117P008150002023-07-19 1:36PM EDT815.00341.37408.75413.000.00--00.00%
NFLX231117P008200002023-07-19 12:24PM EDT820.00345.46413.80418.000.00--00.00%
NFLX231117P008250002023-07-19 11:56AM EDT825.00349.01418.85422.300.00--00.00%
NFLX231117P008300002023-07-19 3:05PM EDT830.00349.53423.10427.300.00--00.00%
NFLX231117P008350002023-07-19 11:38AM EDT835.00355.94428.75432.300.00--00.00%
NFLX231117P008400002023-07-19 11:37AM EDT840.00360.81433.75437.300.00--00.00%
NFLX231117P008450002023-07-19 11:45AM EDT845.00368.00439.40442.150.00--00.00%
NFLX231117P008500002023-08-21 10:34AM EDT850.00447.61454.90456.700.00-200.00%