Singapore markets open in 6 hours 32 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
304.94-7.65 (-2.45%)
As of 01:28PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240119C000050002022-12-06 11:20AM EST5.00301.19298.35304.55-12.92-4.11%581253.42%
NFLX240119C000100002022-10-14 11:13AM EST10.00223.14276.50284.000.00-210.00%
NFLX240119C000200002022-07-12 9:37AM EST20.00155.66219.00228.950.00--200.00%
NFLX240119C000300002022-10-14 11:13AM EST30.00204.94258.10265.200.00-270.00%
NFLX240119C000350002022-11-15 12:37PM EST35.00278.41269.60276.100.00-11129.30%
NFLX240119C000400002022-11-15 12:39PM EST40.00273.85265.20271.450.00-11124.93%
NFLX240119C000450002022-11-15 12:37PM EST45.00269.24260.70266.700.00-10120.15%
NFLX240119C000500002022-11-15 12:39PM EST50.00264.68256.00262.200.00-1177116.02%
NFLX240119C000600002022-09-12 9:40AM EST60.00179.90160.15167.300.00-200.00%
NFLX240119C000700002022-10-12 1:19PM EST70.00158.95222.40228.500.00-440.00%
NFLX240119C000800002022-12-05 11:32AM EST80.00244.32229.45234.650.00-11998.79%
NFLX240119C000900002022-10-14 9:23AM EST90.00152.89205.00210.650.00-250.00%
NFLX240119C000950002022-08-24 12:08PM EST95.00147.81145.20148.550.00-220.00%
NFLX240119C001000002022-12-05 11:10AM EST100.00227.00212.25216.900.00-121291.18%
NFLX240119C001050002022-11-23 10:47AM EST105.00192.05207.55212.600.00-2888.97%
NFLX240119C001100002022-11-21 2:58PM EST110.00186.71203.30208.400.00-22587.56%
NFLX240119C001150002022-12-01 3:54PM EST115.00213.17198.75204.500.00-21086.14%
NFLX240119C001200002022-10-26 12:32PM EST120.00193.49176.90180.500.00-100.00%
NFLX240119C001250002022-11-17 9:42AM EST125.00180.96191.35195.800.00-17584.15%
NFLX240119C001300002022-10-26 2:56PM EST130.00182.95168.60172.250.00-500.00%
NFLX240119C001350002022-12-01 3:54PM EST135.00196.27182.85187.500.00-23981.28%
NFLX240119C001400002022-11-29 2:00PM EST140.00157.30178.75183.450.00-27680.09%
NFLX240119C001450002022-11-14 3:54PM EST145.00172.63174.10178.950.00-51877.96%
NFLX240119C001500002022-11-29 12:25PM EST150.00147.25168.95175.050.00-151875.98%
NFLX240119C001550002022-11-16 3:03PM EST155.00170.15166.55171.450.00-25776.62%
NFLX240119C001600002022-12-05 1:37PM EST160.00174.90162.80166.900.00-11,08175.25%
NFLX240119C001650002022-12-06 1:09PM EST165.00160.85159.05161.95-11.22-6.52%216473.57%
NFLX240119C001700002022-12-02 2:20PM EST170.00168.90155.00159.600.00-211673.62%
NFLX240119C001750002022-12-02 2:29PM EST175.00164.41151.60155.900.00-219973.07%
NFLX240119C001800002022-12-02 3:50PM EST180.00162.15147.65151.600.00-32,21471.68%
NFLX240119C001850002022-12-02 3:04PM EST185.00158.20143.70147.900.00-226170.69%
NFLX240119C001900002022-11-16 3:14PM EST190.00143.10141.15143.500.00-3495870.13%
NFLX240119C001950002022-12-05 3:37PM EST195.00142.70136.90139.500.00-137668.71%
NFLX240119C002000002022-12-01 1:02PM EST200.00145.10133.90135.750.00-142668.21%
NFLX240119C002100002022-12-02 2:20PM EST210.00139.25126.70128.950.00-247366.77%
NFLX240119C002200002022-12-05 11:20AM EST220.00132.50120.20122.100.00-71,29265.56%
NFLX240119C002300002022-12-02 12:35PM EST230.00125.37113.45115.600.00-42,20164.26%
NFLX240119C002400002022-12-06 1:09PM EST240.00108.32106.90109.20-9.40-7.99%61,92362.97%
NFLX240119C002500002022-12-06 12:06PM EST250.00102.51101.10103.05-4.49-4.20%661,47962.03%
NFLX240119C002600002022-12-06 9:52AM EST260.0099.7495.5597.15-7.42-6.92%21,69461.16%
NFLX240119C002700002022-12-06 11:14AM EST270.0091.1189.8591.30-4.63-4.84%72,71260.10%
NFLX240119C002800002022-12-06 12:02PM EST280.0085.7884.4585.80-3.69-4.12%621,85559.18%
NFLX240119C002900002022-12-06 12:02PM EST290.0080.8279.3080.70-6.66-7.61%42,46758.39%
NFLX240119C003000002022-12-06 12:55PM EST300.0076.0074.3575.75-3.30-4.16%206,53657.60%
NFLX240119C003100002022-12-02 2:18PM EST310.0068.6569.6571.10-10.87-13.67%47,65756.90%
NFLX240119C003200002022-12-06 10:08AM EST320.0065.7665.2566.55-4.03-5.77%18,52256.21%
NFLX240119C003300002022-12-06 10:32AM EST330.0061.2761.0562.45-7.64-11.09%264455.65%
NFLX240119C003400002022-12-06 11:39AM EST340.0057.8557.0058.05-4.90-7.81%595354.88%
NFLX240119C003500002022-12-06 12:08PM EST350.0053.5053.3054.25-4.00-6.96%81,95754.36%
NFLX240119C003600002022-12-06 12:06PM EST360.0050.4849.7050.65-2.52-4.75%684653.82%
NFLX240119C003700002022-12-06 12:16PM EST370.0046.5046.3047.15-3.41-6.83%658953.27%
NFLX240119C003800002022-12-06 10:07AM EST380.0043.8043.2044.05-4.88-10.02%11,90252.87%
NFLX240119C003900002022-12-06 12:00PM EST390.0041.1240.5041.25-2.28-5.25%1859452.62%
NFLX240119C004000002022-12-06 12:21PM EST400.0037.2037.4538.25-3.45-8.49%9313,78152.04%
NFLX240119C004100002022-12-06 11:21AM EST410.0035.7634.8535.65-4.24-10.60%1071951.67%
NFLX240119C004200002022-12-06 11:56AM EST420.0032.9632.5033.20-2.51-7.08%6630651.36%
NFLX240119C004300002022-12-06 12:02PM EST430.0031.1230.2530.90-3.94-11.24%478151.04%
NFLX240119C004400002022-12-05 10:06AM EST440.0033.7328.1028.850.00-254350.76%
NFLX240119C004500002022-12-05 2:06PM EST450.0028.8526.1026.900.00-131,24350.49%
NFLX240119C004550002022-12-01 3:06PM EST455.0030.0025.2025.950.00-6215150.37%
NFLX240119C004600002022-12-05 1:43PM EST460.0028.3824.3025.000.00-632650.22%
NFLX240119C004650002022-12-05 3:51PM EST465.0025.7023.5024.150.00-139450.14%
NFLX240119C004700002022-12-06 10:20AM EST470.0022.9022.6023.25-4.69-17.00%158350.27%
NFLX240119C004750002022-12-06 9:42AM EST475.0022.5521.8522.45-2.07-8.41%573850.17%
NFLX240119C004800002022-12-02 12:12PM EST480.0025.7021.0021.700.00-436450.09%
NFLX240119C004850002022-12-05 3:08PM EST485.0022.3320.3520.900.00-227549.95%
NFLX240119C004900002022-12-05 1:47PM EST490.0023.0119.7020.400.00-413650.07%
NFLX240119C004950002022-12-05 2:02PM EST495.0021.4018.8519.600.00-1610149.88%
NFLX240119C005000002022-12-05 12:53PM EST500.0020.9618.1018.900.00-143,96649.77%
NFLX240119C005050002022-12-05 11:53AM EST505.0020.7117.5018.200.00-413549.64%
NFLX240119C005100002022-12-05 12:28PM EST510.0019.9816.9517.550.00-217849.53%
NFLX240119C005150002022-12-05 1:47PM EST515.0019.2016.3517.000.00-226049.51%
NFLX240119C005200002022-12-02 3:15PM EST520.0019.7015.6516.400.00-128549.42%
NFLX240119C005250002022-12-05 3:03PM EST525.0016.8015.2015.850.00-615449.36%
NFLX240119C005300002022-12-05 3:20PM EST530.0015.9714.7015.300.00-316449.28%
NFLX240119C005350002022-12-02 1:31PM EST535.0017.3014.2014.800.00-625449.24%
NFLX240119C005400002022-12-06 10:10AM EST540.0014.0713.6514.35-1.93-12.06%21,13549.23%
NFLX240119C005450002022-12-05 12:34PM EST545.0015.5013.2513.900.00-410849.21%
NFLX240119C005500002022-12-06 11:45AM EST550.0013.2012.7513.50-2.45-15.65%31,03549.23%
NFLX240119C005600002022-12-05 1:24PM EST560.0013.8711.9012.550.00-611749.05%
NFLX240119C005700002022-12-06 11:21AM EST570.0011.5611.0511.65-2.18-15.87%41,10248.85%
NFLX240119C005800002022-12-06 10:20AM EST580.0010.4710.3510.85-2.11-16.77%219448.72%
NFLX240119C005900002022-12-05 12:10PM EST590.0011.439.7010.150.00-1027848.64%
NFLX240119C006000002022-12-05 10:19AM EST600.0010.139.159.60-1.06-9.47%13,04548.71%
NFLX240119C006100002022-12-05 12:20PM EST610.0010.098.558.900.00-1420448.52%
NFLX240119C006200002022-12-05 12:23PM EST620.009.468.008.400.00-216348.56%
NFLX240119C006300002022-12-06 1:06PM EST630.007.607.507.95-1.22-13.83%29948.62%
NFLX240119C006400002022-12-05 12:12PM EST640.008.277.057.400.00-1012348.49%
NFLX240119C006500002022-12-05 12:08PM EST650.007.786.606.950.00-763448.46%
NFLX240119C006600002022-12-06 11:58AM EST660.006.406.206.55-1.14-15.12%124148.47%
NFLX240119C006700002022-12-01 9:57AM EST670.006.605.856.200.00-1042848.52%
NFLX240119C006800002022-12-05 10:32AM EST680.006.645.455.800.00-215048.44%
NFLX240119C006900002022-12-06 1:06PM EST690.005.205.155.40+1.38+36.13%119648.32%
NFLX240119C007000002022-12-05 3:21PM EST700.005.204.855.200.00-61,47448.54%
NFLX240119C007100002022-11-30 11:30AM EST710.003.354.554.900.00-1811148.53%
NFLX240119C007200002022-12-05 9:57AM EST720.005.314.304.600.00-1611748.48%
NFLX240119C007300002022-11-29 11:42AM EST730.002.584.054.350.00-211848.51%
NFLX240119C007400002022-12-05 10:42AM EST740.004.783.804.100.00-45748.49%
NFLX240119C007500002022-12-01 10:28AM EST750.004.003.603.850.00-117148.45%
NFLX240119C007600002022-11-30 3:15PM EST760.003.413.403.700.00-42948.61%
NFLX240119C007700002022-11-30 3:16PM EST770.003.323.203.550.00-1348448.75%
NFLX240119C007800002022-12-05 10:14AM EST780.004.093.053.300.00-806448.61%
NFLX240119C007900002022-12-06 9:50AM EST790.002.902.893.15-0.31-9.66%1816648.69%
NFLX240119C008000002022-12-06 9:49AM EST800.002.732.763.00-0.63-18.75%21,02848.76%
NFLX240119C008200002022-12-06 9:51AM EST820.002.752.482.71-0.06-2.14%265548.83%
NFLX240119C008400002022-12-02 12:54PM EST840.002.691.852.830.00-21750.10%
NFLX240119C008500002022-12-02 3:06PM EST850.002.681.832.730.00-38750.24%
NFLX240119C008600002022-11-29 9:46AM EST860.001.231.612.620.00-27150.32%
NFLX240119C008800002022-08-03 8:33AM EST880.002.120.002.900.00-13352.04%
NFLX240119C009000002022-12-01 3:14PM EST900.002.131.472.100.00-158650.20%
NFLX240119C009200002022-11-29 11:48AM EST920.001.060.772.570.00-25552.63%
NFLX240119C009400002022-11-29 11:40AM EST940.000.980.702.150.00-43551.94%
NFLX240119C009500002022-11-29 11:37AM EST950.000.940.672.350.00-22353.03%
NFLX240119C009600002022-11-29 11:35AM EST960.000.910.632.280.00-61753.16%
NFLX240119C009800002022-11-29 9:45AM EST980.000.780.572.150.00-26053.41%
NFLX240119C010000002022-12-06 10:11AM EST1,000.001.051.101.36-0.42-28.57%1053350.66%
NFLX240119C010200002022-11-29 11:40AM EST1,020.000.760.471.960.00-228050.54%
NFLX240119C010500002022-11-29 11:48AM EST1,050.000.650.411.340.00-228452.19%
NFLX240119C011000002022-11-29 11:45AM EST1,100.000.580.331.370.00-221550.67%
NFLX240119C011250002022-11-29 11:40AM EST1,125.000.590.311.390.00-450551.39%
NFLX240119C011500002022-10-26 10:50AM EST1,150.000.780.211.230.00-1051.05%
NFLX240119C011750002022-10-05 2:55PM EST1,175.000.620.201.240.00-11151.72%
NFLX240119C012000002022-11-02 1:27PM EST1,200.000.500.400.610.00-2010450.31%
NFLX240119C012250002022-11-28 12:32PM EST1,225.000.480.210.730.00-211650.54%
NFLX240119C012500002022-11-25 10:16AM EST1,250.000.500.200.790.00-13751.42%
NFLX240119C012750002022-12-02 9:30AM EST1,275.000.400.181.100.00-234853.52%
NFLX240119C013000002022-12-01 1:59PM EST1,300.000.430.160.690.00-336951.73%
NFLX240119C013250002022-12-06 12:28PM EST1,325.000.500.200.50+0.13+35.14%423,22551.27%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240119P000050002022-12-06 12:50PM EST5.000.020.000.02+0.01+100.00%1075123.44%
NFLX240119P000100002022-12-06 11:10AM EST10.000.010.000.010.00-358996.88%
NFLX240119P000150002022-12-06 11:10AM EST15.000.040.000.01+0.03+300.00%47584.38%
NFLX240119P000200002022-12-06 10:38AM EST20.000.030.000.01+0.01+50.00%437375.00%
NFLX240119P000250002022-12-06 11:44AM EST25.000.020.000.030.00-319475.00%
NFLX240119P000300002022-12-06 1:12PM EST30.000.090.000.09+0.03+50.00%1820176.56%
NFLX240119P000350002022-12-06 11:44AM EST35.000.150.100.16+0.04+36.36%2143079.49%
NFLX240119P000400002022-11-25 11:52AM EST40.000.500.000.500.00-249380.42%
NFLX240119P000450002022-11-29 11:37AM EST45.000.630.000.600.00-2777.44%
NFLX240119P000500002022-12-05 3:21PM EST50.000.430.500.600.00-171,12079.47%
NFLX240119P000600002022-11-30 1:57PM EST60.000.990.721.300.00-232078.52%
NFLX240119P000700002022-12-05 11:21AM EST70.001.080.801.900.00-225074.80%
NFLX240119P000800002022-12-05 1:29PM EST80.001.651.362.740.00-436773.77%
NFLX240119P000900002022-11-30 3:29PM EST90.002.391.353.650.00-311170.36%
NFLX240119P000950002022-12-06 12:26PM EST95.002.742.503.10+0.04+1.48%81,50669.07%
NFLX240119P001000002022-12-06 10:19AM EST100.003.102.803.30+0.23+8.01%26,45767.49%
NFLX240119P001050002022-12-05 3:08PM EST105.003.283.154.200.00-1039567.56%
NFLX240119P001100002022-12-05 10:39AM EST110.003.732.704.900.00-222065.38%
NFLX240119P001150002022-12-05 10:18AM EST115.004.224.004.750.00-1022064.98%
NFLX240119P001200002022-12-06 12:57PM EST120.004.804.554.95+0.08+1.69%22,58363.75%
NFLX240119P001250002022-12-05 11:09AM EST125.004.985.055.900.00-21,06763.58%
NFLX240119P001300002022-12-01 1:15PM EST130.005.785.006.450.00-251,90161.88%
NFLX240119P001350002022-12-06 12:26PM EST135.006.616.256.75+0.42+6.79%290161.64%
NFLX240119P001400002022-12-06 12:08PM EST140.007.056.857.45+0.56+8.63%261460.95%
NFLX240119P001450002022-12-06 12:08PM EST145.007.787.458.10+0.62+8.66%842160.12%
NFLX240119P001500002022-12-06 12:27PM EST150.008.558.358.90+0.35+4.27%47,04159.74%
NFLX240119P001550002022-12-06 10:26AM EST155.009.189.009.70+0.38+4.32%244958.99%
NFLX240119P001600002022-12-06 10:28AM EST160.009.969.7510.55+0.67+7.21%1895958.33%
NFLX240119P001650002022-12-06 12:12PM EST165.0010.8810.6011.45+0.65+6.35%5863857.75%
NFLX240119P001700002022-12-06 12:45PM EST170.0011.8011.5512.30+0.86+7.86%221,90957.14%
NFLX240119P001750002022-12-06 1:08PM EST175.0012.7312.5513.25+0.68+5.64%498256.59%
NFLX240119P001800002022-12-06 11:59AM EST180.0013.7513.4514.15+0.85+6.59%53,37755.87%
NFLX240119P001850002022-12-06 1:07PM EST185.0014.8114.5015.25+1.03+7.47%12,33155.35%
NFLX240119P001900002022-12-02 3:59PM EST190.0014.2015.6016.350.00-384,42754.81%
NFLX240119P001950002022-12-05 10:18AM EST195.0015.6316.7017.500.00-21,00554.25%
NFLX240119P002000002022-12-06 12:07PM EST200.0018.1017.9018.75+0.72+4.14%104,92553.75%
NFLX240119P002100002022-12-06 12:12PM EST210.0020.5420.4521.30+1.85+9.90%181,77052.73%
NFLX240119P002200002022-12-06 1:12PM EST220.0023.5523.1524.10+1.34+6.03%1631,62251.72%
NFLX240119P002300002022-12-06 12:20PM EST230.0026.4926.1027.05+1.14+4.50%12,03250.71%
NFLX240119P002400002022-12-06 1:13PM EST240.0029.6229.5530.15+2.37+8.70%191,69950.14%
NFLX240119P002500002022-12-06 12:58PM EST250.0032.9032.7533.65+1.90+6.13%812,35049.27%
NFLX240119P002600002022-12-06 1:07PM EST260.0036.6236.5037.35+2.88+8.54%11,00948.38%
NFLX240119P002700002022-12-06 1:07PM EST270.0040.7240.4041.25+2.72+7.16%151,22047.48%
NFLX240119P002800002022-12-02 2:52PM EST280.0041.5744.6045.500.00-61,68046.69%
NFLX240119P002900002022-12-06 12:07PM EST290.0049.3349.1049.90+2.33+4.96%61,62145.84%
NFLX240119P003000002022-12-06 12:18PM EST300.0054.1054.1054.60+2.16+4.16%306,09645.04%
NFLX240119P003100002022-12-06 12:12PM EST310.0058.8158.5559.60+1.95+3.43%1272844.29%
NFLX240119P003200002022-12-05 1:33PM EST320.0059.8663.8564.800.00-112,16543.52%
NFLX240119P003300002022-12-06 11:59AM EST330.0069.5569.2570.40+5.24+8.15%21,76442.87%
NFLX240119P003400002022-12-02 12:23PM EST340.0070.4575.0576.100.00-3273642.11%
NFLX240119P003500002022-12-02 2:32PM EST350.0076.3580.4582.000.00-261,45041.32%
NFLX240119P003600002022-12-02 12:21PM EST360.0081.9386.8588.550.00-22,33540.86%
NFLX240119P003700002022-12-02 3:32PM EST370.0086.9193.3595.100.00-921,45840.21%
NFLX240119P003800002022-12-01 3:17PM EST380.0094.56100.10101.950.00-21,26039.62%
NFLX240119P003900002022-12-05 10:54AM EST390.00100.20106.95109.000.00-171,00839.02%
NFLX240119P004000002022-12-02 12:51PM EST400.00108.15114.05116.350.00-143,03838.48%
NFLX240119P004100002022-12-02 11:41AM EST410.00115.15121.40123.550.00-281037.63%
NFLX240119P004200002022-12-05 1:16PM EST420.00122.96129.20131.300.00-45462837.07%
NFLX240119P004300002022-12-02 12:20PM EST430.00129.20137.05139.050.00-248236.33%
NFLX240119P004400002022-12-05 10:09AM EST440.00138.06144.85147.200.00-824335.78%
NFLX240119P004500002022-12-02 2:11PM EST450.00145.61153.00155.350.00-241835.03%
NFLX240119P004550002022-12-02 10:09AM EST455.00150.59157.60159.600.00-23034.78%
NFLX240119P004600002022-11-30 11:59AM EST460.00175.40161.55163.800.00-155034.42%
NFLX240119P004650002022-10-21 8:57AM EST465.00196.02179.45183.600.00-13049.94%
NFLX240119P004700002022-12-06 12:16PM EST470.00171.65170.20172.25-14.38-7.73%14833.57%
NFLX240119P004750002022-10-14 2:54PM EST475.00244.82186.25191.100.00-482548.92%
NFLX240119P004800002022-12-06 12:16PM EST480.00180.35178.70181.05+9.59+5.62%15032.96%
NFLX240119P004850002022-12-05 1:40PM EST485.00174.83183.05186.100.00-25933.55%
NFLX240119P004900002022-11-29 9:50AM EST490.00212.50186.95190.550.00-23633.22%
NFLX240119P004950002022-10-18 2:38PM EST495.00255.42200.60205.800.00-14746.12%
NFLX240119P005000002022-11-30 10:52AM EST500.00216.41196.15199.450.00-293532.39%
NFLX240119P005050002022-11-25 12:14PM EST505.00221.45199.85205.250.00-4434.19%
NFLX240119P005100002022-11-15 10:52AM EST510.00204.05204.85209.400.00-2033.21%
NFLX240119P005150002022-10-19 11:46AM EST515.00241.26225.00231.150.00-2050.59%
NFLX240119P005200002022-10-19 8:37AM EST520.00252.990.000.000.00-400.00%
NFLX240119P005250002022-11-18 10:27AM EST525.00233.75218.55223.950.00-2033.70%
NFLX240119P005300002022-10-17 1:19PM EST530.00282.54233.75240.400.00-3149.39%
NFLX240119P005350002022-10-14 1:59PM EST535.00302.86242.05248.750.00-10053.34%
NFLX240119P005400002022-11-22 10:50AM EST540.00257.65232.40237.900.00-2032.75%
NFLX240119P005450002022-10-21 12:55PM EST545.00258.25253.75260.650.00-2052.75%
NFLX240119P005500002022-11-18 12:50PM EST550.00260.63242.05247.550.00-2032.68%
NFLX240119P005600002022-12-01 10:49AM EST560.00244.46251.55257.550.00-4033.44%
NFLX240119P005700002022-11-08 9:41AM EST570.00310.84260.65267.550.00-1134.17%
NFLX240119P005800002022-11-01 11:49AM EST580.00292.88259.90266.750.00-200.00%
NFLX240119P005900002022-11-29 9:50AM EST590.00311.08280.20287.700.00-2035.97%
NFLX240119P006000002022-11-18 12:56PM EST600.00310.87290.75297.850.00-4037.04%
NFLX240119P006100002022-10-14 1:58PM EST610.00377.89315.60324.000.00-2055.91%
NFLX240119P006200002022-11-15 10:52AM EST620.00310.95310.40318.100.00-2039.01%
NFLX240119P006300002022-09-12 8:57AM EST630.00391.00406.50415.500.00-22117.90%
NFLX240119P006400002022-10-10 11:21AM EST640.00411.21378.70388.500.00-32089.40%
NFLX240119P006500002022-10-21 12:45PM EST650.00362.30357.15367.000.00-1061.58%
NFLX240119P006600002022-10-10 11:25AM EST660.00431.65398.70408.000.00-2090.86%
NFLX240119P006700002022-08-24 9:22AM EST670.00440.41433.00443.000.00-40111.20%
NFLX240119P006800002022-01-25 12:40PM EST680.00315.97292.45300.200.00-6180.00%
NFLX240119P006900002022-08-24 9:56AM EST690.00459.00453.50463.000.00-200112.99%
NFLX240119P007000002022-12-01 10:49AM EST700.00382.92389.05398.950.00-4045.96%
NFLX240119P007200002022-03-07 11:54AM EST720.00364.72348.00357.500.00-120.00%
NFLX240119P007300002022-05-23 2:29PM EST730.00543.56546.00556.000.00--0157.47%
NFLX240119P007400002022-05-23 2:29PM EST740.00553.50556.05565.950.00-20158.17%
NFLX240119P007500002022-06-22 10:43AM EST750.00570.10525.00534.500.00-20126.35%
NFLX240119P007900002022-02-09 11:48AM EST790.00384.75436.50445.500.00-210.00%
NFLX240119P008000002022-04-21 10:59AM EST800.00586.27609.00618.500.00-10156.32%
NFLX240119P008200002022-03-09 10:52AM EST820.00461.58459.50469.000.00-200.00%
NFLX240119P008500002022-03-03 2:39PM EST850.00482.70471.50481.500.00-100.00%
NFLX240119P009000002022-06-22 10:42AM EST900.00720.65675.00684.500.00-20135.61%
NFLX240119P009400002022-08-24 9:24AM EST940.00710.00702.50712.500.00--0128.19%
NFLX240119P009500002022-04-20 10:56AM EST950.00731.50759.00768.500.00-10164.82%
NFLX240119P010000002022-11-14 1:53PM EST1,000.00690.80689.60699.000.00-4059.98%
NFLX240119P010200002022-04-19 8:48AM EST1,020.00680.22833.00842.500.00--0171.40%
NFLX240119P010500002022-04-19 8:48AM EST1,050.00710.12863.55872.500.00-20172.99%
NFLX240119P011000002022-04-20 9:29AM EST1,100.00879.20907.05916.450.00-20170.17%
NFLX240119P011500002022-04-21 8:45AM EST1,150.00930.50959.00968.500.00--0173.81%
NFLX240119P012500002022-03-14 8:42AM EST1,250.00911.50898.75915.700.00--00.00%
NFLX240119P012750002022-03-13 11:05PM EST1,275.00923.790.000.000.00---0.00%
NFLX240119P013000002022-11-09 12:47PM EST1,300.001,042.25989.00999.000.00-4069.56%
NFLX240119P013250002022-11-09 12:47PM EST1,325.001,067.431,014.501,024.000.00-2070.25%