Singapore markets closed
Straits Times Index
3,095.59 -6.62 (-0.21%) Nikkei
25,935.62 -457.42 (-1.73%) Hang Seng
21,859.79 -137.10 (-0.62%) FTSE 100
7,168.65 -0.63 (-0.01%) BTC-USD
19,136.30 -100.27 (-0.52%) CMC Crypto 200
420.84 +0.70 (+0.17%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240119C00050000 | 2022-06-24 1:31PM EDT | 50.00 | 145.25 | 131.00 | 140.00 | 0.00 | - | 6 | 171 | 87.60% |
| NFLX240119C00060000 | 2022-06-24 11:50AM EDT | 60.00 | 134.67 | 122.55 | 131.95 | 0.00 | - | 1 | 5 | 83.07% |
| NFLX240119C00070000 | 2022-06-21 2:57PM EDT | 70.00 | 109.58 | 114.65 | 123.10 | 0.00 | - | 2 | 4 | 78.08% |
| NFLX240119C00080000 | 2022-06-17 1:37PM EDT | 80.00 | 109.87 | 106.95 | 114.45 | 0.00 | - | 1 | 19 | 73.82% |
| NFLX240119C00090000 | 2022-06-23 11:30AM EDT | 90.00 | 104.00 | 99.20 | 107.40 | 0.00 | - | 1 | 5 | 71.46% |
| NFLX240119C00095000 | 2022-06-08 2:05PM EDT | 95.00 | 120.43 | 96.65 | 101.60 | 0.00 | - | 1 | 1 | 69.07% |
| NFLX240119C00100000 | 2022-06-28 2:33PM EDT | 100.00 | 98.21 | 94.15 | 98.55 | 0.00 | - | 2 | 240 | 69.65% |
| NFLX240119C00105000 | 2022-06-13 3:51PM EDT | 105.00 | 84.55 | 90.90 | 97.75 | 0.00 | - | 2 | 6 | 71.41% |
| NFLX240119C00110000 | 2022-06-10 1:07PM EDT | 110.00 | 93.40 | 87.40 | 93.35 | 0.00 | - | 20 | 20 | 69.23% |
| NFLX240119C00115000 | 2022-05-05 3:00PM EDT | 115.00 | 93.66 | 99.95 | 105.60 | 0.00 | - | 1 | 7 | 95.89% |
| NFLX240119C00120000 | 2022-06-30 9:41AM EDT | 120.00 | 77.10 | 81.05 | 87.90 | 0.00 | - | 10 | 36 | 68.31% |
| NFLX240119C00125000 | 2022-06-28 2:30PM EDT | 125.00 | 81.05 | 78.00 | 84.45 | 0.00 | - | 1 | 16 | 67.19% |
| NFLX240119C00130000 | 2022-06-30 10:33AM EDT | 130.00 | 71.85 | 74.75 | 79.00 | 0.00 | - | 3 | 51 | 64.30% |
| NFLX240119C00135000 | 2022-06-24 3:01PM EDT | 135.00 | 80.87 | 71.55 | 75.90 | 0.00 | - | 5 | 15 | 63.28% |
| NFLX240119C00140000 | 2022-06-27 9:36AM EDT | 140.00 | 78.63 | 69.00 | 74.10 | 0.00 | - | 5 | 21 | 63.60% |
| NFLX240119C00145000 | 2022-06-22 12:06PM EDT | 145.00 | 66.78 | 65.85 | 70.15 | 0.00 | - | 8 | 17 | 61.85% |
| NFLX240119C00150000 | 2022-06-28 3:56PM EDT | 150.00 | 64.97 | 63.95 | 66.60 | 0.00 | - | 1 | 216 | 61.20% |
| NFLX240119C00155000 | 2022-06-15 11:35AM EDT | 155.00 | 61.31 | 61.90 | 63.90 | 0.00 | - | 1 | 28 | 60.93% |
| NFLX240119C00160000 | 2022-06-30 3:55PM EDT | 160.00 | 56.70 | 59.15 | 64.00 | 0.00 | - | 20 | 99 | 61.93% |
| NFLX240119C00165000 | 2022-06-30 3:34PM EDT | 165.00 | 55.43 | 56.45 | 61.70 | 0.00 | - | 12 | 137 | 61.30% |
| NFLX240119C00170000 | 2022-07-01 11:21AM EDT | 170.00 | 53.85 | 53.20 | 57.15 | -6.00 | -10.03% | 1 | 142 | 58.87% |
| NFLX240119C00175000 | 2022-07-01 11:21AM EDT | 175.00 | 51.55 | 50.90 | 56.90 | +0.95 | +1.88% | 2 | 253 | 59.62% |
| NFLX240119C00180000 | 2022-07-01 3:33PM EDT | 180.00 | 50.65 | 48.70 | 52.40 | +2.05 | +4.22% | 1 | 2,253 | 57.78% |
| NFLX240119C00185000 | 2022-07-01 2:55PM EDT | 185.00 | 46.80 | 47.20 | 49.10 | +0.11 | +0.24% | 2 | 130 | 57.03% |
| NFLX240119C00190000 | 2022-07-01 3:19PM EDT | 190.00 | 45.99 | 44.25 | 46.90 | -5.59 | -10.84% | 2 | 910 | 56.01% |
| NFLX240119C00195000 | 2022-07-01 3:19PM EDT | 195.00 | 43.89 | 42.40 | 46.10 | -6.24 | -12.45% | 2 | 330 | 56.37% |
| NFLX240119C00200000 | 2022-07-01 1:50PM EDT | 200.00 | 40.64 | 41.60 | 43.35 | +1.12 | +2.83% | 8 | 608 | 56.14% |
| NFLX240119C00210000 | 2022-06-28 2:40PM EDT | 210.00 | 39.55 | 37.45 | 39.75 | 0.00 | - | 17 | 327 | 55.11% |
| NFLX240119C00220000 | 2022-07-01 3:09PM EDT | 220.00 | 34.05 | 33.55 | 36.15 | -0.35 | -1.02% | 1 | 1,209 | 53.97% |
| NFLX240119C00230000 | 2022-06-29 11:54AM EDT | 230.00 | 31.20 | 31.30 | 32.30 | 0.00 | - | 2 | 1,267 | 53.38% |
| NFLX240119C00240000 | 2022-07-01 2:19PM EDT | 240.00 | 28.10 | 28.20 | 29.45 | -0.50 | -1.75% | 82 | 616 | 52.64% |
| NFLX240119C00250000 | 2022-07-01 2:19PM EDT | 250.00 | 26.61 | 26.05 | 27.30 | +1.83 | +7.38% | 7 | 1,121 | 52.61% |
| NFLX240119C00260000 | 2022-06-30 2:53PM EDT | 260.00 | 22.45 | 23.45 | 24.55 | 0.00 | - | 5 | 1,555 | 51.78% |
| NFLX240119C00270000 | 2022-06-24 2:31PM EDT | 270.00 | 21.00 | 21.45 | 22.90 | -4.80 | -18.60% | 2 | 2,259 | 51.72% |
| NFLX240119C00280000 | 2022-07-01 3:46PM EDT | 280.00 | 20.00 | 19.40 | 20.95 | +1.20 | +6.38% | 6 | 1,566 | 51.29% |
| NFLX240119C00290000 | 2022-06-30 3:43PM EDT | 290.00 | 17.00 | 17.60 | 19.10 | 0.00 | - | 4 | 174 | 50.88% |
| NFLX240119C00300000 | 2022-07-01 12:25PM EDT | 300.00 | 16.40 | 15.60 | 17.30 | +0.50 | +3.14% | 16 | 2,777 | 50.20% |
| NFLX240119C00310000 | 2022-06-30 12:35PM EDT | 310.00 | 14.80 | 14.70 | 15.90 | 0.00 | - | 9 | 361 | 50.32% |
| NFLX240119C00320000 | 2022-06-30 11:45AM EDT | 320.00 | 13.07 | 13.30 | 14.65 | 0.00 | - | 3 | 1,419 | 50.07% |
| NFLX240119C00330000 | 2022-06-29 3:53PM EDT | 330.00 | 12.36 | 11.90 | 13.75 | 0.00 | - | 8 | 84 | 51.19% |
| NFLX240119C00340000 | 2022-07-01 3:35PM EDT | 340.00 | 11.50 | 10.85 | 12.25 | +0.48 | +4.36% | 5 | 427 | 50.45% |
| NFLX240119C00350000 | 2022-07-01 3:59PM EDT | 350.00 | 10.40 | 10.15 | 11.35 | +0.30 | +2.97% | 5 | 561 | 50.43% |
| NFLX240119C00360000 | 2022-07-01 3:48PM EDT | 360.00 | 9.50 | 9.15 | 11.50 | +0.03 | +0.32% | 2 | 569 | 50.11% |
| NFLX240119C00370000 | 2022-06-28 1:10PM EDT | 370.00 | 9.00 | 8.45 | 9.80 | 0.00 | - | 1 | 308 | 50.45% |
| NFLX240119C00380000 | 2022-06-27 3:20PM EDT | 380.00 | 9.24 | 7.80 | 8.85 | 0.00 | - | 11 | 1,285 | 50.02% |
| NFLX240119C00390000 | 2022-06-27 12:15PM EDT | 390.00 | 8.05 | 7.10 | 7.85 | 0.00 | - | 1 | 682 | 49.37% |
| NFLX240119C00400000 | 2022-06-30 3:49PM EDT | 400.00 | 6.65 | 6.50 | 7.05 | 0.00 | - | 309 | 25,007 | 48.94% |
| NFLX240119C00410000 | 2022-06-23 12:21PM EDT | 410.00 | 5.75 | 5.95 | 6.85 | 0.00 | - | 2 | 354 | 49.53% |
| NFLX240119C00420000 | 2022-07-01 9:37AM EDT | 420.00 | 5.50 | 1.76 | 6.55 | -0.20 | -3.51% | 43 | 326 | 49.89% |
| NFLX240119C00430000 | 2022-06-24 11:01AM EDT | 430.00 | 5.78 | 5.10 | 6.00 | 0.00 | - | 2 | 364 | 49.69% |
| NFLX240119C00440000 | 2022-06-22 2:08PM EDT | 440.00 | 5.00 | 4.70 | 5.60 | 0.00 | - | 2 | 484 | 49.72% |
| NFLX240119C00450000 | 2022-06-28 1:39PM EDT | 450.00 | 4.55 | 4.30 | 5.30 | 0.00 | - | 2 | 811 | 49.90% |
| NFLX240119C00455000 | 2022-06-21 9:30AM EDT | 455.00 | 4.98 | 4.20 | 5.05 | 0.00 | - | 1 | 215 | 49.74% |
| NFLX240119C00460000 | 2022-06-22 3:07PM EDT | 460.00 | 4.00 | 4.10 | 4.85 | 0.00 | - | 1 | 113 | 49.68% |
| NFLX240119C00465000 | 2022-06-06 10:07AM EDT | 465.00 | 4.35 | 3.95 | 4.70 | 0.00 | - | 1 | 66 | 49.73% |
| NFLX240119C00470000 | 2022-06-24 12:33PM EDT | 470.00 | 4.41 | 3.80 | 4.55 | 0.00 | - | 1 | 355 | 49.75% |
| NFLX240119C00475000 | 2022-06-14 9:59AM EDT | 475.00 | 3.88 | 3.70 | 4.45 | 0.00 | - | 10 | 77 | 49.88% |
| NFLX240119C00480000 | 2022-07-01 10:25AM EDT | 480.00 | 3.70 | 3.45 | 4.70 | -0.47 | -11.27% | 1 | 292 | 50.86% |
| NFLX240119C00485000 | 2022-06-15 2:57PM EDT | 485.00 | 3.80 | 3.45 | 4.25 | 0.00 | - | 1 | 293 | 50.12% |
| NFLX240119C00490000 | 2022-05-26 10:19AM EDT | 490.00 | 4.05 | 1.27 | 4.90 | 0.00 | - | 1 | 46 | 52.07% |
| NFLX240119C00495000 | 2022-06-10 12:08PM EDT | 495.00 | 3.40 | 3.10 | 3.95 | 0.00 | - | 1 | 79 | 50.06% |
| NFLX240119C00500000 | 2022-06-30 10:56AM EDT | 500.00 | 3.20 | 3.10 | 3.70 | 0.00 | - | 1 | 1,971 | 49.73% |
| NFLX240119C00505000 | 2022-06-13 11:26AM EDT | 505.00 | 2.62 | 3.00 | 3.65 | 0.00 | - | 2 | 115 | 49.93% |
| NFLX240119C00510000 | 2022-04-29 12:18PM EDT | 510.00 | 4.75 | 0.11 | 7.70 | 0.00 | - | 2 | 154 | 50.97% |
| NFLX240119C00515000 | 2022-06-23 12:39PM EDT | 515.00 | 2.76 | 2.30 | 3.55 | 0.00 | - | 1 | 95 | 50.32% |
| NFLX240119C00520000 | 2022-06-02 1:17PM EDT | 520.00 | 3.59 | 2.66 | 3.45 | 0.00 | - | 3 | 151 | 50.36% |
| NFLX240119C00525000 | 2022-06-21 2:31PM EDT | 525.00 | 2.16 | 2.29 | 3.45 | 0.00 | - | 1 | 40 | 50.68% |
| NFLX240119C00530000 | 2022-05-24 10:42AM EDT | 530.00 | 2.70 | 0.66 | 3.45 | 0.00 | - | 1 | 146 | 51.01% |
| NFLX240119C00535000 | 2022-05-26 10:03AM EDT | 535.00 | 2.71 | 2.61 | 5.95 | 0.00 | - | 1 | 150 | 53.60% |
| NFLX240119C00540000 | 2022-06-10 11:40AM EDT | 540.00 | 2.65 | 2.35 | 3.25 | 0.00 | - | 1 | 232 | 51.04% |
| NFLX240119C00545000 | 2022-06-23 3:57PM EDT | 545.00 | 3.45 | 2.26 | 2.96 | 0.00 | - | 3 | 133 | 50.44% |
| NFLX240119C00550000 | 2022-06-30 3:45PM EDT | 550.00 | 2.45 | 2.23 | 2.93 | 0.00 | - | 2 | 414 | 50.64% |
| NFLX240119C00560000 | 2022-06-24 3:06PM EDT | 560.00 | 2.60 | 2.12 | 2.79 | 0.00 | - | 1 | 121 | 50.77% |
| NFLX240119C00570000 | 2022-06-10 9:30AM EDT | 570.00 | 4.10 | 1.82 | 2.72 | 0.00 | - | 1 | 36 | 51.11% |
| NFLX240119C00580000 | 2022-06-23 11:44AM EDT | 580.00 | 1.90 | 1.84 | 2.59 | 0.00 | - | 1 | 143 | 51.22% |
| NFLX240119C00590000 | 2022-06-10 10:03AM EDT | 590.00 | 1.92 | 1.75 | 2.54 | 0.00 | - | 1 | 258 | 50.09% |
| NFLX240119C00600000 | 2022-06-30 12:29PM EDT | 600.00 | 2.00 | 1.62 | 2.41 | 0.00 | - | 11 | 1,170 | 50.09% |
| NFLX240119C00610000 | 2022-06-08 10:41AM EDT | 610.00 | 2.26 | 0.89 | 4.80 | 0.00 | - | 16 | 123 | 53.71% |
| NFLX240119C00620000 | 2022-06-09 9:55AM EDT | 620.00 | 2.12 | 0.34 | 5.10 | 0.00 | - | 4 | 155 | 53.80% |
| NFLX240119C00630000 | 2022-06-16 2:38PM EDT | 630.00 | 2.38 | 0.22 | 4.95 | 0.00 | - | 2 | 142 | 53.82% |
| NFLX240119C00640000 | 2022-06-16 2:38PM EDT | 640.00 | 2.30 | 0.24 | 5.00 | 0.00 | - | 2 | 93 | 54.44% |
| NFLX240119C00650000 | 2022-06-17 11:27AM EDT | 650.00 | 2.05 | 1.15 | 2.20 | 0.00 | - | 1 | 214 | 51.03% |
| NFLX240119C00660000 | 2022-06-17 11:27AM EDT | 660.00 | 2.02 | 0.17 | 4.90 | 0.00 | - | 1 | 33 | 55.09% |
| NFLX240119C00670000 | 2022-06-08 10:36AM EDT | 670.00 | 1.55 | 0.29 | 4.75 | 0.00 | - | 10 | 59 | 55.50% |
| NFLX240119C00680000 | 2022-06-15 10:05AM EDT | 680.00 | 2.48 | 0.20 | 4.80 | 0.00 | - | 2 | 52 | 55.88% |
| NFLX240119C00690000 | 2022-06-16 2:38PM EDT | 690.00 | 2.39 | 0.18 | 4.65 | 0.00 | - | 2 | 96 | 56.01% |
| NFLX240119C00700000 | 2022-06-17 12:39PM EDT | 700.00 | 1.10 | 1.05 | 2.20 | 0.00 | - | 20 | 586 | 52.98% |
| NFLX240119C00710000 | 2022-06-21 10:31AM EDT | 710.00 | 1.01 | 1.00 | 2.15 | 0.00 | - | 1 | 52 | 53.15% |
| NFLX240119C00720000 | 2022-06-10 10:00AM EDT | 720.00 | 1.29 | 0.00 | 4.45 | 0.00 | - | 1 | 87 | 56.54% |
| NFLX240119C00730000 | 2022-06-21 12:47PM EDT | 730.00 | 1.00 | 0.30 | 4.40 | 0.00 | - | 8 | 35 | 57.47% |
| NFLX240119C00740000 | 2022-04-28 9:41AM EDT | 740.00 | 2.00 | 0.05 | 4.35 | 0.00 | - | 10 | 9 | 57.26% |
| NFLX240119C00750000 | 2022-06-13 2:09PM EDT | 750.00 | 1.94 | 0.80 | 4.30 | 0.00 | - | 2 | 123 | 59.07% |
| NFLX240119C00760000 | 2022-06-27 10:13AM EDT | 760.00 | 0.02 | 0.00 | 4.25 | 0.00 | - | 4 | 12 | 57.73% |
| NFLX240119C00770000 | 2022-05-05 9:30AM EDT | 770.00 | 1.79 | 0.00 | 4.45 | 0.00 | - | 1 | 10 | 58.55% |
| NFLX240119C00780000 | 2022-05-05 3:14PM EDT | 780.00 | 1.15 | 0.01 | 4.40 | 0.00 | - | 2 | 15 | 58.85% |
| NFLX240119C00790000 | 2022-04-19 12:10PM EDT | 790.00 | 5.25 | 0.00 | 4.70 | 0.00 | - | 1 | 36 | 59.84% |
| NFLX240119C00800000 | 2022-07-01 11:34AM EDT | 800.00 | 0.93 | 0.80 | 1.30 | +0.01 | +1.09% | 2 | 1,456 | 53.47% |
| NFLX240119C00820000 | 2022-06-24 2:09PM EDT | 820.00 | 0.99 | 0.00 | 1.27 | 0.00 | - | 5 | 58 | 50.76% |
| NFLX240119C00840000 | 2022-05-05 9:59AM EDT | 840.00 | 1.01 | 0.31 | 3.05 | 0.00 | - | 1 | 5 | 58.56% |
| NFLX240119C00850000 | 2022-04-25 3:20PM EDT | 850.00 | 2.10 | 0.25 | 4.05 | 0.00 | - | 20 | 30 | 61.15% |
| NFLX240119C00860000 | 2022-05-25 2:59PM EDT | 860.00 | 1.00 | 0.00 | 4.35 | 0.00 | - | 2 | 36 | 61.60% |
| NFLX240119C00880000 | 2022-05-19 1:03PM EDT | 880.00 | 0.75 | 0.10 | 4.00 | 0.00 | - | 1 | 33 | 61.70% |
| NFLX240119C00900000 | 2022-06-14 3:05PM EDT | 900.00 | 0.70 | 0.46 | 3.90 | 0.00 | - | 40 | 497 | 62.94% |
| NFLX240119C00920000 | 2022-06-13 9:36AM EDT | 920.00 | 0.60 | 0.16 | 2.00 | 0.00 | - | 1 | 54 | 57.52% |
| NFLX240119C00940000 | 2022-06-02 3:45PM EDT | 940.00 | 0.70 | 0.00 | 3.80 | 0.00 | - | 3 | 33 | 62.88% |
| NFLX240119C00950000 | 2022-05-03 10:12AM EDT | 950.00 | 1.00 | 0.00 | 3.70 | 0.00 | - | 1 | 24 | 62.93% |
| NFLX240119C00960000 | 2022-04-25 11:10AM EDT | 960.00 | 1.35 | 0.21 | 3.70 | 0.00 | - | 1 | 13 | 63.75% |
| NFLX240119C00980000 | 2022-06-21 1:46PM EDT | 980.00 | 0.20 | 0.00 | 3.75 | 0.00 | - | 1 | 56 | 63.93% |
| NFLX240119C01000000 | 2022-06-28 9:54AM EDT | 1,000.00 | 0.71 | 0.50 | 0.85 | 0.00 | - | 2 | 604 | 56.37% |
| NFLX240119C01020000 | 2022-04-21 10:47AM EDT | 1,020.00 | 0.52 | 0.20 | 4.10 | 0.00 | - | 267 | 281 | 66.39% |
| NFLX240119C01050000 | 2022-05-31 9:37AM EDT | 1,050.00 | 0.60 | 0.20 | 3.50 | 0.00 | - | 11 | 282 | 65.75% |
| NFLX240119C01100000 | 2022-06-07 10:36AM EDT | 1,100.00 | 0.76 | 0.10 | 3.60 | 0.00 | - | 25 | 237 | 67.04% |
| NFLX240119C01125000 | 2022-05-18 12:36PM EDT | 1,125.00 | 0.62 | 0.35 | 0.77 | 0.00 | - | 10 | 501 | 58.13% |
| NFLX240119C01150000 | 2022-04-21 9:30AM EDT | 1,150.00 | 1.45 | 0.10 | 2.15 | 0.00 | - | 6 | 16 | 63.83% |
| NFLX240119C01175000 | 2022-05-10 3:13PM EDT | 1,175.00 | 0.82 | 0.10 | 3.00 | 0.00 | - | 1 | 8 | 67.19% |
| NFLX240119C01200000 | 2022-06-28 9:30AM EDT | 1,200.00 | 0.73 | 0.47 | 0.79 | 0.00 | - | 1 | 167 | 60.56% |
| NFLX240119C01225000 | 2022-06-22 12:39PM EDT | 1,225.00 | 0.66 | 0.46 | 2.00 | 0.00 | - | 1 | 115 | 66.25% |
| NFLX240119C01250000 | 2022-06-24 9:32AM EDT | 1,250.00 | 0.50 | 0.00 | 3.50 | 0.00 | - | 1 | 28 | 70.00% |
| NFLX240119C01275000 | 2022-06-28 1:49PM EDT | 1,275.00 | 0.38 | 0.12 | 0.71 | 0.00 | - | 1 | 334 | 59.30% |
| NFLX240119C01300000 | 2022-06-24 2:32PM EDT | 1,300.00 | 0.42 | 0.25 | 0.57 | 0.00 | - | 1 | 411 | 59.72% |
| NFLX240119C01325000 | 2022-06-30 1:42PM EDT | 1,325.00 | 0.44 | 0.44 | 0.49 | 0.00 | - | 3 | 2,734 | 60.96% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240119P00050000 | 2022-06-28 3:04PM EDT | 50.00 | 3.10 | 2.20 | 3.00 | +0.53 | +20.62% | 2 | 928 | 71.17% |
| NFLX240119P00060000 | 2022-06-22 1:17PM EDT | 60.00 | 3.90 | 3.50 | 5.00 | 0.00 | - | 27 | 128 | 70.22% |
| NFLX240119P00070000 | 2022-07-01 11:44AM EDT | 70.00 | 5.60 | 5.15 | 5.80 | +0.62 | +12.45% | 4 | 10 | 66.18% |
| NFLX240119P00080000 | 2022-06-21 11:13AM EDT | 80.00 | 7.42 | 7.00 | 7.65 | 0.00 | - | 1 | 26 | 64.00% |
| NFLX240119P00090000 | 2022-07-01 10:39AM EDT | 90.00 | 9.90 | 9.05 | 9.90 | -0.23 | -2.27% | 6 | 34 | 62.01% |
| NFLX240119P00095000 | 2022-06-29 3:29PM EDT | 95.00 | 10.60 | 10.20 | 10.85 | 0.00 | - | 2 | 104 | 60.76% |
| NFLX240119P00100000 | 2022-06-30 11:17AM EDT | 100.00 | 12.44 | 11.35 | 11.95 | 0.00 | - | 258 | 4,223 | 59.58% |
| NFLX240119P00105000 | 2022-06-29 3:39PM EDT | 105.00 | 13.15 | 12.60 | 13.25 | 0.00 | - | 196 | 392 | 58.61% |
| NFLX240119P00110000 | 2022-07-01 10:38AM EDT | 110.00 | 15.20 | 13.70 | 14.90 | -0.23 | -1.49% | 1 | 47 | 57.73% |
| NFLX240119P00115000 | 2022-06-29 10:23AM EDT | 115.00 | 15.90 | 15.45 | 16.70 | 0.00 | - | 81 | 200 | 57.47% |
| NFLX240119P00120000 | 2022-06-30 9:39AM EDT | 120.00 | 18.45 | 16.25 | 17.70 | 0.00 | - | 6 | 2,037 | 55.53% |
| NFLX240119P00125000 | 2022-06-30 10:37AM EDT | 125.00 | 20.65 | 18.70 | 19.40 | 0.00 | - | 1 | 614 | 55.51% |
| NFLX240119P00130000 | 2022-06-30 9:56AM EDT | 130.00 | 22.45 | 20.75 | 21.35 | 0.00 | - | 200 | 1,479 | 55.21% |
| NFLX240119P00135000 | 2022-07-01 3:47PM EDT | 135.00 | 22.55 | 22.15 | 22.80 | -0.50 | -2.17% | 10 | 198 | 53.90% |
| NFLX240119P00140000 | 2022-07-01 10:42AM EDT | 140.00 | 25.10 | 24.20 | 24.80 | +0.37 | +1.50% | 35 | 506 | 53.41% |
| NFLX240119P00145000 | 2022-07-01 3:47PM EDT | 145.00 | 26.50 | 25.85 | 26.90 | -1.85 | -6.53% | 1 | 366 | 52.59% |
| NFLX240119P00150000 | 2022-07-01 3:49PM EDT | 150.00 | 28.40 | 28.25 | 29.75 | -1.05 | -3.57% | 185 | 5,081 | 52.70% |
| NFLX240119P00155000 | 2022-07-01 3:48PM EDT | 155.00 | 30.65 | 30.15 | 31.05 | -0.40 | -1.29% | 7 | 212 | 51.33% |
| NFLX240119P00160000 | 2022-06-29 3:56PM EDT | 160.00 | 33.00 | 32.30 | 33.25 | 0.00 | - | 2 | 533 | 50.64% |
| NFLX240119P00165000 | 2022-07-01 3:48PM EDT | 165.00 | 35.35 | 34.40 | 35.70 | -1.15 | -3.15% | 4 | 495 | 50.79% |
| NFLX240119P00170000 | 2022-07-01 11:08AM EDT | 170.00 | 38.56 | 36.75 | 38.00 | +0.16 | +0.42% | 20 | 817 | 50.06% |
| NFLX240119P00175000 | 2022-06-30 3:01PM EDT | 175.00 | 41.45 | 39.50 | 40.45 | 0.00 | - | 20 | 676 | 49.43% |
| NFLX240119P00180000 | 2022-07-01 1:40PM EDT | 180.00 | 43.55 | 42.10 | 43.05 | -0.58 | -1.31% | 22 | 2,629 | 48.89% |
| NFLX240119P00185000 | 2022-06-29 3:11PM EDT | 185.00 | 45.95 | 44.70 | 46.05 | 0.00 | - | 2 | 549 | 48.72% |
| NFLX240119P00190000 | 2022-07-01 1:42PM EDT | 190.00 | 49.35 | 47.60 | 48.75 | +0.55 | +1.13% | 1 | 482 | 48.12% |
| NFLX240119P00195000 | 2022-06-24 2:54PM EDT | 195.00 | 46.10 | 50.25 | 51.45 | 0.00 | - | 1 | 255 | 47.45% |
| NFLX240119P00200000 | 2022-07-01 3:47PM EDT | 200.00 | 53.85 | 52.75 | 54.65 | -0.80 | -1.46% | 7 | 3,916 | 47.25% |
| NFLX240119P00210000 | 2022-07-01 11:17AM EDT | 210.00 | 60.90 | 58.90 | 60.75 | -0.72 | -1.17% | 1 | 932 | 46.28% |
| NFLX240119P00220000 | 2022-06-30 12:50PM EDT | 220.00 | 67.38 | 65.50 | 67.20 | 0.00 | - | 1 | 1,259 | 45.39% |
| NFLX240119P00230000 | 2022-06-30 11:40AM EDT | 230.00 | 75.40 | 71.85 | 73.90 | 0.00 | - | 56 | 966 | 44.48% |
| NFLX240119P00240000 | 2022-06-30 11:39AM EDT | 240.00 | 82.45 | 78.85 | 80.95 | 0.00 | - | 6 | 1,372 | 43.66% |
| NFLX240119P00250000 | 2022-06-30 9:45AM EDT | 250.00 | 91.71 | 86.65 | 88.05 | 0.00 | - | 1 | 1,011 | 42.60% |
| NFLX240119P00260000 | 2022-06-29 1:50PM EDT | 260.00 | 97.40 | 93.65 | 96.10 | 0.00 | - | 1 | 721 | 42.40% |
| NFLX240119P00270000 | 2022-07-01 10:48AM EDT | 270.00 | 105.16 | 101.25 | 104.50 | -2.54 | -2.36% | 20 | 892 | 42.40% |
| NFLX240119P00280000 | 2022-06-28 3:30PM EDT | 280.00 | 108.90 | 108.90 | 112.60 | 0.00 | - | 23 | 1,085 | 41.78% |
| NFLX240119P00290000 | 2022-06-30 11:40AM EDT | 290.00 | 121.70 | 117.95 | 121.50 | 0.00 | - | 2 | 1,691 | 42.01% |
| NFLX240119P00300000 | 2022-06-30 3:28PM EDT | 300.00 | 131.55 | 127.10 | 129.55 | 0.00 | - | 165 | 4,788 | 40.82% |
| NFLX240119P00310000 | 2022-06-30 11:40AM EDT | 310.00 | 138.80 | 135.50 | 140.90 | 0.00 | - | 21 | 666 | 44.31% |
| NFLX240119P00320000 | 2022-06-29 3:11PM EDT | 320.00 | 146.85 | 143.55 | 146.45 | 0.00 | - | 67 | 580 | 38.72% |
| NFLX240119P00330000 | 2022-06-28 2:55PM EDT | 330.00 | 151.75 | 152.55 | 155.55 | 0.00 | - | 5 | 1,835 | 38.37% |
| NFLX240119P00340000 | 2022-06-29 11:43AM EDT | 340.00 | 166.70 | 161.90 | 164.90 | 0.00 | - | 80 | 471 | 38.31% |
| NFLX240119P00350000 | 2022-06-30 11:41AM EDT | 350.00 | 176.10 | 172.00 | 173.90 | 0.00 | - | 4 | 1,309 | 37.29% |
| NFLX240119P00360000 | 2022-06-28 2:48PM EDT | 360.00 | 180.45 | 178.10 | 183.40 | 0.00 | - | 12 | 2,128 | 37.18% |
| NFLX240119P00370000 | 2022-06-30 3:23PM EDT | 370.00 | 197.00 | 189.80 | 194.70 | 0.00 | - | 12 | 1,135 | 41.23% |
| NFLX240119P00380000 | 2022-06-17 2:40PM EDT | 380.00 | 204.50 | 198.30 | 202.50 | 0.00 | - | 1 | 1,033 | 36.71% |
| NFLX240119P00390000 | 2022-06-21 3:30PM EDT | 390.00 | 219.05 | 209.10 | 212.85 | 0.00 | - | 12 | 842 | 38.67% |
| NFLX240119P00400000 | 2022-06-30 11:41AM EDT | 400.00 | 224.40 | 217.50 | 225.40 | 0.00 | - | 2 | 3,536 | 45.73% |
| NFLX240119P00410000 | 2022-06-24 9:37AM EDT | 410.00 | 227.62 | 226.90 | 235.50 | 0.00 | - | 1 | 125 | 46.88% |
| NFLX240119P00420000 | 2022-06-23 9:35AM EDT | 420.00 | 242.04 | 238.05 | 244.70 | 0.00 | - | 13 | 61 | 46.05% |
| NFLX240119P00430000 | 2022-06-16 11:26AM EDT | 430.00 | 256.78 | 246.00 | 255.50 | 0.00 | - | 2 | 39 | 48.68% |
| NFLX240119P00440000 | 2022-06-22 9:45AM EDT | 440.00 | 267.00 | 255.90 | 265.00 | 0.00 | - | 8 | 37 | 48.45% |
| NFLX240119P00450000 | 2022-06-16 11:52AM EDT | 450.00 | 275.70 | 266.00 | 274.15 | 0.00 | - | 1 | 194 | 47.26% |
| NFLX240119P00455000 | 2022-06-14 11:23AM EDT | 455.00 | 288.00 | 270.95 | 280.00 | 0.00 | - | 1 | 40 | 49.68% |
| NFLX240119P00460000 | 2022-06-15 3:26PM EDT | 460.00 | 278.00 | 276.20 | 285.00 | 0.00 | - | 1 | 307 | 50.08% |
| NFLX240119P00465000 | 2022-06-13 3:43PM EDT | 465.00 | 295.24 | 280.95 | 290.00 | 0.00 | - | 1 | 23 | 50.47% |
| NFLX240119P00470000 | 2022-06-13 3:43PM EDT | 470.00 | 300.21 | 286.05 | 295.00 | 0.00 | - | 1 | 0 | 50.86% |
| NFLX240119P00475000 | 2022-05-11 2:00PM EDT | 475.00 | 307.00 | 287.00 | 295.75 | 0.00 | - | 21 | 91 | 36.57% |
| NFLX240119P00480000 | 2022-06-16 2:32PM EDT | 480.00 | 307.19 | 296.10 | 304.90 | 0.00 | - | 4 | 95 | 51.39% |
| NFLX240119P00485000 | 2022-05-26 3:48PM EDT | 485.00 | 293.70 | 290.10 | 298.95 | 0.00 | - | 26 | 5 | 0.00% |
| NFLX240119P00490000 | 2022-06-13 10:18AM EDT | 490.00 | 317.94 | 305.80 | 315.00 | 0.00 | - | 3 | 218 | 52.36% |
| NFLX240119P00495000 | 2022-04-28 11:26AM EDT | 495.00 | 304.34 | 296.20 | 304.85 | 0.00 | - | 1 | 28 | 0.00% |
| NFLX240119P00500000 | 2022-06-09 10:27AM EDT | 500.00 | 301.41 | 315.95 | 325.00 | 0.00 | - | 12 | 55 | 53.08% |
| NFLX240119P00505000 | 2022-05-12 11:18AM EDT | 505.00 | 324.90 | 318.10 | 325.95 | 0.00 | - | 2 | 0 | 39.72% |
| NFLX240119P00510000 | 2022-06-24 9:37AM EDT | 510.00 | 326.97 | 325.60 | 335.00 | 0.00 | - | 1 | 1 | 53.79% |
| NFLX240119P00515000 | 2022-01-19 1:28PM EDT | 515.00 | 92.95 | 150.60 | 157.35 | 0.00 | - | 1 | 33 | 0.00% |
| NFLX240119P00520000 | 2022-05-06 9:59AM EDT | 520.00 | 343.33 | 316.05 | 326.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240119P00525000 | 2022-04-20 10:19AM EDT | 525.00 | 306.75 | 332.50 | 341.35 | 0.00 | - | 4 | 32 | 0.00% |
| NFLX240119P00530000 | 2022-05-25 9:40AM EDT | 530.00 | 346.01 | 342.00 | 352.00 | 0.00 | - | 2 | 1 | 46.26% |
| NFLX240119P00535000 | 2022-05-13 1:14PM EDT | 535.00 | 352.00 | 347.00 | 357.00 | 0.00 | - | 2 | 0 | 46.56% |
| NFLX240119P00540000 | 2022-04-21 12:35PM EDT | 540.00 | 322.43 | 349.70 | 358.45 | 0.00 | - | 1 | 73 | 0.00% |
| NFLX240119P00545000 | 2022-04-21 12:21PM EDT | 545.00 | 328.00 | 354.65 | 363.40 | 0.00 | - | 2 | 13 | 0.00% |
| NFLX240119P00550000 | 2022-05-26 9:45AM EDT | 550.00 | 364.40 | 355.10 | 364.00 | 0.00 | - | 3 | 175 | 0.00% |
| NFLX240119P00560000 | 2022-06-13 3:12PM EDT | 560.00 | 388.57 | 375.90 | 385.00 | 0.00 | - | 2 | 0 | 57.07% |
| NFLX240119P00570000 | 2022-04-26 2:40PM EDT | 570.00 | 368.08 | 374.00 | 383.50 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240119P00580000 | 2022-05-17 10:51AM EDT | 580.00 | 394.90 | 403.05 | 411.30 | 0.00 | - | 4 | 31 | 63.11% |
| NFLX240119P00590000 | 2022-04-20 10:07AM EDT | 590.00 | 373.00 | 397.05 | 406.45 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX240119P00600000 | 2022-06-02 10:29AM EDT | 600.00 | 403.77 | 416.05 | 424.90 | 0.00 | - | 2 | 131 | 59.19% |
| NFLX240119P00610000 | 2022-02-03 10:56AM EDT | 610.00 | 208.98 | 253.00 | 261.50 | 0.00 | - | 1 | 9 | 0.00% |
| NFLX240119P00620000 | 2022-04-21 2:02PM EDT | 620.00 | 406.00 | 429.55 | 438.50 | 0.00 | - | 9 | 66 | 0.00% |
| NFLX240119P00630000 | 2022-06-16 9:35AM EDT | 630.00 | 457.44 | 446.15 | 454.90 | 0.00 | - | 1 | 2 | 60.84% |
| NFLX240119P00640000 | 2022-04-21 1:34PM EDT | 640.00 | 422.82 | 449.55 | 458.50 | 0.00 | - | 16 | 10 | 0.00% |
| NFLX240119P00650000 | 2022-05-04 11:21AM EDT | 650.00 | 457.15 | 446.10 | 454.05 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX240119P00660000 | 2022-02-24 11:10AM EDT | 660.00 | 300.00 | 284.50 | 294.00 | 0.00 | - | 1 | 19 | 0.00% |
| NFLX240119P00670000 | 2022-06-30 9:42AM EDT | 670.00 | 497.95 | 486.00 | 495.00 | 0.00 | - | 4 | 151 | 63.16% |
| NFLX240119P00680000 | 2022-01-25 1:40PM EDT | 680.00 | 315.97 | 292.45 | 300.20 | 0.00 | - | 6 | 18 | 0.00% |
| NFLX240119P00690000 | 2022-05-04 11:19AM EDT | 690.00 | 497.10 | 485.55 | 494.95 | 0.00 | - | 10 | 10 | 0.00% |
| NFLX240119P00700000 | 2022-04-22 9:46AM EDT | 700.00 | 475.00 | 509.00 | 518.50 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240119P00720000 | 2022-03-07 12:54PM EDT | 720.00 | 364.72 | 348.00 | 357.50 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX240119P00730000 | 2022-05-23 3:29PM EDT | 730.00 | 543.56 | 546.00 | 556.00 | 0.00 | - | - | 0 | 50.99% |
| NFLX240119P00740000 | 2022-05-23 3:29PM EDT | 740.00 | 553.50 | 556.05 | 565.95 | 0.00 | - | 2 | 0 | 51.38% |
| NFLX240119P00750000 | 2022-06-22 11:43AM EDT | 750.00 | 570.10 | 565.50 | 575.00 | 0.00 | - | 2 | 0 | 66.87% |
| NFLX240119P00790000 | 2022-02-09 12:48PM EDT | 790.00 | 384.75 | 436.50 | 445.50 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX240119P00800000 | 2022-04-21 11:59AM EDT | 800.00 | 586.27 | 609.00 | 618.50 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240119P00820000 | 2022-03-09 11:52AM EDT | 820.00 | 461.58 | 459.50 | 469.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240119P00850000 | 2022-03-03 3:39PM EDT | 850.00 | 482.70 | 471.50 | 481.50 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240119P00900000 | 2022-06-22 11:42AM EDT | 900.00 | 720.65 | 715.00 | 724.95 | 0.00 | - | 2 | 0 | 72.58% |
| NFLX240119P00950000 | 2022-04-20 11:56AM EDT | 950.00 | 731.50 | 759.00 | 768.50 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240119P01000000 | 2022-05-13 3:04PM EDT | 1,000.00 | 813.53 | 812.05 | 821.95 | 0.00 | - | 2 | 2 | 65.38% |
| NFLX240119P01020000 | 2022-04-19 9:48AM EDT | 1,020.00 | 680.22 | 833.00 | 842.50 | 0.00 | - | - | 0 | 68.38% |
| NFLX240119P01050000 | 2022-04-19 9:48AM EDT | 1,050.00 | 710.12 | 863.55 | 872.50 | 0.00 | - | 2 | 0 | 69.23% |
| NFLX240119P01100000 | 2022-04-20 10:29AM EDT | 1,100.00 | 879.20 | 907.05 | 916.45 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240119P01150000 | 2022-04-21 9:45AM EDT | 1,150.00 | 930.50 | 959.00 | 968.50 | 0.00 | - | - | 0 | 0.00% |
| NFLX240119P01250000 | 2022-03-14 9:42AM EDT | 1,250.00 | 911.50 | 898.75 | 915.70 | 0.00 | - | - | 0 | 0.00% |
| NFLX240119P01275000 | 2022-03-14 12:05AM EDT | 1,275.00 | 923.79 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| NFLX240119P01300000 | 2022-03-14 12:05AM EDT | 1,300.00 | 939.99 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| NFLX240119P01325000 | 2022-05-24 3:08PM EDT | 1,325.00 | 1,146.65 | 1,138.00 | 1,148.00 | 0.00 | - | 1 | 0 | 77.98% |
© 2022 Yahoo. All rights reserved.
