Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
620.50-8.28 (-1.32%)
As of 03:24PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240419C000050002024-04-11 12:45PM EDT5.00616.00613.25616.750.00-25511,869.53%
NFLX240419C000150002024-02-07 10:35AM EDT15.00545.000.000.000.00--20.00%
NFLX240419C000200002024-02-07 10:38AM EDT20.00541.150.000.000.00--30.00%
NFLX240419C000250002024-03-05 10:32AM EDT25.00583.83606.45608.350.00-121,910.55%
NFLX240419C000300002024-04-02 12:33PM EDT30.00580.00588.20591.750.00-181,003.91%
NFLX240419C000400002024-03-11 2:28PM EDT40.00564.31576.85580.750.00-40723.83%
NFLX240419C000450002024-03-18 2:16PM EDT45.00574.39572.20576.450.00-40819.53%
NFLX240419C000500002024-02-26 3:37PM EDT50.00538.64561.30564.400.00-400.00%
NFLX240419C000750002024-03-25 10:34AM EDT75.00555.05542.80546.550.00-40660.74%
NFLX240419C001050002024-01-31 10:49AM EDT105.00463.600.000.000.00--00.00%
NFLX240419C001100002024-04-02 12:33PM EDT110.00500.00508.15511.100.00--2500.00%
NFLX240419C001200002024-04-04 9:32AM EDT120.00517.80498.25500.300.00-110.00%
NFLX240419C001850002024-03-21 1:35PM EDT185.00443.04432.45436.300.00-12366.50%
NFLX240419C001950002024-04-04 11:13AM EDT195.00437.35422.40426.450.00-11359.77%
NFLX240419C002000002024-03-14 9:38AM EDT200.00418.82418.15420.800.00-11304.30%
NFLX240419C002200002024-03-28 12:39PM EDT220.00385.87398.00402.250.00-14355.81%
NFLX240419C002300002024-04-01 2:27PM EDT230.00382.45387.85392.100.00-11336.72%
NFLX240419C002500002024-04-04 11:35AM EDT250.00383.12367.75371.950.00-12305.71%
NFLX240419C002600002024-01-24 10:30AM EDT260.00281.90323.75327.850.00-330.00%
NFLX240419C002650002024-03-15 3:43PM EDT265.00342.63353.00357.350.00--2299.32%
NFLX240419C002700002024-04-02 3:34PM EDT270.00342.97348.40352.150.00-11287.79%
NFLX240419C002800002024-03-20 9:32AM EDT280.00343.25338.00342.400.00--1282.96%
NFLX240419C002900002024-04-05 2:45PM EDT290.00344.20327.65332.450.00-110272.85%
NFLX240419C002950002024-02-23 3:10PM EDT295.00292.83332.65336.550.00-11369.09%
NFLX240419C003000002024-03-01 3:47PM EDT300.00319.26306.25310.950.00-260.00%
NFLX240419C003050002024-03-28 10:03AM EDT305.00302.25313.50317.200.00-11250.68%
NFLX240419C003100002024-03-14 12:48PM EDT310.00303.52308.25312.400.00-12250.24%
NFLX240419C003150002024-03-28 9:39AM EDT315.00289.30302.55307.450.00-20246.19%
NFLX240419C003200002024-01-23 12:59PM EDT320.00171.50269.75273.700.00-110.00%
NFLX240419C003250002024-03-26 10:30AM EDT325.00302.80293.40297.500.00-5353237.13%
NFLX240419C003300002024-03-26 9:34AM EDT330.00294.35287.90292.500.00-1218232.18%
NFLX240419C003350002024-04-02 2:54PM EDT335.00277.18283.35287.200.00-14220.95%
NFLX240419C003400002024-01-23 11:34AM EDT340.00158.90250.00253.500.00-110.00%
NFLX240419C003450002024-04-05 1:43PM EDT345.00291.04273.00277.250.00-23212.67%
NFLX240419C003500002024-04-09 12:24PM EDT350.00270.52267.75272.350.00-311210.11%
NFLX240419C003550002024-01-10 2:46PM EDT355.00132.35208.20212.300.00--20.00%
NFLX240419C003600002024-04-12 11:13AM EDT360.00264.50257.60262.55+16.91+6.83%22204.79%
NFLX240419C003650002024-04-04 12:18PM EDT365.00262.14252.70257.55-9.23-3.40%13200.24%
NFLX240419C003700002024-04-12 10:47AM EDT370.00256.49248.15252.30+7.86+3.16%1156191.26%
NFLX240419C003750002024-04-09 12:11PM EDT375.00245.52243.60247.300.00-116186.91%
NFLX240419C003800002024-04-11 11:41AM EDT380.00239.00238.85242.500.00-919131.25%
NFLX240419C003850002024-04-01 11:01AM EDT385.00224.22233.50237.650.00-27116.80%
NFLX240419C003900002024-04-05 2:42PM EDT390.00244.69228.50232.200.00-18172.46%
NFLX240419C003950002024-04-12 10:28AM EDT395.00232.75223.50227.20-7.74-3.22%36168.36%
NFLX240419C004000002024-04-10 1:06PM EDT400.00216.44218.55222.550.00-532103.91%
NFLX240419C004050002024-04-12 9:58AM EDT405.00224.60212.80217.45+14.71+7.01%114164.40%
NFLX240419C004100002024-04-10 9:30AM EDT410.00219.70208.50212.20+18.03+8.94%19156.35%
NFLX240419C004150002024-04-11 10:01AM EDT415.00207.93203.10207.350.00-173154.83%
NFLX240419C004200002024-04-12 12:28PM EDT420.00202.15198.55202.35+2.53+1.27%441150.88%
NFLX240419C004250002024-04-11 1:58PM EDT425.00203.77192.75197.750.00-2112152.69%
NFLX240419C004300002024-04-05 3:44PM EDT430.00207.38188.60192.400.00-41350.00%
NFLX240419C004350002024-04-12 10:42AM EDT435.00190.77183.45187.65-3.23-1.66%11885.55%
NFLX240419C004400002024-04-12 12:32PM EDT440.00181.84178.60182.35-7.72-4.07%236135.52%
NFLX240419C004450002024-04-08 11:36AM EDT445.00187.10173.55177.700.00-1788.67%
NFLX240419C004500002024-04-05 1:54PM EDT450.00186.36168.25172.750.00-219133.15%
NFLX240419C004550002024-04-04 11:31AM EDT455.00179.45163.70167.850.00-14491.60%
NFLX240419C004600002024-04-03 12:18PM EDT460.00165.09158.90162.800.00-55091.70%
NFLX240419C004650002024-04-11 2:37PM EDT465.00166.10153.05157.850.00-135122.97%
NFLX240419C004700002024-04-11 3:07PM EDT470.00162.07148.25152.900.00-214871.09%
NFLX240419C004750002024-04-11 1:40PM EDT475.00153.07143.60147.65+0.87+0.57%318272.75%
NFLX240419C004800002024-04-08 11:30AM EDT480.00152.99138.55142.300.00-15545105.71%
NFLX240419C004850002024-04-11 1:08PM EDT485.00139.47134.05138.050.00-1022382.67%
NFLX240419C004900002024-04-12 12:35PM EDT490.00133.00129.35133.15-1.57-1.17%958083.79%
NFLX240419C004950002024-04-10 1:06PM EDT495.00122.38124.35128.200.00-536981.18%
NFLX240419C005000002024-04-12 10:08AM EDT500.00124.00119.45123.30-4.14-3.23%81,30379.79%
NFLX240419C005050002024-04-02 9:53AM EDT505.00106.80114.20118.700.00-110477.83%
NFLX240419C005100002024-04-11 3:08PM EDT510.00121.67109.40112.800.00-117368.95%
NFLX240419C005150002024-04-12 11:29AM EDT515.00112.51104.70108.80-4.33-3.71%242575.49%
NFLX240419C005200002024-04-10 2:23PM EDT520.00101.00100.65103.100.00-38773.71%
NFLX240419C005250002024-04-12 3:02PM EDT525.0097.2795.3098.85-8.73-8.24%114572.51%
NFLX240419C005300002024-04-12 2:25PM EDT530.0093.8590.8594.45-5.55-5.58%415374.32%
NFLX240419C005350002024-04-05 10:13AM EDT535.00100.1686.2089.750.00-128273.36%
NFLX240419C005400002024-04-12 3:00PM EDT540.0083.9583.5084.95-0.68-0.80%1645778.03%
NFLX240419C005450002024-04-12 12:22PM EDT545.0081.7078.3580.35+1.41+1.76%1509074.94%
NFLX240419C005500002024-04-12 12:22PM EDT550.0077.2274.8576.90+7.57+10.87%15536579.09%
NFLX240419C005550002024-04-12 2:13PM EDT555.0071.2770.6572.10+4.18+6.23%723777.36%
NFLX240419C005600002024-04-12 1:13PM EDT560.0068.0066.5068.60-5.01-6.86%449478.31%
NFLX240419C005650002024-04-12 11:41AM EDT565.0066.6362.5063.65-4.45-6.26%1146276.10%
NFLX240419C005700002024-04-12 1:59PM EDT570.0059.3558.7060.75-0.45-0.75%365877.97%
NFLX240419C005750002024-04-12 2:49PM EDT575.0055.4055.0556.25-6.60-10.65%201,28776.62%
NFLX240419C005800002024-04-12 12:35PM EDT580.0052.9950.9052.35+3.49+7.05%61,24775.14%
NFLX240419C005850002024-04-12 1:00PM EDT585.0049.5047.9550.25-5.57-10.11%21,01178.21%
NFLX240419C005900002024-04-12 3:03PM EDT590.0044.8144.6046.95-2.19-4.66%41,16578.14%
NFLX240419C005925002024-04-12 2:37PM EDT592.5043.5042.4043.85-0.41-0.93%43374.96%
NFLX240419C005950002024-04-12 3:01PM EDT595.0041.5541.4042.30-3.75-8.28%5450775.89%
NFLX240419C005975002024-04-12 11:47AM EDT597.5044.0339.6041.40+4.58+11.61%74576.45%
NFLX240419C006000002024-04-12 3:03PM EDT600.0038.8638.6039.95-6.69-14.69%541,34177.26%
NFLX240419C006025002024-04-11 2:26PM EDT602.5041.0037.1537.70-2.63-6.03%25376.17%
NFLX240419C006050002024-04-12 3:03PM EDT605.0035.6735.8036.25-6.03-14.46%1134576.26%
NFLX240419C006075002024-04-12 3:03PM EDT607.5034.2734.3534.75-6.13-15.17%1321276.05%
NFLX240419C006100002024-04-12 3:05PM EDT610.0033.0533.0033.45-5.85-15.04%571,16176.15%
NFLX240419C006125002024-04-12 2:58PM EDT612.5031.7031.6032.00-6.03-15.98%1857675.88%
NFLX240419C006150002024-04-12 2:58PM EDT615.0030.5330.4030.75-5.47-15.19%13696576.06%
NFLX240419C006200002024-04-12 3:08PM EDT620.0028.1027.9028.25-5.40-16.12%4051,39275.99%
NFLX240419C006250002024-04-12 3:03PM EDT625.0025.4925.6525.85-4.26-14.32%6431,52776.01%
NFLX240419C006300002024-04-12 2:58PM EDT630.0023.5023.3523.70-3.55-13.12%7331,30775.92%
NFLX240419C006350002024-04-12 2:57PM EDT635.0021.5021.2521.55-3.20-12.96%55196775.71%
NFLX240419C006400002024-04-12 3:02PM EDT640.0019.2419.3519.70-3.28-14.56%4651,18775.82%
NFLX240419C006450002024-04-12 3:06PM EDT645.0017.6017.4517.75-2.95-14.36%17159675.43%
NFLX240419C006500002024-04-12 3:08PM EDT650.0016.0015.8516.10-2.30-12.57%8442,51975.52%
NFLX240419C006550002024-04-12 3:00PM EDT655.0014.2314.2014.55-2.55-15.20%2711,16775.32%
NFLX240419C006600002024-04-12 3:07PM EDT660.0013.0012.7513.00-2.15-14.19%2431,01075.05%
NFLX240419C006650002024-04-12 2:49PM EDT665.0011.6011.4511.75-2.46-17.50%5258275.12%
NFLX240419C006700002024-04-12 3:04PM EDT670.0010.4510.1510.40-1.70-13.99%29392974.67%
NFLX240419C006750002024-04-12 3:03PM EDT675.009.079.059.35-2.16-19.23%33890874.71%
NFLX240419C006800002024-04-12 3:02PM EDT680.008.058.008.25-1.75-17.86%1281,44674.38%
NFLX240419C006850002024-04-12 2:59PM EDT685.007.227.107.30-1.28-15.06%1211,28374.27%
NFLX240419C006900002024-04-12 2:59PM EDT690.006.356.206.40-1.39-17.96%17149873.89%
NFLX240419C006950002024-04-12 3:00PM EDT695.005.505.455.65-1.45-20.86%12724873.78%
NFLX240419C007000002024-04-12 3:05PM EDT700.004.864.804.95-0.89-15.48%7421,90873.67%
NFLX240419C007050002024-04-12 2:33PM EDT705.004.414.154.30-0.80-15.36%24813773.32%
NFLX240419C007100002024-04-12 3:04PM EDT710.003.663.603.75-0.84-18.67%10446473.13%
NFLX240419C007150002024-04-12 2:29PM EDT715.003.373.103.25-0.65-16.17%1479272.89%
NFLX240419C007200002024-04-12 3:05PM EDT720.002.722.682.81-0.53-16.31%11836772.72%
NFLX240419C007250002024-04-12 3:06PM EDT725.002.372.302.41-0.31-11.57%671,11272.47%
NFLX240419C007300002024-04-12 2:30PM EDT730.002.121.942.08-0.17-7.42%6648072.19%
NFLX240419C007350002024-04-12 2:49PM EDT735.001.761.661.79-0.33-15.79%6015272.07%
NFLX240419C007400002024-04-12 3:00PM EDT740.001.481.411.52-0.33-18.23%12514271.85%
NFLX240419C007450002024-04-12 2:46PM EDT745.001.301.181.36-0.18-12.16%7015171.95%
NFLX240419C007500002024-04-12 3:03PM EDT750.001.111.071.15-0.17-13.28%57886772.17%
NFLX240419C007550002024-04-12 3:04PM EDT755.000.910.900.95-0.22-19.47%17934071.80%
NFLX240419C007600002024-04-12 3:03PM EDT760.000.780.720.80-0.11-12.36%7089271.34%
NFLX240419C007650002024-04-12 1:42PM EDT765.000.670.620.69-0.06-8.22%3725671.48%
NFLX240419C007700002024-04-12 12:34PM EDT770.000.660.510.58+0.06+10.00%27331971.24%
NFLX240419C007750002024-04-12 11:50AM EDT775.000.500.430.55-0.06-10.71%15540771.88%
NFLX240419C007800002024-04-12 2:37PM EDT780.000.420.370.47-0.11-20.75%12322671.97%
NFLX240419C007850002024-04-12 11:47AM EDT785.000.420.270.41-0.01-2.33%2319071.53%
NFLX240419C007900002024-04-12 2:44PM EDT790.000.300.260.35-0.06-16.67%479972.12%
NFLX240419C007950002024-04-12 11:36AM EDT795.000.280.220.32-0.01-3.45%103572.56%
NFLX240419C008000002024-04-12 1:32PM EDT800.000.240.200.23-0.01-4.00%6871572.02%
NFLX240419C008050002024-04-12 11:55AM EDT805.000.200.140.21-0.02-9.09%10159171.78%
NFLX240419C008100002024-04-12 2:57PM EDT810.000.140.130.18-0.06-30.00%13220972.17%
NFLX240419C008150002024-04-12 2:49PM EDT815.000.110.090.20-0.14-56.00%524573.05%
NFLX240419C008200002024-04-12 2:15PM EDT820.000.130.120.14+0.02+18.18%313073.63%
NFLX240419C008250002024-04-03 2:45PM EDT825.000.450.040.120.00-1671.29%
NFLX240419C008300002024-04-12 11:56AM EDT830.000.100.020.110.00-2816271.09%
NFLX240419C008350002024-04-12 9:54AM EDT835.000.070.010.10-0.26-78.79%21071.29%
NFLX240419C008400002024-04-12 1:39PM EDT840.000.080.010.09-0.07-46.67%18071.88%
NFLX240419C008450002024-04-12 1:36PM EDT845.000.060.010.08+0.01+20.00%653472.46%
NFLX240419C008500002024-04-12 11:54AM EDT850.000.070.010.070.00-6417972.85%
NFLX240419C008550002024-04-12 1:51PM EDT855.000.060.010.110.00-55176.95%
NFLX240419C008600002024-04-12 3:03PM EDT860.000.050.010.05-0.05-50.00%11715473.44%
NFLX240419C008650002024-03-12 3:47PM EDT865.000.320.010.130.00-21380.66%
NFLX240419C008700002024-04-11 3:06PM EDT870.000.060.000.100.00-101979.30%
NFLX240419C008800002024-04-09 11:03AM EDT880.000.150.000.090.00-63880.86%
NFLX240419C008850002024-04-09 12:55PM EDT885.000.100.000.090.00-1382.03%
NFLX240419C008900002024-04-12 10:14AM EDT890.000.020.000.09-0.03-60.00%720483.20%
NFLX240419C009000002024-04-11 3:18PM EDT900.000.050.000.090.00-2015485.55%
NFLX240419C009100002024-04-12 11:24AM EDT910.000.070.000.09-0.01-12.50%11487.89%
NFLX240419C009200002024-04-10 1:25PM EDT920.000.070.000.030.00-1417382.03%
NFLX240419C009300002024-04-08 10:01AM EDT930.000.150.000.090.00-1392.19%
NFLX240419C009400002024-04-03 3:54PM EDT940.000.060.000.090.00-719794.53%
NFLX240419C009500002024-04-04 3:35PM EDT950.000.080.000.080.00-4795.70%
NFLX240419C009600002024-04-09 1:32PM EDT960.000.030.000.080.00-2797.66%
NFLX240419C009700002024-04-12 9:39AM EDT970.000.010.010.08-0.21-95.45%15766100.78%
NFLX240419C009900002024-04-02 3:50PM EDT990.000.040.000.000.00-43250.00%
NFLX240419C010000002024-04-02 3:50PM EDT1,000.000.040.000.060.00-4332103.13%
NFLX240419C010100002024-04-08 11:39AM EDT1,010.000.040.000.050.00-1134103.91%
NFLX240419C010200002024-04-03 9:37AM EDT1,020.000.040.000.000.00-96050.00%
NFLX240419C010300002024-04-03 9:37AM EDT1,030.000.040.000.040.00-9179105.47%
NFLX240419C010400002024-04-05 10:46AM EDT1,040.000.030.000.080.00-373113.67%
NFLX240419C010800002024-02-15 10:30AM EDT1,080.000.150.000.440.00-11141.80%
NFLX240419C011000002024-03-07 1:23PM EDT1,100.000.060.000.130.00-16129.69%
NFLX240419C011300002024-02-15 10:30AM EDT1,130.000.160.000.440.00-55151.76%
NFLX240419C011400002024-04-10 1:18PM EDT1,140.000.090.000.060.00-139128.52%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240419P000050002024-04-08 12:23PM EDT5.000.010.000.010.00-12950.00%
NFLX240419P000250002024-03-22 11:51AM EDT25.000.010.000.010.00-11612.50%
NFLX240419P000950002024-02-23 1:53PM EDT95.000.020.000.150.00-89434.38%
NFLX240419P001850002024-02-15 12:52PM EDT185.000.060.000.430.00-11312.89%
NFLX240419P001900002024-01-08 3:28PM EDT190.000.140.000.150.00--6275.78%
NFLX240419P002000002024-01-26 3:08PM EDT200.000.030.000.130.00-1212260.94%
NFLX240419P002300002024-02-02 1:41PM EDT230.000.070.000.090.00-13222.66%
NFLX240419P002350002024-01-24 3:18PM EDT235.000.040.000.140.00-3233226.56%
NFLX240419P002400002024-01-24 12:56PM EDT240.000.100.000.150.00-23223.44%
NFLX240419P002450002024-02-29 10:30AM EDT245.000.020.000.120.00-16214.06%
NFLX240419P002500002024-01-31 11:30AM EDT250.000.020.000.000.00-1850.00%
NFLX240419P002550002023-12-18 3:33PM EDT255.000.530.160.620.00--1249.81%
NFLX240419P002600002023-12-26 1:56PM EDT260.000.470.030.370.00--1226.56%
NFLX240419P002650002024-03-04 2:05PM EDT265.000.050.000.110.00-25195.31%
NFLX240419P002700002024-02-27 4:59PM EDT270.000.070.000.130.00-7071194.53%
NFLX240419P002750002024-03-15 12:33PM EDT275.000.020.000.050.00-2077175.00%
NFLX240419P002800002024-02-27 11:20AM EDT280.000.050.000.140.00-313187.50%
NFLX240419P002850002024-03-26 1:10PM EDT285.000.030.000.090.00-2079176.56%
NFLX240419P002900002024-03-04 10:30AM EDT290.000.040.000.120.00-228177.34%
NFLX240419P002950002024-03-04 10:35AM EDT295.000.080.000.120.00-234173.44%
NFLX240419P003000002024-04-09 10:35AM EDT300.000.020.000.050.00-1201157.81%
NFLX240419P003050002024-02-15 4:33PM EDT305.000.150.000.450.00-251190.04%
NFLX240419P003100002024-04-12 1:55PM EDT310.000.010.000.080.00-129157.03%
NFLX240419P003150002024-02-27 4:26PM EDT315.000.100.000.150.00-519162.50%
NFLX240419P003200002024-04-08 10:01AM EDT320.000.010.000.090.00-140151.56%
NFLX240419P003250002024-02-14 2:32PM EDT325.000.210.000.460.00-1238174.61%
NFLX240419P003300002024-04-11 10:10AM EDT330.000.020.000.090.00-438144.92%
NFLX240419P003350002024-04-12 11:38AM EDT335.000.010.000.09-0.01-50.00%3584141.41%
NFLX240419P003400002024-04-10 1:25PM EDT340.000.050.000.060.00-14153133.59%
NFLX240419P003450002024-03-21 11:32AM EDT345.000.070.000.090.00-8189135.16%
NFLX240419P003500002024-04-11 11:17AM EDT350.000.050.000.090.00-3235132.03%
NFLX240419P003550002024-04-02 12:51PM EDT355.000.120.000.100.00-116130.47%
NFLX240419P003600002024-03-20 3:12PM EDT360.000.120.000.100.00-10566127.34%
NFLX240419P003650002024-04-11 10:45AM EDT365.000.010.000.090.00-1139123.05%
NFLX240419P003700002024-04-11 2:11PM EDT370.000.020.000.100.00-268121.48%
NFLX240419P003750002024-04-11 10:42AM EDT375.000.050.000.100.00-251118.36%
NFLX240419P003800002024-04-11 2:39PM EDT380.000.060.000.100.00-2317115.63%
NFLX240419P003850002024-04-11 10:47AM EDT385.000.030.020.040.00-201172107.81%
NFLX240419P003900002024-04-09 12:11PM EDT390.000.060.020.040.00-5175104.69%
NFLX240419P003950002024-04-11 3:18PM EDT395.000.030.020.040.00-61329102.34%
NFLX240419P004000002024-04-12 9:50AM EDT400.000.030.020.050.00-10697100.78%
NFLX240419P004050002024-04-09 11:02AM EDT405.000.080.020.060.00-266799.22%
NFLX240419P004100002024-04-12 11:39AM EDT410.000.060.020.06-0.05-45.45%1533596.88%
NFLX240419P004150002024-04-12 3:08PM EDT415.000.050.050.07-0.04-30.77%138197.66%
NFLX240419P004200002024-04-12 10:26AM EDT420.000.040.030.08-0.04-50.00%3062494.34%
NFLX240419P004250002024-04-12 2:57PM EDT425.000.080.020.14-0.01-11.11%2723595.12%
NFLX240419P004300002024-04-11 12:44PM EDT430.000.090.030.16-0.01-10.00%116794.14%
NFLX240419P004350002024-04-12 11:01AM EDT435.000.100.030.19+0.01+11.11%120692.87%
NFLX240419P004400002024-04-12 12:01PM EDT440.000.090.090.14-0.01-10.00%1930490.63%
NFLX240419P004450002024-04-12 12:01PM EDT445.000.110.070.15+0.01+10.00%813887.50%
NFLX240419P004500002024-04-12 3:03PM EDT450.000.200.090.20+0.11+122.22%761,09887.50%
NFLX240419P004550002024-04-12 2:37PM EDT455.000.210.190.27+0.09+75.00%16417589.65%
NFLX240419P004600002024-04-12 1:42PM EDT460.000.230.150.26+0.08+53.33%24938985.55%
NFLX240419P004650002024-04-12 11:42AM EDT465.000.240.220.33-0.06-20.00%2129985.94%
NFLX240419P004700002024-04-12 12:01PM EDT470.000.300.250.38+0.11+57.89%541,09784.67%
NFLX240419P004750002024-04-12 1:27PM EDT475.000.380.340.42+0.14+58.33%5846183.98%
NFLX240419P004800002024-04-12 2:25PM EDT480.000.470.400.47+0.26+123.81%6336882.72%
NFLX240419P004850002024-04-12 1:02PM EDT485.000.490.440.56+0.18+58.06%354281.49%
NFLX240419P004900002024-04-12 2:46PM EDT490.000.620.570.65+0.24+63.16%792,47281.01%
NFLX240419P004950002024-04-12 2:46PM EDT495.000.720.670.76+0.18+33.33%981,13580.10%
NFLX240419P005000002024-04-12 2:19PM EDT500.000.800.800.89+0.22+37.93%2492,70579.30%
NFLX240419P005050002024-04-12 2:16PM EDT505.001.030.921.03+0.39+60.94%27143278.22%
NFLX240419P005100002024-04-12 3:07PM EDT510.001.181.111.25+0.46+64.79%651,88777.86%
NFLX240419P005150002024-04-12 2:44PM EDT515.001.401.371.45+0.44+45.83%1861,14177.37%
NFLX240419P005200002024-04-12 3:07PM EDT520.001.681.571.75+0.59+54.13%3731,73476.71%
NFLX240419P005250002024-04-12 3:04PM EDT525.002.001.992.09+0.68+51.52%45268476.86%
NFLX240419P005300002024-04-12 3:06PM EDT530.002.462.372.48+0.84+51.85%1631,28676.53%
NFLX240419P005350002024-04-12 1:59PM EDT535.002.922.822.94+1.03+54.50%6253476.28%
NFLX240419P005400002024-04-12 3:07PM EDT540.003.353.303.50+1.04+45.02%2571,02976.03%
NFLX240419P005450002024-04-12 3:03PM EDT545.004.103.904.15+1.31+46.95%1801,21275.95%
NFLX240419P005500002024-04-12 3:03PM EDT550.004.834.704.85+1.51+45.48%3823,18476.07%
NFLX240419P005550002024-04-12 2:59PM EDT555.005.505.505.60+1.50+37.50%1581,04175.83%
NFLX240419P005600002024-04-12 3:03PM EDT560.006.556.306.50+1.95+42.39%1451,23875.51%
NFLX240419P005650002024-04-12 3:06PM EDT565.007.427.257.50+2.00+36.90%9286175.29%
NFLX240419P005700002024-04-12 3:06PM EDT570.008.578.408.60+2.45+40.03%1831,24875.23%
NFLX240419P005750002024-04-12 3:06PM EDT575.009.759.659.85+2.20+29.14%1061,84875.20%
NFLX240419P005800002024-04-12 3:02PM EDT580.0011.4011.0011.25+2.86+33.49%2981,39575.15%
NFLX240419P005850002024-04-12 2:35PM EDT585.0012.6012.5512.80+2.70+27.27%7186275.24%
NFLX240419P005900002024-04-12 2:37PM EDT590.0014.2914.3514.60+3.16+28.39%1351,74475.68%
NFLX240419P005925002024-04-12 3:06PM EDT592.5015.3015.2515.50+3.97+34.92%4449375.72%
NFLX240419P005950002024-04-12 2:56PM EDT595.0016.1015.9516.25+3.42+26.97%10686875.14%
NFLX240419P005975002024-04-12 3:06PM EDT597.5016.9516.9017.25+3.74+28.31%10125175.20%
NFLX240419P006000002024-04-12 3:06PM EDT600.0017.9917.8518.25+3.69+25.80%1,1381,54875.17%
NFLX240419P006025002024-04-12 3:06PM EDT602.5019.2418.8519.25+4.34+29.13%5525775.09%
NFLX240419P006050002024-04-12 3:06PM EDT605.0020.1519.9520.25+3.99+24.69%20683975.06%
NFLX240419P006075002024-04-12 3:06PM EDT607.5021.1021.0521.35+4.73+28.89%13631275.07%
NFLX240419P006100002024-04-12 3:06PM EDT610.0022.3422.1022.45+4.34+24.11%2371,47874.90%
NFLX240419P006125002024-04-12 3:06PM EDT612.5023.4523.3523.70+4.12+21.31%19439475.12%
NFLX240419P006150002024-04-12 3:07PM EDT615.0024.6524.6024.90+4.35+21.43%22394275.17%
NFLX240419P006200002024-04-12 3:04PM EDT620.0027.5226.9527.35+4.92+21.77%78170674.84%
NFLX240419P006250002024-04-12 2:56PM EDT625.0030.0529.6029.95+5.06+20.25%47253474.71%
NFLX240419P006300002024-04-12 3:00PM EDT630.0033.1532.3532.80+5.65+20.55%33691274.68%
NFLX240419P006350002024-04-12 2:13PM EDT635.0035.6535.4035.70+5.85+19.63%3650974.75%
NFLX240419P006400002024-04-12 1:29PM EDT640.0039.2238.3538.70+7.02+21.80%2636774.43%
NFLX240419P006450002024-04-12 3:08PM EDT645.0041.8541.5541.85-2.05-4.67%2816574.29%
NFLX240419P006500002024-04-12 1:48PM EDT650.0044.7044.9545.45+6.80+17.94%6514774.72%
NFLX240419P006550002024-04-11 2:49PM EDT655.0041.4548.0049.200.00-17474.49%
NFLX240419P006600002024-04-11 12:58PM EDT660.0051.4150.7052.800.00-55673.11%
NFLX240419P006650002024-04-09 10:05AM EDT665.0054.0055.0056.600.00-13974.16%
NFLX240419P006700002024-04-09 10:05AM EDT670.0058.0058.0060.450.00-27672.83%
NFLX240419P006750002024-04-12 12:19PM EDT675.0061.8262.7564.35+7.01+12.79%55674.18%
NFLX240419P006800002024-04-04 2:46PM EDT680.0064.5566.3068.050.00-42372.72%
NFLX240419P006850002024-04-08 1:17PM EDT685.0063.9370.3071.950.00-22672.00%
NFLX240419P006900002024-04-05 3:01PM EDT690.0065.7974.2076.100.00-52371.15%
NFLX240419P006950002024-04-04 2:46PM EDT695.0076.6179.3081.000.00-242074.23%
NFLX240419P007000002024-04-12 12:09PM EDT700.0081.0082.7084.65+6.59+8.86%33870.25%
NFLX240419P007050002024-03-28 11:21AM EDT705.0099.1587.2089.500.00-1871.37%
NFLX240419P007100002024-04-09 12:52PM EDT710.0092.8592.2093.600.00-104871.59%
NFLX240419P007150002024-04-09 1:00PM EDT715.0098.6596.6097.950.00-45370.41%
NFLX240419P007200002024-04-04 10:58AM EDT720.0090.40100.30103.200.00-72769.31%
NFLX240419P007250002024-04-04 1:44PM EDT725.0092.98104.65107.600.00-33966.70%
NFLX240419P007300002024-04-08 1:57PM EDT730.00102.12109.40112.950.00-42569.41%
NFLX240419P007350002024-04-04 12:55PM EDT735.00101.10114.15117.400.00-111667.79%
NFLX240419P007400002024-04-04 1:00PM EDT740.00105.20118.80122.200.00-134566.80%
NFLX240419P007450002024-04-04 12:55PM EDT745.00110.05123.65127.900.00-1672.02%
NFLX240419P007500002024-04-03 12:47PM EDT750.00123.80128.30132.950.00-1272.39%
NFLX240419P007550002024-04-04 11:22AM EDT755.00123.50133.05137.250.00-7767.70%
NFLX240419P007600002024-04-02 1:29PM EDT760.00147.95138.35142.000.00-2270.00%
NFLX240419P007650002024-04-04 1:00PM EDT765.00128.15143.15147.000.00-111170.07%
NFLX240419P007700002024-04-10 3:52PM EDT770.00151.83148.15152.700.00-21277.61%
NFLX240419P007800002024-03-28 11:54AM EDT780.00174.79157.85161.950.00-2071.53%
NFLX240419P007850002024-03-18 3:45PM EDT785.00164.73163.00167.000.00--075.59%
NFLX240419P007900002024-03-18 3:47PM EDT790.00169.89167.85171.900.00--074.22%
NFLX240419P007950002024-04-12 12:28PM EDT795.00173.40173.10177.00-3.29-1.86%20080.08%
NFLX240419P008000002024-03-18 11:45AM EDT800.00176.85177.95181.300.00-2067.68%
NFLX240419P008600002024-04-02 1:29PM EDT860.00247.90238.20242.250.00--0104.88%
NFLX240419P008650002024-03-28 11:54AM EDT865.00259.75242.80247.450.00-20104.15%
NFLX240419P008750002024-03-28 11:53AM EDT875.00269.75253.10256.750.00-20101.71%
NFLX240419P008800002024-04-10 3:52PM EDT880.00261.86258.20261.750.00-40104.69%
NFLX240419P008900002024-03-18 3:59PM EDT890.00271.69267.85272.600.00--0113.94%
NFLX240419P010500002024-03-14 3:01PM EDT1,050.00439.85428.05431.400.00-300135.94%
NFLX240419P010800002024-03-21 10:12AM EDT1,080.00452.05457.95461.100.00--0117.19%
NFLX240419P011400002024-04-05 1:52PM EDT1,140.00504.90517.70521.900.00-10158.98%