Singapore markets open in 23 minutes
Straits Times Index
3,394.21 +17.02 (+0.50%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.68 (+0.08%) Nasdaq
11,621.71 +109.31 (+0.95%) BTC-USD
23,732.42 +702.67 (+3.05%) CMC Crypto 200
539.11 +22.10 (+4.27%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00005000 | 2022-11-07 3:43PM EST | 5.00 | 254.00 | 299.50 | 309.00 | 0.00 | - | 2 | 8 | 0.00% |
| NFLX240621C00010000 | 2022-08-29 2:26PM EST | 10.00 | 217.97 | 231.00 | 241.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240621C00015000 | 2022-08-26 10:46AM EST | 15.00 | 213.78 | 208.00 | 217.00 | 0.00 | - | 5 | 1 | 0.00% |
| NFLX240621C00025000 | 2022-08-10 10:57AM EST | 25.00 | 219.48 | 205.00 | 213.55 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240621C00030000 | 2022-12-29 10:09AM EST | 30.00 | 260.89 | 328.10 | 337.90 | 0.00 | - | 1 | 12 | 123.29% |
| NFLX240621C00035000 | 2023-01-18 10:01AM EST | 35.00 | 297.00 | 323.60 | 332.90 | 0.00 | - | 1 | 5 | 117.31% |
| NFLX240621C00040000 | 2022-10-13 9:32AM EST | 40.00 | 180.00 | 249.05 | 258.65 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX240621C00045000 | 2023-01-23 11:18AM EST | 45.00 | 317.40 | 314.10 | 323.90 | 0.00 | - | 1 | 4 | 109.62% |
| NFLX240621C00050000 | 2022-12-29 3:36PM EST | 50.00 | 247.00 | 310.05 | 318.95 | 0.00 | - | 1 | 10 | 107.09% |
| NFLX240621C00055000 | 2022-12-13 11:29AM EST | 55.00 | 278.91 | 275.00 | 284.00 | 0.00 | - | 10 | 12 | 0.00% |
| NFLX240621C00060000 | 2022-10-25 10:06AM EST | 60.00 | 240.65 | 234.25 | 241.80 | 0.00 | - | 1 | 5 | 0.00% |
| NFLX240621C00065000 | 2022-08-31 11:17AM EST | 65.00 | 171.03 | 178.35 | 185.65 | 0.00 | - | - | 1 | 0.00% |
| NFLX240621C00070000 | 2022-08-31 11:20AM EST | 70.00 | 166.51 | 174.00 | 182.00 | 0.00 | - | 4 | 4 | 0.00% |
| NFLX240621C00075000 | 2022-10-24 1:03PM EST | 75.00 | 218.25 | 221.00 | 228.75 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX240621C00080000 | 2022-08-31 11:22AM EST | 80.00 | 159.77 | 166.30 | 174.30 | 0.00 | - | 2 | 12 | 0.00% |
| NFLX240621C00085000 | 2022-11-11 12:58PM EST | 85.00 | 212.00 | 240.65 | 248.75 | 0.00 | - | 2 | 5 | 0.00% |
| NFLX240621C00090000 | 2022-12-19 9:51AM EST | 90.00 | 208.04 | 240.00 | 249.00 | 0.00 | - | 5 | 9 | 0.00% |
| NFLX240621C00095000 | 2022-09-09 8:59AM EST | 95.00 | 151.89 | 143.75 | 147.50 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX240621C00100000 | 2022-10-27 8:32AM EST | 100.00 | 212.00 | 195.75 | 200.95 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240621C00105000 | 2022-09-16 1:42PM EST | 105.00 | 150.40 | 141.60 | 148.20 | 0.00 | - | 2 | 5 | 0.00% |
| NFLX240621C00110000 | 2022-10-19 2:27PM EST | 110.00 | 178.58 | 189.60 | 196.45 | 0.00 | - | 1 | 5 | 0.00% |
| NFLX240621C00115000 | 2022-10-24 1:08PM EST | 115.00 | 186.35 | 189.65 | 195.50 | 0.00 | - | 1 | 5 | 0.00% |
| NFLX240621C00120000 | 2023-01-17 10:29AM EST | 120.00 | 220.00 | 246.05 | 255.00 | 0.00 | - | 1 | 4 | 77.12% |
| NFLX240621C00125000 | 2022-10-21 12:46PM EST | 125.00 | 183.50 | 178.00 | 184.40 | 0.00 | - | 5 | 7 | 0.00% |
| NFLX240621C00130000 | 2022-12-15 1:55PM EST | 130.00 | 179.34 | 213.25 | 221.85 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX240621C00135000 | 2022-09-15 2:23PM EST | 135.00 | 128.29 | 120.35 | 128.05 | 0.00 | - | 8 | 10 | 0.00% |
| NFLX240621C00140000 | 2022-12-13 11:31AM EST | 140.00 | 207.85 | 202.00 | 212.00 | 0.00 | - | 10 | 9 | 0.00% |
| NFLX240621C00145000 | 2022-12-13 11:28AM EST | 145.00 | 203.70 | 198.00 | 208.00 | 0.00 | - | 20 | 12 | 0.00% |
| NFLX240621C00150000 | 2023-01-20 9:47AM EST | 150.00 | 208.43 | 220.10 | 228.90 | 0.00 | - | 1 | 87 | 70.44% |
| NFLX240621C00155000 | 2023-01-25 3:07PM EST | 155.00 | 227.21 | 215.00 | 225.00 | 0.00 | - | 2 | 10 | 69.05% |
| NFLX240621C00160000 | 2023-01-23 1:40PM EST | 160.00 | 218.99 | 211.00 | 220.50 | 0.00 | - | 20 | 32 | 68.09% |
| NFLX240621C00165000 | 2023-01-11 3:40PM EST | 165.00 | 184.95 | 207.05 | 216.00 | 0.00 | - | 1 | 31 | 67.15% |
| NFLX240621C00170000 | 2022-12-13 11:23AM EST | 170.00 | 183.80 | 179.10 | 188.25 | 0.00 | - | 2 | 29 | 0.00% |
| NFLX240621C00175000 | 2023-01-19 2:57PM EST | 175.00 | 171.30 | 198.60 | 207.95 | 0.00 | - | 52 | 70 | 65.54% |
| NFLX240621C00180000 | 2023-01-27 9:35AM EST | 180.00 | 201.00 | 195.30 | 203.70 | 0.00 | - | 1 | 49 | 65.18% |
| NFLX240621C00185000 | 2022-12-13 11:30AM EST | 185.00 | 174.45 | 168.15 | 176.90 | 0.00 | - | 40 | 30 | 30.32% |
| NFLX240621C00190000 | 2023-01-05 1:21PM EST | 190.00 | 153.35 | 186.05 | 195.00 | 0.00 | - | 1 | 129 | 62.53% |
| NFLX240621C00195000 | 2022-12-09 11:04AM EST | 195.00 | 163.08 | 151.75 | 157.05 | 0.00 | - | 1 | 67 | 0.00% |
| NFLX240621C00200000 | 2023-01-27 11:31AM EST | 200.00 | 185.17 | 178.70 | 186.95 | +39.17 | +26.83% | 1 | 47 | 61.46% |
| NFLX240621C00205000 | 2022-11-30 12:47PM EST | 205.00 | 126.23 | 128.30 | 133.20 | 0.00 | - | 2 | 9 | 0.00% |
| NFLX240621C00210000 | 2023-01-27 3:17PM EST | 210.00 | 175.88 | 171.20 | 178.95 | +36.33 | +26.03% | 4 | 50 | 60.22% |
| NFLX240621C00215000 | 2023-01-03 9:30AM EST | 215.00 | 125.00 | 166.60 | 175.90 | 0.00 | - | 1 | 21 | 59.61% |
| NFLX240621C00220000 | 2023-01-05 1:21PM EST | 220.00 | 133.55 | 163.40 | 171.60 | 0.00 | - | 1 | 135 | 59.06% |
| NFLX240621C00225000 | 2023-01-20 3:49PM EST | 225.00 | 148.43 | 159.35 | 167.55 | 0.00 | - | 1 | 144 | 58.19% |
| NFLX240621C00230000 | 2023-01-20 1:43PM EST | 230.00 | 142.50 | 155.45 | 163.55 | 0.00 | - | 2 | 102 | 57.40% |
| NFLX240621C00235000 | 2023-01-25 12:11PM EST | 235.00 | 158.33 | 151.50 | 158.30 | 0.00 | - | 14 | 63 | 55.99% |
| NFLX240621C00240000 | 2023-01-25 12:09PM EST | 240.00 | 155.08 | 148.40 | 155.15 | 0.00 | - | 14 | 114 | 55.96% |
| NFLX240621C00245000 | 2023-01-27 1:02PM EST | 245.00 | 150.36 | 146.40 | 151.65 | -0.97 | -0.64% | 2 | 35 | 56.22% |
| NFLX240621C00250000 | 2023-01-27 3:43PM EST | 250.00 | 146.85 | 141.00 | 147.35 | -1.19 | -0.80% | 13 | 406 | 54.57% |
| NFLX240621C00260000 | 2023-01-25 12:07PM EST | 260.00 | 141.11 | 136.35 | 140.00 | 0.00 | - | 8 | 404 | 54.45% |
| NFLX240621C00270000 | 2023-01-27 3:20PM EST | 270.00 | 132.45 | 129.50 | 133.05 | -4.27 | -3.12% | 20 | 213 | 53.44% |
| NFLX240621C00280000 | 2023-01-27 3:45PM EST | 280.00 | 125.50 | 121.80 | 127.00 | -5.79 | -4.41% | 296 | 101 | 52.36% |
| NFLX240621C00290000 | 2023-01-27 3:15PM EST | 290.00 | 119.05 | 116.90 | 120.20 | -4.95 | -3.99% | 4 | 70 | 51.95% |
| NFLX240621C00300000 | 2023-01-27 3:32PM EST | 300.00 | 112.75 | 109.75 | 114.15 | -1.20 | -1.05% | 19 | 249 | 50.88% |
| NFLX240621C00310000 | 2023-01-27 3:43PM EST | 310.00 | 107.40 | 104.65 | 108.25 | -3.02 | -2.74% | 48 | 135 | 50.48% |
| NFLX240621C00320000 | 2023-01-27 3:20PM EST | 320.00 | 101.15 | 95.55 | 102.00 | -4.08 | -3.88% | 24 | 347 | 50.66% |
| NFLX240621C00330000 | 2023-01-27 2:26PM EST | 330.00 | 95.59 | 91.95 | 95.35 | -6.23 | -6.12% | 1 | 115 | 49.27% |
| NFLX240621C00340000 | 2023-01-27 1:15PM EST | 340.00 | 90.62 | 87.55 | 90.20 | -1.28 | -1.39% | 2 | 277 | 48.76% |
| NFLX240621C00350000 | 2023-01-26 1:39PM EST | 350.00 | 87.32 | 81.85 | 86.15 | 0.00 | - | 3 | 183 | 48.83% |
| NFLX240621C00360000 | 2023-01-27 2:55PM EST | 360.00 | 80.48 | 77.90 | 79.75 | -2.79 | -3.35% | 5 | 257 | 47.34% |
| NFLX240621C00370000 | 2023-01-27 12:04PM EST | 370.00 | 75.75 | 70.20 | 75.75 | -1.57 | -2.03% | 5 | 40 | 47.23% |
| NFLX240621C00380000 | 2023-01-26 10:25AM EST | 380.00 | 75.18 | 66.80 | 70.50 | 0.00 | - | 8 | 104 | 46.27% |
| NFLX240621C00390000 | 2023-01-25 2:52PM EST | 390.00 | 70.60 | 64.25 | 66.25 | 0.00 | - | 20 | 55 | 45.81% |
| NFLX240621C00400000 | 2023-01-27 11:03AM EST | 400.00 | 64.30 | 59.05 | 64.00 | +1.04 | +1.64% | 2 | 409 | 46.44% |
| NFLX240621C00410000 | 2023-01-24 3:44PM EST | 410.00 | 62.10 | 55.40 | 59.90 | 0.00 | - | 5 | 100 | 45.87% |
| NFLX240621C00420000 | 2023-01-27 10:31AM EST | 420.00 | 54.35 | 52.90 | 54.85 | -3.87 | -6.65% | 1 | 259 | 44.65% |
| NFLX240621C00430000 | 2023-01-27 12:29PM EST | 430.00 | 50.87 | 49.15 | 51.30 | -4.62 | -8.33% | 4 | 126 | 44.23% |
| NFLX240621C00440000 | 2023-01-26 10:13AM EST | 440.00 | 50.65 | 45.45 | 48.00 | 0.00 | - | 4 | 229 | 43.86% |
| NFLX240621C00450000 | 2023-01-26 9:49AM EST | 450.00 | 48.19 | 42.35 | 44.95 | 0.00 | - | 1 | 235 | 43.55% |
| NFLX240621C00460000 | 2023-01-25 2:51PM EST | 460.00 | 44.66 | 38.55 | 44.70 | 0.00 | - | 26 | 490 | 44.84% |
| NFLX240621C00470000 | 2023-01-25 2:52PM EST | 470.00 | 42.15 | 36.75 | 39.65 | 0.00 | - | 20 | 164 | 43.16% |
| NFLX240621C00480000 | 2023-01-26 9:49AM EST | 480.00 | 38.77 | 31.60 | 36.60 | 0.00 | - | 1 | 352 | 42.60% |
| NFLX240621C00490000 | 2023-01-27 12:45PM EST | 490.00 | 33.94 | 32.00 | 34.45 | -2.41 | -6.63% | 2 | 26 | 42.51% |
| NFLX240621C00500000 | 2023-01-27 2:23PM EST | 500.00 | 31.10 | 29.95 | 31.75 | -1.11 | -3.45% | 4 | 362 | 41.99% |
| NFLX240621C00510000 | 2023-01-27 3:08PM EST | 510.00 | 29.95 | 27.50 | 29.70 | -1.40 | -4.47% | 3 | 91 | 41.81% |
| NFLX240621C00520000 | 2023-01-27 3:08PM EST | 520.00 | 27.95 | 25.80 | 27.60 | -2.63 | -8.60% | 11 | 12 | 41.52% |
| NFLX240621C00530000 | 2023-01-27 3:09PM EST | 530.00 | 25.75 | 23.95 | 25.80 | -0.94 | -3.52% | 18 | 399 | 41.36% |
| NFLX240621C00540000 | 2023-01-27 3:09PM EST | 540.00 | 24.00 | 19.35 | 24.30 | -1.80 | -6.98% | 114 | 65 | 41.34% |
| NFLX240621C00550000 | 2023-01-27 3:08PM EST | 550.00 | 22.40 | 20.95 | 22.40 | -1.45 | -6.08% | 27 | 1,010 | 40.97% |
| NFLX240621C00560000 | 2023-01-27 3:09PM EST | 560.00 | 20.70 | 19.00 | 20.90 | -1.67 | -7.47% | 12 | 41 | 40.81% |
| NFLX240621C00570000 | 2023-01-25 2:51PM EST | 570.00 | 21.00 | 17.95 | 19.35 | 0.00 | - | 42 | 32 | 40.55% |
| NFLX240621C00580000 | 2023-01-25 3:26PM EST | 580.00 | 20.17 | 16.60 | 18.85 | 0.00 | - | 12 | 19 | 41.04% |
| NFLX240621C00590000 | 2023-01-27 11:00AM EST | 590.00 | 16.51 | 14.60 | 16.85 | -2.46 | -12.97% | 2 | 12 | 40.30% |
| NFLX240621C00600000 | 2023-01-25 10:01AM EST | 600.00 | 16.97 | 14.20 | 15.70 | 0.00 | - | 4 | 100 | 40.16% |
| NFLX240621C00610000 | 2023-01-26 9:51AM EST | 610.00 | 16.56 | 12.70 | 14.55 | 0.00 | - | 2 | 6 | 39.97% |
| NFLX240621C00620000 | 2023-01-25 9:48AM EST | 620.00 | 14.71 | 9.25 | 13.75 | 0.00 | - | 8 | 25 | 40.02% |
| NFLX240621C00630000 | 2023-01-25 9:49AM EST | 630.00 | 13.64 | 11.55 | 12.80 | 0.00 | - | 14 | 149 | 39.89% |
| NFLX240621C00640000 | 2023-01-27 3:57PM EST | 640.00 | 11.35 | 10.70 | 11.75 | -1.43 | -11.19% | 5 | 4 | 39.61% |
| NFLX240621C00650000 | 2023-01-27 10:50AM EST | 650.00 | 10.78 | 9.90 | 10.85 | -1.05 | -8.88% | 1 | 10 | 39.41% |
| NFLX240621C00660000 | 2023-01-27 11:35AM EST | 660.00 | 10.00 | 9.15 | 10.40 | -1.31 | -11.58% | 5 | 15 | 39.62% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00005000 | 2023-01-23 1:17PM EST | 5.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 337 | 124.22% |
| NFLX240621P00010000 | 2022-12-09 12:44PM EST | 10.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 3 | 28 | 131.15% |
| NFLX240621P00015000 | 2022-11-18 1:06PM EST | 15.00 | 0.23 | 0.00 | 0.58 | 0.00 | - | 2 | 2 | 116.21% |
| NFLX240621P00020000 | 2022-12-07 3:42PM EST | 20.00 | 0.12 | 0.00 | 0.57 | 0.00 | - | 6 | 93 | 104.30% |
| NFLX240621P00025000 | 2022-11-09 3:05PM EST | 25.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 4 | 3 | 99.12% |
| NFLX240621P00030000 | 2023-01-23 3:09PM EST | 30.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 2 | 8 | 77.34% |
| NFLX240621P00035000 | 2023-01-03 10:52AM EST | 35.00 | 0.31 | 0.00 | 0.56 | 0.00 | - | 2 | 3,145 | 82.72% |
| NFLX240621P00040000 | 2023-01-23 10:06AM EST | 40.00 | 0.14 | 0.00 | 0.60 | 0.00 | - | 1 | 17 | 78.47% |
| NFLX240621P00045000 | 2022-12-30 2:07PM EST | 45.00 | 0.76 | 0.00 | 0.64 | 0.00 | - | 2 | 169 | 74.76% |
| NFLX240621P00050000 | 2023-01-24 1:34PM EST | 50.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 50 | 29 | 62.11% |
| NFLX240621P00055000 | 2022-12-15 2:12PM EST | 55.00 | 1.22 | 0.00 | 1.40 | 0.00 | - | 2 | 17 | 75.02% |
| NFLX240621P00060000 | 2023-01-20 2:47PM EST | 60.00 | 0.79 | 0.00 | 0.85 | 0.00 | - | 1 | 26 | 66.70% |
| NFLX240621P00065000 | 2023-01-12 11:12AM EST | 65.00 | 1.02 | 0.00 | 0.96 | 0.00 | - | 2 | 209 | 64.77% |
| NFLX240621P00070000 | 2023-01-26 11:33AM EST | 70.00 | 0.48 | 0.00 | 0.50 | 0.00 | - | 1 | 59 | 57.03% |
| NFLX240621P00075000 | 2022-12-20 10:53AM EST | 75.00 | 2.60 | 1.13 | 2.15 | 0.00 | - | 4 | 46 | 71.91% |
| NFLX240621P00080000 | 2023-01-24 9:44AM EST | 80.00 | 0.34 | 0.40 | 0.95 | 0.00 | - | 2 | 204 | 59.81% |
| NFLX240621P00085000 | 2022-12-19 2:33PM EST | 85.00 | 3.40 | 1.02 | 2.96 | 0.00 | - | 1 | 34 | 68.68% |
| NFLX240621P00090000 | 2023-01-10 2:04PM EST | 90.00 | 2.58 | 0.00 | 1.69 | 0.00 | - | 2 | 98 | 57.15% |
| NFLX240621P00095000 | 2023-01-19 1:22PM EST | 95.00 | 2.62 | 0.07 | 1.87 | 0.00 | - | 2 | 87 | 56.20% |
| NFLX240621P00100000 | 2023-01-26 2:49PM EST | 100.00 | 1.25 | 0.64 | 1.82 | 0.00 | - | 1,003 | 1,298 | 56.25% |
| NFLX240621P00105000 | 2022-12-06 2:50PM EST | 105.00 | 5.10 | 3.55 | 5.70 | 0.00 | - | 5 | 39 | 70.45% |
| NFLX240621P00110000 | 2023-01-19 1:54PM EST | 110.00 | 3.91 | 0.48 | 2.37 | 0.00 | - | 1 | 140 | 53.60% |
| NFLX240621P00115000 | 2023-01-25 9:30AM EST | 115.00 | 4.15 | 0.61 | 2.85 | 0.00 | - | 2 | 56 | 53.53% |
| NFLX240621P00120000 | 2023-01-18 2:27PM EST | 120.00 | 4.67 | 1.36 | 2.74 | 0.00 | - | 2 | 41 | 53.32% |
| NFLX240621P00125000 | 2023-01-24 9:39AM EST | 125.00 | 2.68 | 1.25 | 2.96 | 0.00 | - | 2 | 29 | 51.75% |
| NFLX240621P00130000 | 2023-01-25 12:14PM EST | 130.00 | 2.73 | 1.44 | 3.25 | 0.00 | - | 5 | 112 | 51.05% |
| NFLX240621P00135000 | 2023-01-24 2:04PM EST | 135.00 | 3.40 | 2.01 | 3.35 | 0.00 | - | 1 | 93 | 50.67% |
| NFLX240621P00140000 | 2023-01-26 2:00PM EST | 140.00 | 3.03 | 2.72 | 3.20 | 0.00 | - | 80 | 352 | 50.83% |
| NFLX240621P00145000 | 2023-01-26 9:36AM EST | 145.00 | 3.70 | 3.00 | 4.40 | 0.00 | - | 1 | 883 | 50.74% |
| NFLX240621P00150000 | 2023-01-26 9:57AM EST | 150.00 | 4.00 | 3.10 | 4.55 | 0.00 | - | 1 | 631 | 51.47% |
| NFLX240621P00155000 | 2023-01-23 10:21AM EST | 155.00 | 5.55 | 3.35 | 5.05 | 0.00 | - | 214 | 2,240 | 51.07% |
| NFLX240621P00160000 | 2023-01-23 1:05PM EST | 160.00 | 5.88 | 3.85 | 5.30 | 0.00 | - | 3 | 332 | 49.99% |
| NFLX240621P00165000 | 2023-01-26 11:40AM EST | 165.00 | 5.10 | 3.35 | 7.10 | 0.00 | - | 2 | 154 | 52.26% |
| NFLX240621P00170000 | 2023-01-26 9:54AM EST | 170.00 | 5.85 | 4.45 | 6.10 | 0.00 | - | 1 | 195 | 48.52% |
| NFLX240621P00175000 | 2023-01-25 10:13AM EST | 175.00 | 6.95 | 5.40 | 6.30 | 0.00 | - | 1 | 279 | 47.34% |
| NFLX240621P00180000 | 2023-01-27 3:52PM EST | 180.00 | 6.40 | 5.85 | 6.60 | +0.05 | +0.79% | 43 | 82 | 46.38% |
| NFLX240621P00185000 | 2023-01-27 9:47AM EST | 185.00 | 7.00 | 5.45 | 7.40 | -0.90 | -11.39% | 1 | 137 | 46.32% |
| NFLX240621P00190000 | 2023-01-24 2:25PM EST | 190.00 | 8.68 | 7.10 | 7.85 | 0.00 | - | 1 | 154 | 45.58% |
| NFLX240621P00195000 | 2023-01-27 3:37PM EST | 195.00 | 8.05 | 7.90 | 8.35 | -0.32 | -3.82% | 90 | 241 | 44.90% |
| NFLX240621P00200000 | 2023-01-27 3:59PM EST | 200.00 | 8.90 | 8.65 | 9.40 | -0.18 | -1.98% | 134 | 819 | 45.04% |
| NFLX240621P00205000 | 2023-01-27 2:51PM EST | 205.00 | 9.37 | 8.90 | 9.80 | -0.39 | -4.00% | 3 | 228 | 44.13% |
| NFLX240621P00210000 | 2023-01-27 2:51PM EST | 210.00 | 10.16 | 9.35 | 10.85 | -0.35 | -3.33% | 5 | 95 | 44.12% |
| NFLX240621P00215000 | 2023-01-19 3:06PM EST | 215.00 | 20.44 | 9.00 | 11.80 | 0.00 | - | 2 | 38 | 43.89% |
| NFLX240621P00220000 | 2023-01-20 10:38AM EST | 220.00 | 18.10 | 10.75 | 12.75 | 0.00 | - | 3 | 40 | 43.61% |
| NFLX240621P00225000 | 2023-01-27 10:40AM EST | 225.00 | 12.90 | 12.35 | 13.00 | -5.15 | -28.53% | 1 | 84 | 42.44% |
| NFLX240621P00230000 | 2023-01-27 2:23PM EST | 230.00 | 13.83 | 13.45 | 14.10 | -1.98 | -12.52% | 40 | 155 | 42.26% |
| NFLX240621P00235000 | 2023-01-25 10:33AM EST | 235.00 | 16.64 | 13.95 | 15.45 | 0.00 | - | 12 | 80 | 42.29% |
| NFLX240621P00240000 | 2023-01-25 12:54PM EST | 240.00 | 16.87 | 14.95 | 16.15 | 0.00 | - | 6 | 53 | 41.57% |
| NFLX240621P00245000 | 2023-01-25 10:33AM EST | 245.00 | 18.87 | 15.95 | 17.50 | 0.00 | - | 18 | 123 | 41.48% |
| NFLX240621P00250000 | 2023-01-26 3:13PM EST | 250.00 | 18.11 | 17.30 | 18.70 | 0.00 | - | 4 | 171 | 41.20% |
| NFLX240621P00260000 | 2023-01-27 3:24PM EST | 260.00 | 20.00 | 19.95 | 20.95 | -0.45 | -2.20% | 53 | 116 | 40.35% |
| NFLX240621P00270000 | 2023-01-27 3:24PM EST | 270.00 | 22.86 | 22.65 | 23.55 | -1.00 | -4.19% | 28 | 200 | 39.67% |
| NFLX240621P00280000 | 2023-01-27 2:24PM EST | 280.00 | 25.60 | 21.60 | 26.00 | -2.30 | -8.24% | 2 | 88 | 38.71% |
| NFLX240621P00290000 | 2023-01-27 11:14AM EST | 290.00 | 29.00 | 27.75 | 29.95 | -1.61 | -5.26% | 2 | 251 | 38.77% |
| NFLX240621P00300000 | 2023-01-27 3:55PM EST | 300.00 | 29.90 | 30.30 | 32.20 | -2.65 | -8.14% | 30 | 588 | 37.40% |
| NFLX240621P00310000 | 2023-01-26 3:13PM EST | 310.00 | 35.52 | 31.45 | 36.65 | 0.00 | - | 2 | 269 | 37.45% |
| NFLX240621P00320000 | 2023-01-26 3:14PM EST | 320.00 | 39.10 | 37.60 | 40.50 | 0.00 | - | 2 | 911 | 36.92% |
| NFLX240621P00330000 | 2023-01-27 12:43PM EST | 330.00 | 43.05 | 42.80 | 44.45 | -0.20 | -0.46% | 8 | 367 | 36.30% |
| NFLX240621P00340000 | 2023-01-26 12:48PM EST | 340.00 | 47.00 | 46.95 | 48.90 | 0.00 | - | 1 | 129 | 35.85% |
| NFLX240621P00350000 | 2023-01-26 3:33PM EST | 350.00 | 51.40 | 47.65 | 53.65 | 0.00 | - | 4 | 161 | 35.44% |
| NFLX240621P00360000 | 2023-01-26 2:52PM EST | 360.00 | 56.10 | 55.75 | 58.25 | 0.00 | - | 13 | 431 | 34.80% |
| NFLX240621P00370000 | 2023-01-27 11:44AM EST | 370.00 | 61.31 | 57.50 | 63.35 | +0.75 | +1.24% | 2 | 287 | 34.31% |
| NFLX240621P00380000 | 2023-01-26 2:34PM EST | 380.00 | 65.82 | 64.20 | 67.90 | 0.00 | - | 5 | 264 | 33.35% |
| NFLX240621P00390000 | 2023-01-26 10:23AM EST | 390.00 | 71.12 | 68.30 | 74.05 | 0.00 | - | 2 | 74 | 33.20% |
| NFLX240621P00400000 | 2023-01-26 3:22PM EST | 400.00 | 76.80 | 77.20 | 80.05 | 0.00 | - | 4 | 255 | 32.81% |
| NFLX240621P00410000 | 2023-01-27 3:49PM EST | 410.00 | 83.40 | 79.70 | 86.15 | +1.00 | +1.21% | 2 | 273 | 32.35% |
| NFLX240621P00420000 | 2023-01-26 2:57PM EST | 420.00 | 88.72 | 87.40 | 91.80 | 0.00 | - | 2 | 225 | 31.47% |
| NFLX240621P00430000 | 2023-01-25 3:37PM EST | 430.00 | 95.27 | 92.35 | 100.70 | 0.00 | - | 2 | 173 | 32.42% |
| NFLX240621P00440000 | 2023-01-26 3:22PM EST | 440.00 | 101.24 | 99.25 | 106.50 | 0.00 | - | 2 | 13 | 31.35% |
| NFLX240621P00450000 | 2023-01-26 2:52PM EST | 450.00 | 108.16 | 107.35 | 113.10 | 0.00 | - | 2 | 84 | 30.62% |
| NFLX240621P00460000 | 2023-01-20 12:52PM EST | 460.00 | 137.70 | 113.65 | 120.00 | 0.00 | - | 4 | 15 | 29.93% |
| NFLX240621P00470000 | 2023-01-27 12:23PM EST | 470.00 | 124.29 | 120.45 | 128.60 | +2.70 | +2.22% | 4 | 25 | 30.24% |
| NFLX240621P00480000 | 2023-01-25 10:49AM EST | 480.00 | 133.82 | 129.25 | 135.35 | 0.00 | - | 2 | 54 | 29.13% |
| NFLX240621P00490000 | 2023-01-27 11:44AM EST | 490.00 | 138.37 | 137.00 | 144.80 | +0.66 | +0.48% | 2 | 39 | 29.86% |
| NFLX240621P00500000 | 2023-01-26 3:33PM EST | 500.00 | 144.89 | 144.55 | 152.50 | 0.00 | - | 3 | 260 | 29.17% |
| NFLX240621P00510000 | 2023-01-27 3:24PM EST | 510.00 | 154.80 | 152.40 | 160.65 | -44.69 | -22.40% | 4 | 1 | 28.67% |
| NFLX240621P00520000 | 2023-01-27 3:19PM EST | 520.00 | 163.55 | 160.45 | 169.10 | -73.08 | -30.88% | 2 | 0 | 28.28% |
| NFLX240621P00530000 | 2022-12-29 11:08AM EST | 530.00 | 242.30 | 169.30 | 177.70 | 0.00 | - | 3 | 2 | 27.88% |
| NFLX240621P00540000 | 2022-12-05 10:09AM EST | 540.00 | 225.45 | 231.20 | 238.25 | 0.00 | - | 4 | 2 | 61.16% |
| NFLX240621P00550000 | 2023-01-17 12:40PM EST | 550.00 | 228.60 | 188.30 | 195.85 | 0.00 | - | 2 | 37 | 27.66% |
| NFLX240621P00560000 | 2022-12-05 10:08AM EST | 560.00 | 244.20 | 250.50 | 258.55 | 0.00 | - | - | 0 | 63.12% |
| NFLX240621P00570000 | 2023-01-10 1:25PM EST | 570.00 | 247.96 | 206.40 | 214.90 | 0.00 | - | 2 | 1 | 28.12% |
| NFLX240621P00580000 | 2023-01-26 9:51AM EST | 580.00 | 215.75 | 215.65 | 223.95 | 0.00 | - | 2 | 109 | 27.63% |
| NFLX240621P00590000 | 2023-01-10 2:17PM EST | 590.00 | 264.68 | 225.00 | 233.90 | 0.00 | - | 2 | 1 | 28.27% |
| NFLX240621P00600000 | 2023-01-11 1:07PM EST | 600.00 | 277.65 | 234.55 | 243.85 | 0.00 | - | 6 | 3 | 28.89% |
| NFLX240621P00630000 | 2022-12-29 11:19AM EST | 630.00 | 338.28 | 264.50 | 273.95 | 0.00 | - | 2 | 0 | 31.01% |
| NFLX240621P00640000 | 2023-01-26 9:51AM EST | 640.00 | 274.61 | 274.55 | 283.85 | +274.61 | - | - | 0 | 31.49% |
© 2023 Yahoo. All rights reserved.
