Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
607.33-6.20 (-1.01%)
At close: 04:00PM EDT
607.09 -0.24 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C000050002024-03-28 10:21AM EDT5.00599.63597.40607.00-24.44-3.92%45,7611,092.19%
NFLX240621C000100002023-07-24 2:19PM EDT10.00416.33414.00423.500.00-1670.00%
NFLX240621C000150002024-02-23 2:43PM EDT15.00570.70609.25615.800.00-250.00%
NFLX240621C000200002024-01-24 10:51AM EDT20.00540.00561.85566.000.00-1130.00%
NFLX240621C000250002024-02-23 2:09PM EDT25.00560.15599.50607.550.00-13857.13%
NFLX240621C000300002024-02-14 12:56PM EDT30.00540.80572.00581.050.00-214377.34%
NFLX240621C000350002024-01-25 3:32PM EDT35.00515.32547.10553.600.00-250.00%
NFLX240621C000400002022-10-13 10:32AM EDT40.00180.00249.05258.650.00-120.00%
NFLX240621C000450002023-01-23 12:18PM EDT45.00317.40289.00298.000.00-140.00%
NFLX240621C000500002024-03-20 1:13PM EDT50.00572.04553.10562.700.00-112222.66%
NFLX240621C000550002022-12-13 12:29PM EDT55.00278.91275.00284.000.00-10120.00%
NFLX240621C000600002023-07-20 11:27AM EDT60.00376.00343.00352.450.00-160.00%
NFLX240621C000650002022-08-31 12:17PM EDT65.00171.03178.35185.650.00--10.00%
NFLX240621C000700002022-08-31 12:20PM EDT70.00166.51174.25181.750.00-440.00%
NFLX240621C000750002022-10-24 2:03PM EDT75.00218.25221.00228.750.00-130.00%
NFLX240621C000800002022-08-31 12:22PM EDT80.00159.77166.30174.300.00-2120.00%
NFLX240621C000850002023-04-25 1:07PM EDT85.00243.55274.50283.450.00-340.00%
NFLX240621C000900002023-09-15 10:12AM EDT90.00317.00267.30271.150.00-590.00%
NFLX240621C000950002022-09-09 9:59AM EDT95.00151.89143.75147.500.00-130.00%
NFLX240621C001000002024-01-24 2:12PM EDT100.00456.28483.30487.450.00-1470.00%
NFLX240621C001050002023-03-24 3:50PM EDT105.00231.80226.30234.100.00-250.00%
NFLX240621C001100002022-10-19 3:27PM EDT110.00178.58189.60196.450.00-150.00%
NFLX240621C001150002024-02-09 12:11PM EDT115.00448.90489.55493.800.00-15167.80%
NFLX240621C001200002023-01-17 11:29AM EDT120.00220.00245.15253.850.00-100.00%
NFLX240621C001250002023-12-07 3:53PM EDT125.00330.00350.65353.450.00-170.00%
NFLX240621C001300002023-07-21 10:14AM EDT130.00309.07277.00285.400.00-650.00%
NFLX240621C001350002023-10-20 9:35AM EDT135.00278.60333.55338.000.00-1120.00%
NFLX240621C001400002023-10-03 9:51AM EDT140.00248.00287.75292.100.00-1220.00%
NFLX240621C001450002023-03-07 2:28PM EDT145.00180.75203.10210.450.00-1490.00%
NFLX240621C001500002023-11-29 4:49PM EDT150.00334.95338.65342.800.00-51240.00%
NFLX240621C001550002023-07-21 10:05AM EDT155.00281.66254.00261.300.00-144050.00%
NFLX240621C001600002024-01-24 12:02PM EDT160.00396.00424.40428.700.00-1280.00%
NFLX240621C001650002023-06-13 1:42PM EDT165.00279.17290.65299.450.00-2300.00%
NFLX240621C001700002024-01-26 4:25PM EDT170.00405.39414.55418.700.00-11410.00%
NFLX240621C001750002023-12-11 10:30AM EDT175.00290.95323.10328.900.00-2690.00%
NFLX240621C001800002024-01-04 4:15PM EDT180.00300.51383.00390.850.00-1340.00%
NFLX240621C001850002024-02-21 1:05PM EDT185.00391.48441.65449.750.00-131226.43%
NFLX240621C001900002024-03-19 3:53PM EDT190.00433.85415.00424.550.00-10107128.88%
NFLX240621C001950002023-07-06 3:53PM EDT195.00256.35244.40252.050.00-4710.00%
NFLX240621C002000002024-03-27 1:00PM EDT200.00418.95405.00414.650.00-4649123.97%
NFLX240621C002050002024-01-24 4:51PM EDT205.00343.66380.25384.400.00-3150.00%
NFLX240621C002100002023-10-19 9:40AM EDT210.00194.86261.60265.550.00-1510.00%
NFLX240621C002150002024-01-05 3:53PM EDT215.00264.28351.60356.800.00-2200.00%
NFLX240621C002200002024-01-19 12:17PM EDT220.00265.33365.90369.300.00-11380.00%
NFLX240621C002250002024-01-19 12:17PM EDT225.00260.44361.10364.400.00-11140.00%
NFLX240621C002300002024-03-28 1:03PM EDT230.00378.20375.55385.00+2.05+0.55%1104112.79%
NFLX240621C002350002024-01-08 4:01PM EDT235.00254.56326.65331.400.00-21060.00%
NFLX240621C002400002024-02-16 10:32AM EDT240.00357.54365.00374.100.00-2102102.91%
NFLX240621C002450002023-09-20 11:06AM EDT245.00165.00169.00170.950.00-3300.00%
NFLX240621C002500002024-03-07 3:33PM EDT250.00362.03356.00365.200.00-3718106.02%
NFLX240621C002550002024-01-16 2:22PM EDT255.00233.79341.30345.300.00-140.00%
NFLX240621C002600002024-01-26 10:41AM EDT260.00301.60326.35330.500.00-24170.00%
NFLX240621C002650002023-12-29 3:22PM EDT265.00228.51315.95321.150.00-330.00%
NFLX240621C002700002024-02-05 10:45AM EDT270.00305.85329.50332.950.00-12370.00%
NFLX240621C002750002023-12-15 4:48PM EDT275.00206.91222.95227.150.00-290.00%
NFLX240621C002800002024-03-15 9:30AM EDT280.00343.47326.65336.000.00-124197.63%
NFLX240621C002850002023-11-07 3:24PM EDT285.00166.75177.20181.250.00-230.00%
NFLX240621C002900002024-02-16 10:55AM EDT290.00301.64316.00325.000.00-118289.48%
NFLX240621C002950002024-03-20 9:43AM EDT295.00331.46311.60321.000.00-11091.69%
NFLX240621C003000002024-03-26 9:40AM EDT300.00325.21307.00316.000.00-142490.75%
NFLX240621C003050002024-03-08 10:54AM EDT305.00311.42302.00311.050.00-11889.00%
NFLX240621C003100002024-03-21 12:37PM EDT310.00322.29297.00306.300.00-218487.72%
NFLX240621C003150002024-03-08 11:41AM EDT315.00303.15292.00301.300.00-82685.91%
NFLX240621C003200002024-03-15 2:43PM EDT320.00294.44287.00296.500.00-159884.55%
NFLX240621C003250002023-11-14 2:20PM EDT325.00145.05156.75161.000.00-8170.00%
NFLX240621C003300002024-03-25 9:38AM EDT330.00300.56277.15286.800.00-125881.94%
NFLX240621C003350002024-01-24 10:51AM EDT335.00234.00253.40257.450.00-1220.00%
NFLX240621C003400002024-03-18 11:01AM EDT340.00290.21267.25276.750.00-236878.61%
NFLX240621C003450002024-03-14 2:34PM EDT345.00274.22262.45271.900.00-14777.57%
NFLX240621C003500002024-03-14 2:40PM EDT350.00269.35257.50266.950.00-236276.08%
NFLX240621C003550002024-02-21 3:38PM EDT355.00223.00274.05282.800.00-324121.89%
NFLX240621C003600002024-03-26 10:05AM EDT360.00273.20248.00257.000.00-143773.73%
NFLX240621C003650002024-02-22 10:46AM EDT365.00226.00264.20273.000.00-125117.51%
NFLX240621C003700002024-03-08 12:50PM EDT370.00245.82238.00247.400.00-140371.14%
NFLX240621C003750002024-01-19 2:12PM EDT375.00120.35215.35219.650.00-1390.00%
NFLX240621C003800002024-03-28 12:43PM EDT380.00231.16228.00237.70-12.24-5.03%147868.43%
NFLX240621C003850002024-01-24 2:47PM EDT385.00177.35205.30209.300.00-1120.00%
NFLX240621C003900002024-03-08 11:42AM EDT390.00230.22218.25228.000.00-123366.11%
NFLX240621C003950002024-01-25 11:32AM EDT395.00169.80195.70199.800.00-5270.00%
NFLX240621C004000002024-03-28 10:14AM EDT400.00214.84209.00218.10-8.11-3.64%375964.18%
NFLX240621C004050002024-03-18 11:26AM EDT405.00226.15204.05213.600.00-12563.35%
NFLX240621C004100002024-03-27 1:11PM EDT410.00205.19199.25208.35-6.81-3.21%11,60761.76%
NFLX240621C004150002024-03-19 3:46PM EDT415.00212.71194.45203.950.00-25461.22%
NFLX240621C004200002024-03-28 3:44PM EDT420.00193.84189.65199.00-5.48-2.75%190260.00%
NFLX240621C004250002024-03-25 2:58PM EDT425.00210.60185.00194.500.00-39559.45%
NFLX240621C004300002024-03-27 2:04PM EDT430.00191.82180.05189.600.00-148158.11%
NFLX240621C004350002024-03-21 2:50PM EDT435.00200.18176.30184.500.00-210357.83%
NFLX240621C004400002024-03-26 10:17AM EDT440.00195.73171.55180.000.00-1048857.08%
NFLX240621C004450002024-03-21 2:50PM EDT445.00167.90167.00175.40-22.76-11.94%610756.40%
NFLX240621C004500002024-03-28 12:55PM EDT450.00164.00163.85168.75-17.45-9.62%279955.07%
NFLX240621C004550002024-03-21 12:06PM EDT455.00182.16159.35164.100.00-16854.35%
NFLX240621C004600002024-03-28 10:30AM EDT460.00152.78155.05159.45-25.17-14.14%274353.77%
NFLX240621C004650002024-03-25 10:29AM EDT465.00149.30150.10154.80-24.71-14.20%25152.59%
NFLX240621C004700002024-03-28 10:16AM EDT470.00143.65145.50150.35-9.25-6.05%253651.87%
NFLX240621C004750002024-03-27 2:04PM EDT475.00140.71141.50145.75-8.43-5.65%110251.47%
NFLX240621C004800002024-03-28 10:16AM EDT480.00134.50136.85141.15-9.05-6.30%101,20550.52%
NFLX240621C004850002024-03-20 3:49PM EDT485.00154.76132.30136.700.00-237852.94%
NFLX240621C004900002024-03-26 11:19AM EDT490.00130.93127.80132.25-19.99-13.25%267252.10%
NFLX240621C004950002024-03-27 1:59PM EDT495.00125.78124.55126.75-5.81-4.42%225049.81%
NFLX240621C005000002024-03-28 9:32AM EDT500.00122.18118.75122.65-5.29-4.15%21,91549.42%
NFLX240621C005050002024-03-28 9:32AM EDT505.00117.91114.55118.25-18.24-13.40%313648.59%
NFLX240621C005100002024-03-27 12:16PM EDT510.00120.58110.35114.300.00-168648.29%
NFLX240621C005150002024-03-28 9:32AM EDT515.00108.89107.45109.85-5.39-4.72%113447.32%
NFLX240621C005200002024-03-28 9:32AM EDT520.00104.69103.40105.75-18.32-14.89%150346.74%
NFLX240621C005250002024-03-13 11:21AM EDT525.00109.3298.20101.800.00-135946.29%
NFLX240621C005300002024-03-27 11:10AM EDT530.0096.4395.4597.65-10.57-9.88%565445.56%
NFLX240621C005350002024-03-28 10:50AM EDT535.0091.5090.3593.80-20.65-18.41%424045.11%
NFLX240621C005400002024-03-28 12:41PM EDT540.0086.4387.3590.40-8.87-9.31%643245.08%
NFLX240621C005450002024-03-18 11:09AM EDT545.00103.1484.0586.350.00-17044.30%
NFLX240621C005500002024-03-28 12:45PM EDT550.0079.5480.6082.50-23.46-22.78%131,24743.68%
NFLX240621C005550002024-03-27 1:56PM EDT555.0076.0076.8079.05-6.76-8.17%16843.41%
NFLX240621C005600002024-03-27 10:12AM EDT560.0083.1672.2575.350.00-742642.83%
NFLX240621C005650002024-03-20 2:02PM EDT565.0086.4568.7571.700.00-114642.24%
NFLX240621C005700002024-03-28 10:12AM EDT570.0066.9565.3568.35-3.62-5.13%75,72841.87%
NFLX240621C005750002024-03-28 10:47AM EDT575.0063.1562.4065.40-16.90-21.11%120641.81%
NFLX240621C005800002024-03-28 10:50AM EDT580.0060.4559.2562.05-9.61-13.72%553941.30%
NFLX240621C005850002024-03-28 10:50AM EDT585.0057.4556.1058.85-15.10-20.81%511440.88%
NFLX240621C005900002024-03-27 3:58PM EDT590.0054.1053.4555.90-5.37-9.03%244240.60%
NFLX240621C005950002024-03-28 3:51PM EDT595.0052.0050.5554.20-5.45-9.49%216241.35%
NFLX240621C006000002024-03-28 3:58PM EDT600.0050.1049.0049.80-2.50-4.75%2878839.67%
NFLX240621C006050002024-03-28 3:56PM EDT605.0046.9146.3547.15-14.79-23.97%18339.45%
NFLX240621C006100002024-03-28 3:56PM EDT610.0044.3543.9044.60-3.65-7.60%18285439.24%
NFLX240621C006150002024-03-28 11:17AM EDT615.0041.9541.4042.30-3.30-7.29%11439.18%
NFLX240621C006200002024-03-28 1:42PM EDT620.0038.8039.1039.80-4.30-9.98%5465738.87%
NFLX240621C006250002024-03-28 1:31PM EDT625.0036.3536.8537.75-6.30-14.77%221138.87%
NFLX240621C006300002024-03-28 2:51PM EDT630.0034.5234.8035.45-4.48-11.49%2151638.59%
NFLX240621C006350002024-03-28 1:30PM EDT635.0032.5032.6033.60-4.67-12.56%21638.62%
NFLX240621C006400002024-03-28 3:42PM EDT640.0030.8530.8531.40-5.65-15.48%4149038.28%
NFLX240621C006450002024-03-28 12:43PM EDT645.0028.4528.8529.65-8.80-23.62%516938.27%
NFLX240621C006500002024-03-28 2:21PM EDT650.0027.1827.1027.85-3.57-11.61%2551438.13%
NFLX240621C006550002024-03-28 12:44PM EDT655.0025.1525.4526.10-3.05-10.82%1114437.98%
NFLX240621C006600002024-03-28 3:08PM EDT660.0023.8523.8524.65-7.10-22.94%14225438.02%
NFLX240621C006650002024-03-28 1:15PM EDT665.0022.6022.4523.05-2.40-9.60%228537.86%
NFLX240621C006700002024-03-28 3:49PM EDT670.0021.0020.9521.60-11.05-34.48%418837.78%
NFLX240621C006750002024-03-28 12:52PM EDT675.0019.7019.5520.50-5.20-20.88%112737.96%
NFLX240621C006800002024-03-28 12:52PM EDT680.0018.4518.3019.20-4.90-20.99%513137.89%
NFLX240621C006850002024-03-28 12:55PM EDT685.0017.1517.1018.00-4.82-21.94%246637.85%
NFLX240621C006900002024-03-28 12:55PM EDT690.0015.9516.0017.50-4.84-23.28%520838.47%
NFLX240621C006950002024-03-28 12:55PM EDT695.0015.0014.7016.30-7.30-32.74%28938.32%
NFLX240621C007000002024-03-28 3:59PM EDT700.0014.4513.9514.60-2.00-12.16%13487437.57%
NFLX240621C007050002024-03-28 12:56PM EDT705.0013.0012.9013.70-4.75-26.76%17437.60%
NFLX240621C007100002024-03-28 1:40PM EDT710.0012.3512.1512.75-2.04-14.18%19337.52%
NFLX240621C007150002024-03-28 2:32PM EDT715.0011.5011.2011.95-3.50-23.33%413837.55%
NFLX240621C007200002024-03-28 1:51PM EDT720.0010.7510.5511.10-3.32-23.60%238437.47%
NFLX240621C007250002024-03-28 10:20AM EDT725.0010.009.7510.50-6.95-41.00%28937.63%
NFLX240621C007300002024-03-28 3:08PM EDT730.009.299.109.80-2.67-22.32%314337.63%
NFLX240621C007350002024-03-28 1:40PM EDT735.008.758.509.10-4.75-35.19%111737.56%
NFLX240621C007400002024-03-28 1:39PM EDT740.008.207.858.45-4.80-36.92%7611137.51%
NFLX240621C007450002024-03-28 12:51PM EDT745.007.607.358.00-2.90-27.62%19737.70%
NFLX240621C007500002024-03-28 3:17PM EDT750.007.226.957.35-1.76-19.60%1932237.54%
NFLX240621C007550002024-03-28 1:08PM EDT755.006.606.306.85-4.15-38.60%24137.55%
NFLX240621C007600002024-03-28 1:00PM EDT760.006.205.906.40-2.80-31.11%23737.59%
NFLX240621C007650002024-03-28 12:52PM EDT765.005.755.505.95-3.34-36.74%15337.59%
NFLX240621C007700002024-03-28 1:31PM EDT770.005.355.105.70-1.99-27.11%117537.89%
NFLX240621C007750002024-03-28 3:31PM EDT775.005.004.805.20-3.15-38.65%36537.70%
NFLX240621C007800002024-03-27 3:08PM EDT780.005.754.404.900.00-14237.83%
NFLX240621C007850002024-03-25 10:48AM EDT785.007.154.104.550.00-112637.82%
NFLX240621C007900002024-03-27 9:57AM EDT790.005.603.804.300.00-17137.98%
NFLX240621C007950002024-03-25 12:58PM EDT795.006.403.654.400.00-112538.86%
NFLX240621C008000002024-03-28 1:09PM EDT800.003.573.453.80-2.61-42.23%647538.20%
NFLX240621C008050002024-03-15 3:58PM EDT805.004.853.203.450.00-12438.01%
NFLX240621C008100002024-03-26 9:37AM EDT810.004.803.003.200.00-16538.01%
NFLX240621C008150002024-03-22 12:30PM EDT815.004.952.723.000.00-22738.10%
NFLX240621C008200002024-03-22 3:36PM EDT820.004.652.592.820.00-47538.21%
NFLX240621C008250002024-03-27 10:18AM EDT825.003.752.392.640.00-144938.28%
NFLX240621C008300002024-03-21 3:13PM EDT830.004.102.252.490.00-35038.42%
NFLX240621C008350002024-03-22 3:42PM EDT835.003.852.092.320.00-52638.45%
NFLX240621C008400002024-03-27 3:38PM EDT840.002.551.872.270.00-116938.86%
NFLX240621C008450002024-03-08 11:07AM EDT845.002.061.742.13-1.74-45.79%12238.94%
NFLX240621C008500002024-03-27 9:59AM EDT850.002.721.622.000.00-31,88439.03%
NFLX240621C008550002024-03-27 3:39PM EDT855.002.081.521.870.00-2139.09%
NFLX240621C008600002024-03-27 3:08PM EDT860.001.771.401.76-0.22-11.06%112939.19%
NFLX240621C008650002024-03-28 3:35PM EDT865.001.481.421.70-1.22-45.19%3339.47%
NFLX240621C008700002024-03-27 3:08PM EDT870.001.551.131.61-0.23-12.92%115739.61%
NFLX240621C008800002024-03-25 10:22AM EDT880.002.251.061.390.00-32839.62%
NFLX240621C008900002024-03-27 1:46PM EDT890.001.420.921.230.00-1223339.81%
NFLX240621C009000002024-03-28 1:46PM EDT900.000.930.780.99-0.32-25.60%2148239.42%
NFLX240621C009100002024-03-25 9:31AM EDT910.001.510.680.990.00-813740.32%
NFLX240621C009200002024-03-26 9:32AM EDT920.001.220.590.880.00-2071440.50%
NFLX240621C009300002024-03-28 9:33AM EDT930.000.790.500.73-0.38-32.48%201440.30%
NFLX240621C009400002024-03-25 11:06AM EDT940.001.030.420.720.00-22641.07%
NFLX240621C009500002024-03-27 3:17PM EDT950.000.650.370.650.00-2714741.31%
NFLX240621C009600002024-03-25 1:31PM EDT960.000.440.310.59-0.43-49.43%158041.58%
NFLX240621C009700002024-03-21 9:42AM EDT970.000.920.260.540.00-21341.90%
NFLX240621C009800002024-03-05 12:23PM EDT980.000.610.210.490.00-1342.14%
NFLX240621C009900002024-03-04 12:28PM EDT990.000.720.170.450.00-5042.46%
NFLX240621C010000002024-03-15 2:14PM EDT1,000.000.520.160.410.00-315442.70%
NFLX240621C010100002024-03-25 10:59AM EDT1,010.000.480.140.380.00-101943.04%
NFLX240621C010200002024-03-22 10:41AM EDT1,020.000.400.130.350.00-212343.34%
NFLX240621C010300002024-03-07 3:40PM EDT1,030.000.490.120.330.00-21843.73%
NFLX240621C010400002024-03-14 11:05AM EDT1,040.000.390.040.310.00-24244.09%
NFLX240621C010500002024-03-08 10:30AM EDT1,050.000.350.100.290.00-12444.43%
NFLX240621C010600002024-03-04 2:02PM EDT1,060.000.250.000.270.00-3144.75%
NFLX240621C010700002024-03-11 9:32AM EDT1,070.000.330.000.250.00-3845.02%
NFLX240621C010800002024-03-19 11:12AM EDT1,080.000.220.070.240.00-748745.46%
NFLX240621C010900002024-03-25 2:31PM EDT1,090.000.250.000.230.00-91145.90%
NFLX240621C011000002024-03-25 11:18AM EDT1,100.000.060.000.250.00-3746.92%
NFLX240621C011100002024-03-25 2:58PM EDT1,110.000.240.050.210.00-17740446.68%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P000050002024-01-22 11:18AM EDT5.000.010.000.010.00-1625287.50%
NFLX240621P000100002023-12-07 4:28PM EDT10.000.010.000.010.00-30120243.75%
NFLX240621P000150002024-03-27 11:46AM EDT15.000.010.000.010.00-165218.75%
NFLX240621P000200002023-12-07 4:28PM EDT20.000.010.000.010.00-3122200.00%
NFLX240621P000250002024-03-26 1:11PM EDT25.000.020.000.010.00-4274187.50%
NFLX240621P000300002024-03-26 1:06PM EDT30.000.010.000.010.00-242,481175.00%
NFLX240621P000350002024-03-27 3:56PM EDT35.000.010.000.020.00-13,188175.00%
NFLX240621P000400002024-02-05 1:50PM EDT40.000.010.000.100.00-11,008188.28%
NFLX240621P000450002023-10-18 9:46AM EDT45.000.050.000.000.00-116950.00%
NFLX240621P000500002024-02-27 2:33PM EDT50.000.010.000.020.00-1538151.56%
NFLX240621P000550002022-12-15 3:12PM EDT55.001.220.001.400.00-217219.73%
NFLX240621P000600002024-02-26 3:54PM EDT60.000.010.000.130.00-227162.89%
NFLX240621P000650002024-01-12 2:55PM EDT65.000.020.000.210.00-2240164.26%
NFLX240621P000700002024-03-18 9:30AM EDT70.000.020.000.030.00-142134.38%
NFLX240621P000750002024-01-12 4:19PM EDT75.000.010.000.270.00-548157.42%
NFLX240621P000800002024-02-28 2:13PM EDT80.000.010.000.190.00-10222147.27%
NFLX240621P000850002024-01-04 3:35PM EDT85.000.050.001.070.00-2183172.46%
NFLX240621P000900002023-11-13 10:50AM EDT90.000.060.000.090.00-2107129.69%
NFLX240621P000950002023-12-18 11:52AM EDT95.000.070.000.100.00-1695127.34%
NFLX240621P001000002024-03-07 10:30AM EDT100.000.010.000.060.00-13,200118.75%
NFLX240621P001050002023-10-19 10:16AM EDT105.000.190.000.590.00-171143.26%
NFLX240621P001100002023-10-20 1:00PM EDT110.000.250.001.060.00-1161149.51%
NFLX240621P001150002023-06-20 3:28PM EDT115.000.480.230.630.00-280141.99%
NFLX240621P001200002024-01-22 11:02AM EDT120.000.060.000.060.00-184106.64%
NFLX240621P001250002024-02-23 2:00PM EDT125.000.010.000.120.00-10125110.16%
NFLX240621P001300002024-02-13 10:59AM EDT130.000.050.000.110.00-3143106.64%
NFLX240621P001350002024-01-23 10:30AM EDT135.000.100.000.000.00-510850.00%
NFLX240621P001400002024-01-23 11:10AM EDT140.000.050.000.080.00-233398.83%
NFLX240621P001450002023-09-28 9:30AM EDT145.000.880.570.700.00-2923128.66%
NFLX240621P001500002024-03-28 10:57AM EDT150.000.010.000.14-0.01-50.00%32,66999.02%
NFLX240621P001550002024-03-14 1:48PM EDT155.000.050.000.050.00-53,87189.06%
NFLX240621P001600002024-02-14 4:05PM EDT160.000.040.000.140.00-133194.53%
NFLX240621P001650002024-03-14 9:30AM EDT165.000.040.000.140.00-131192.58%
NFLX240621P001700002024-01-26 2:22PM EDT170.000.050.000.100.00-119387.89%
NFLX240621P001750002024-02-09 1:33PM EDT175.000.050.000.140.00-11,80488.48%
NFLX240621P001800002024-03-05 12:43PM EDT180.000.050.000.150.00-111287.11%
NFLX240621P001850002024-03-14 9:30AM EDT185.000.030.000.15-0.02-40.00%112785.16%
NFLX240621P001900002024-02-14 4:06PM EDT190.000.090.010.160.00-121684.18%
NFLX240621P001950002024-03-06 10:40AM EDT195.000.100.000.160.00-1027682.03%
NFLX240621P002000002024-03-28 3:09PM EDT200.000.060.010.10-0.04-40.00%393077.54%
NFLX240621P002050002024-02-09 11:02AM EDT205.000.100.000.180.00-135679.39%
NFLX240621P002100002024-03-19 10:58AM EDT210.000.090.000.180.00-199177.73%
NFLX240621P002150002024-03-18 9:30AM EDT215.000.200.000.180.00-110675.98%
NFLX240621P002200002024-03-19 9:30AM EDT220.000.230.000.190.00-127574.80%
NFLX240621P002250002024-03-18 3:54PM EDT225.000.120.020.200.00-30535874.32%
NFLX240621P002300002024-03-19 10:58AM EDT230.000.150.030.200.00-158073.05%
NFLX240621P002350002024-03-21 12:48PM EDT235.000.120.010.210.00-128971.19%
NFLX240621P002400002024-03-18 2:17PM EDT240.000.150.000.220.00-44271369.73%
NFLX240621P002450002024-02-29 10:30AM EDT245.000.240.040.230.00-376669.63%
NFLX240621P002500002024-03-20 12:04PM EDT250.000.120.040.240.00-262368.46%
NFLX240621P002550002024-02-06 10:30AM EDT255.000.270.000.000.00-112725.00%
NFLX240621P002600002024-03-19 11:11AM EDT260.000.190.050.250.00-151,35766.02%
NFLX240621P002650002024-03-06 1:21PM EDT265.000.130.060.270.00-19665.28%
NFLX240621P002700002024-03-13 10:13AM EDT270.000.240.030.290.00-152,15063.67%
NFLX240621P002750002024-03-18 10:12AM EDT275.000.250.020.210.00-710760.25%
NFLX240621P002800002024-03-28 3:09PM EDT280.000.190.060.32-0.26-57.78%350362.16%
NFLX240621P002850002024-01-25 1:09PM EDT285.000.440.320.440.00-26865.92%
NFLX240621P002900002024-02-20 3:06PM EDT290.000.500.060.340.00-260459.86%
NFLX240621P002950002024-03-19 10:01AM EDT295.000.340.120.370.00-22959.91%
NFLX240621P003000002024-03-22 11:00AM EDT300.000.270.250.390.00-11,76760.50%
NFLX240621P003050002024-03-13 2:08PM EDT305.000.480.160.410.00-105958.35%
NFLX240621P003100002024-03-27 3:03PM EDT310.000.310.010.430.00-159755.42%
NFLX240621P003150002024-03-08 10:48AM EDT315.000.360.210.350.00-13555.71%
NFLX240621P003200002024-03-27 1:51PM EDT320.000.350.200.480.00-52,17755.79%
NFLX240621P003250002024-03-28 3:08PM EDT325.000.390.190.58-0.20-33.90%241055.40%
NFLX240621P003300002024-03-19 11:32AM EDT330.000.510.290.540.00-183154.69%
NFLX240621P003350002024-02-15 11:46AM EDT335.000.900.560.730.00-23656.71%
NFLX240621P003400002024-03-18 2:05PM EDT340.000.610.360.610.00-161553.32%
NFLX240621P003450002024-03-21 3:18PM EDT345.000.520.400.650.00-26852.66%
NFLX240621P003500002024-03-27 3:40PM EDT350.000.630.440.70+0.09+16.67%21,69352.03%
NFLX240621P003550002024-03-27 12:09PM EDT355.000.570.490.740.00-19451.37%
NFLX240621P003600002024-03-25 1:41PM EDT360.000.620.500.800.00-190050.56%
NFLX240621P003650002024-03-26 12:19PM EDT365.000.640.590.850.00-17750.10%
NFLX240621P003700002024-03-19 2:15PM EDT370.000.860.650.91+0.07+8.86%194050.66%
NFLX240621P003750002024-03-28 3:08PM EDT375.000.860.690.98-0.13-13.13%444550.02%
NFLX240621P003800002024-03-28 3:01PM EDT380.000.930.761.12+0.09+10.71%1011,52649.88%
NFLX240621P003850002024-03-18 1:58PM EDT385.001.250.781.200.00-18549.22%
NFLX240621P003900002024-03-27 3:56PM EDT390.001.030.931.210.00-361748.06%
NFLX240621P003950002024-03-28 11:23AM EDT395.001.201.021.30+0.10+9.09%440047.42%
NFLX240621P004000002024-03-28 9:37AM EDT400.001.311.121.40+0.02+1.55%182,22346.83%
NFLX240621P004050002024-03-07 11:33AM EDT405.002.061.201.510.00-316146.24%
NFLX240621P004100002024-03-28 9:37AM EDT410.001.581.331.62-0.01-0.63%1875445.61%
NFLX240621P004150002024-03-26 2:45PM EDT415.001.351.451.750.00-313945.05%
NFLX240621P004200002024-03-28 10:44AM EDT420.001.851.571.89+0.33+21.71%168644.50%
NFLX240621P004250002024-03-28 3:08PM EDT425.001.941.732.05+0.32+19.75%216143.98%
NFLX240621P004300002024-03-28 12:56PM EDT430.002.211.892.22+0.38+20.77%375843.46%
NFLX240621P004350002024-03-27 1:47PM EDT435.002.142.072.410.00-218742.96%
NFLX240621P004400002024-03-28 1:06PM EDT440.002.572.272.61+0.21+8.90%21,24042.45%
NFLX240621P004450002024-03-25 10:21AM EDT445.002.922.482.86+0.67+29.78%412142.06%
NFLX240621P004500002024-03-28 10:29AM EDT450.003.202.803.05+0.72+29.03%31,24341.42%
NFLX240621P004550002024-03-20 10:26AM EDT455.003.303.103.350.00-413941.07%
NFLX240621P004600002024-03-27 11:01AM EDT460.003.153.403.600.00-359940.50%
NFLX240621P004650002024-03-27 9:57AM EDT465.003.453.653.950.00-1624140.16%
NFLX240621P004700002024-03-28 3:43PM EDT470.004.254.004.30+0.34+8.70%384139.75%
NFLX240621P004750002024-03-28 10:23AM EDT475.005.024.504.75+0.57+12.81%134139.50%
NFLX240621P004800002024-03-28 12:35PM EDT480.005.224.805.15+0.77+17.30%973439.06%
NFLX240621P004850002024-03-28 12:35PM EDT485.005.705.305.60+0.90+18.75%130138.67%
NFLX240621P004900002024-03-28 12:43PM EDT490.005.955.807.70+0.37+6.63%1452841.17%
NFLX240621P004950002024-03-28 12:43PM EDT495.006.906.356.65+0.80+13.11%271637.96%
NFLX240621P005000002024-03-28 3:52PM EDT500.007.116.957.40+0.26+3.80%311,95837.88%
NFLX240621P005050002024-03-28 12:47PM EDT505.008.207.607.95+1.30+18.84%214137.39%
NFLX240621P005100002024-03-28 3:52PM EDT510.008.508.358.70+0.50+6.25%1233937.14%
NFLX240621P005150002024-03-28 9:35AM EDT515.009.807.309.65+0.60+6.52%312737.10%
NFLX240621P005200002024-03-28 3:59PM EDT520.0010.009.7510.30+0.25+2.56%744336.56%
NFLX240621P005250002024-03-28 2:33PM EDT525.0011.4010.8011.40+1.75+18.13%1144536.54%
NFLX240621P005300002024-03-28 12:56PM EDT530.0012.7011.7512.35+3.00+30.93%1720836.24%
NFLX240621P005350002024-03-28 12:43PM EDT535.0013.1012.7013.50+0.69+5.56%2610636.10%
NFLX240621P005400002024-03-28 12:44PM EDT540.0014.9513.9514.50+1.15+8.33%931035.70%
NFLX240621P005450002024-03-28 12:50PM EDT545.0016.1515.1515.85+1.35+9.12%111935.62%
NFLX240621P005500002024-03-28 1:51PM EDT550.0017.4016.4517.15+1.40+8.75%2481035.40%
NFLX240621P005550002024-03-28 12:44PM EDT555.0019.0517.8518.50+2.30+13.73%1718835.14%
NFLX240621P005600002024-03-28 2:06PM EDT560.0020.4619.3020.00+3.20+18.54%851834.95%
NFLX240621P005650002024-03-28 12:44PM EDT565.0022.2520.9021.60+2.15+10.70%517334.78%
NFLX240621P005700002024-03-28 12:43PM EDT570.0024.0022.6523.25+2.25+10.34%211,29634.57%
NFLX240621P005750002024-03-28 12:50PM EDT575.0025.6024.3025.10+2.20+9.40%1322834.46%
NFLX240621P005800002024-03-28 12:15PM EDT580.0027.8026.1526.95+2.76+11.02%1831834.27%
NFLX240621P005850002024-03-28 12:43PM EDT585.0029.8528.1028.90+3.67+14.02%19234.07%
NFLX240621P005900002024-03-28 12:44PM EDT590.0030.9930.1531.05+1.69+5.77%1840133.98%
NFLX240621P005950002024-03-28 3:03PM EDT595.0032.6532.4033.20+7.25+28.54%3411933.79%
NFLX240621P006000002024-03-28 2:16PM EDT600.0035.5134.6535.45+2.03+6.06%2751433.61%
NFLX240621P006050002024-03-28 3:17PM EDT605.0037.3237.0037.85+3.52+10.41%39233.47%
NFLX240621P006100002024-03-28 2:29PM EDT610.0040.9839.5040.35+1.93+4.94%10920833.33%
NFLX240621P006150002024-03-28 12:43PM EDT615.0044.3042.0542.85+4.35+10.89%15733.10%
NFLX240621P006200002024-03-28 12:22PM EDT620.0046.7544.7545.55+3.44+7.94%2537432.96%
NFLX240621P006250002024-03-28 12:36PM EDT625.0049.5547.5548.45+6.22+14.35%422632.90%
NFLX240621P006300002024-03-28 3:49PM EDT630.0051.2550.3551.35+3.75+7.89%4923032.76%
NFLX240621P006350002024-03-28 12:33PM EDT635.0055.8053.4554.35+7.30+15.05%61332.63%
NFLX240621P006400002024-03-28 3:13PM EDT640.0057.1556.5057.40+5.15+9.90%2816732.45%
NFLX240621P006450002024-03-26 11:02AM EDT645.0049.7059.3562.450.00-62733.97%
NFLX240621P006500002024-03-28 2:45PM EDT650.0065.0062.7064.60+6.00+10.17%53032.83%
NFLX240621P006550002024-03-27 9:51AM EDT655.0058.2565.3067.850.00-21332.59%
NFLX240621P006600002024-03-28 10:53AM EDT660.0071.6769.5072.70+13.12+22.41%11533.77%
NFLX240621P006650002024-03-18 12:12PM EDT665.0067.7073.0076.150.00-1233.57%
NFLX240621P006700002024-03-28 10:22AM EDT670.0079.9076.1578.85+11.90+17.50%52432.55%
NFLX240621P006750002024-02-28 4:18PM EDT675.0091.1579.6583.650.00-2133.53%
NFLX240621P006800002024-03-11 2:43PM EDT680.0090.7584.2086.500.00-703932.46%
NFLX240621P006850002024-03-15 11:02AM EDT685.0087.4587.6091.350.00-1233.40%
NFLX240621P006900002024-02-12 3:19PM EDT690.00133.4092.5594.950.00--132.95%
NFLX240621P006950002023-07-19 9:51AM EDT695.00224.50286.10295.000.00-30202.94%
NFLX240621P007000002024-03-20 3:00PM EDT700.0089.4199.20103.150.00-11732.91%
NFLX240621P007050002024-02-13 12:49PM EDT705.00149.10102.30105.550.00-2030.61%
NFLX240621P007100002024-01-30 12:09PM EDT710.00146.75116.40118.300.00--240.76%
NFLX240621P007150002024-03-05 11:54AM EDT715.00120.95111.90115.950.00-1132.97%
NFLX240621P007200002024-03-08 3:52PM EDT720.00120.00116.85120.100.00-2132.68%
NFLX240621P007250002023-07-13 11:10AM EDT725.00281.03300.80305.950.00--0194.51%
NFLX240621P007300002024-02-16 3:54PM EDT730.00145.20127.65131.350.00-101036.15%
NFLX240621P007350002023-07-07 12:56PM EDT735.00293.25299.00307.500.00-20187.81%
NFLX240621P007400002024-03-08 3:52PM EDT740.00137.25134.60138.100.00-4232.92%
NFLX240621P007500002024-03-06 2:59PM EDT750.00150.58143.75146.200.00-10010030.87%
NFLX240621P007600002023-09-12 1:58PM EDT760.00320.21396.35400.800.00--0256.96%
NFLX240621P007650002024-03-26 3:33PM EDT765.00138.95156.40161.150.00-141432.86%
NFLX240621P007700002024-03-26 3:33PM EDT770.00143.45161.40166.050.00-1333.32%
NFLX240621P007750002023-09-13 2:45PM EDT775.00360.53417.35421.350.00--0265.34%
NFLX240621P007800002023-09-12 1:57PM EDT780.00339.05416.00420.400.00-220260.51%
NFLX240621P007850002023-09-11 2:34PM EDT785.00337.33416.75420.950.00--0257.39%
NFLX240621P007900002023-09-13 10:32AM EDT790.00357.30433.20437.300.00-620269.03%
NFLX240621P008000002024-03-20 11:47AM EDT800.00180.50188.00197.650.00-2040.75%
NFLX240621P008050002024-03-21 12:33PM EDT805.00177.97193.00202.450.00-2141.01%
NFLX240621P008100002024-03-20 11:36AM EDT810.00188.83198.00207.550.00-2141.87%
NFLX240621P008200002024-03-15 12:16PM EDT820.00211.35208.00217.500.00-4143.06%
NFLX240621P008300002023-09-11 2:45PM EDT830.00382.72461.70466.100.00-400265.63%
NFLX240621P008350002023-09-11 2:10PM EDT835.00389.41466.60471.100.00-400266.45%
NFLX240621P008400002023-09-11 2:10PM EDT840.00394.53471.75476.000.00-1750267.33%
NFLX240621P008450002023-09-11 1:57PM EDT845.00399.98477.00481.100.00--0268.34%
NFLX240621P008500002024-03-11 2:30PM EDT850.00245.81238.00247.250.00-2046.22%
NFLX240621P008700002024-01-22 1:20PM EDT870.00383.75295.65300.100.00--089.57%
NFLX240621P008900002023-09-11 2:01PM EDT890.00444.56521.45526.000.00--0275.37%
NFLX240621P009100002024-03-21 12:33PM EDT910.00281.96298.00307.250.00--053.02%
NFLX240621P009200002024-03-20 11:47AM EDT920.00299.95308.00317.000.00--053.46%
NFLX240621P009600002024-01-17 2:19PM EDT960.00481.25374.35379.000.00--089.40%