NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00005000 | 2023-05-25 3:46PM EDT | 5.00 | 354.17 | 370.00 | 379.00 | 0.00 | - | 5 | 3,336 | 216.99% |
| NFLX240621C00010000 | 2023-05-01 1:46PM EDT | 10.00 | 315.73 | 365.50 | 375.00 | 0.00 | - | 1 | 66 | 200.29% |
| NFLX240621C00015000 | 2023-04-05 10:45AM EDT | 15.00 | 326.00 | 304.00 | 314.00 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX240621C00020000 | 2023-04-05 11:13AM EDT | 20.00 | 318.73 | 299.50 | 309.00 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX240621C00025000 | 2023-04-05 11:14AM EDT | 25.00 | 314.05 | 295.00 | 304.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX240621C00030000 | 2023-05-22 12:50PM EDT | 30.00 | 336.68 | 346.50 | 356.00 | 0.00 | - | 1 | 13 | 144.19% |
| NFLX240621C00035000 | 2023-01-18 11:01AM EDT | 35.00 | 297.00 | 311.40 | 320.65 | 0.00 | - | 1 | 5 | 0.00% |
| NFLX240621C00040000 | 2022-10-13 10:32AM EDT | 40.00 | 180.00 | 249.05 | 258.65 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX240621C00045000 | 2023-01-23 12:18PM EDT | 45.00 | 317.40 | 289.00 | 297.90 | 0.00 | - | 1 | 4 | 0.00% |
| NFLX240621C00050000 | 2022-12-29 4:36PM EDT | 50.00 | 247.00 | 310.05 | 318.95 | 0.00 | - | 1 | 10 | 0.00% |
| NFLX240621C00055000 | 2022-12-13 12:29PM EDT | 55.00 | 278.91 | 275.00 | 284.00 | 0.00 | - | 10 | 12 | 0.00% |
| NFLX240621C00060000 | 2022-10-25 11:06AM EDT | 60.00 | 240.65 | 234.25 | 241.80 | 0.00 | - | 1 | 5 | 0.00% |
| NFLX240621C00065000 | 2022-08-31 12:17PM EDT | 65.00 | 171.03 | 178.35 | 185.65 | 0.00 | - | - | 1 | 0.00% |
| NFLX240621C00070000 | 2022-08-31 12:20PM EDT | 70.00 | 166.51 | 174.00 | 182.00 | 0.00 | - | 4 | 4 | 0.00% |
| NFLX240621C00075000 | 2022-10-24 2:03PM EDT | 75.00 | 218.25 | 221.00 | 228.75 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX240621C00080000 | 2022-08-31 12:22PM EDT | 80.00 | 159.77 | 166.30 | 174.30 | 0.00 | - | 2 | 12 | 0.00% |
| NFLX240621C00085000 | 2023-04-25 1:07PM EDT | 85.00 | 243.55 | 274.50 | 283.45 | 0.00 | - | 3 | 4 | 0.00% |
| NFLX240621C00090000 | 2022-12-19 10:51AM EDT | 90.00 | 208.04 | 240.00 | 249.00 | 0.00 | - | 5 | 9 | 0.00% |
| NFLX240621C00095000 | 2022-09-09 9:59AM EDT | 95.00 | 151.89 | 143.75 | 147.50 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX240621C00100000 | 2023-03-29 3:13PM EDT | 100.00 | 240.20 | 232.50 | 239.50 | 0.00 | - | 5 | 45 | 0.00% |
| NFLX240621C00105000 | 2023-03-24 3:50PM EDT | 105.00 | 231.80 | 226.30 | 234.10 | 0.00 | - | 2 | 5 | 0.00% |
| NFLX240621C00110000 | 2022-10-19 3:27PM EDT | 110.00 | 178.58 | 189.60 | 196.45 | 0.00 | - | 1 | 5 | 0.00% |
| NFLX240621C00115000 | 2022-10-24 2:08PM EDT | 115.00 | 186.35 | 189.65 | 195.50 | 0.00 | - | 1 | 5 | 0.00% |
| NFLX240621C00120000 | 2023-01-17 11:29AM EDT | 120.00 | 220.00 | 245.10 | 253.90 | 0.00 | - | 1 | 4 | 0.00% |
| NFLX240621C00125000 | 2022-10-21 1:46PM EDT | 125.00 | 183.50 | 178.00 | 184.40 | 0.00 | - | 5 | 7 | 0.00% |
| NFLX240621C00130000 | 2023-05-15 11:47AM EDT | 130.00 | 215.25 | 255.75 | 261.20 | 0.00 | - | 1 | 2 | 84.12% |
| NFLX240621C00135000 | 2022-09-15 3:23PM EDT | 135.00 | 128.29 | 120.35 | 128.05 | 0.00 | - | 8 | 10 | 0.00% |
| NFLX240621C00140000 | 2023-05-18 12:00PM EDT | 140.00 | 241.50 | 246.60 | 252.25 | 0.00 | - | 1 | 10 | 81.13% |
| NFLX240621C00145000 | 2023-03-07 2:28PM EDT | 145.00 | 180.75 | 203.10 | 210.45 | 0.00 | - | 14 | 9 | 0.00% |
| NFLX240621C00150000 | 2023-05-18 12:00PM EDT | 150.00 | 232.50 | 237.60 | 243.60 | 0.00 | - | 1 | 119 | 78.71% |
| NFLX240621C00155000 | 2023-05-05 1:02PM EDT | 155.00 | 179.10 | 233.10 | 238.95 | 0.00 | - | 386 | 402 | 77.16% |
| NFLX240621C00160000 | 2023-03-01 11:06AM EDT | 160.00 | 178.05 | 196.00 | 205.00 | 0.00 | - | 2 | 31 | 0.00% |
| NFLX240621C00165000 | 2023-03-10 4:55PM EDT | 165.00 | 146.33 | 186.80 | 193.10 | 0.00 | - | 1 | 30 | 0.00% |
| NFLX240621C00170000 | 2023-05-17 3:40PM EDT | 170.00 | 183.80 | 219.20 | 226.05 | 0.00 | - | 2 | 233 | 73.29% |
| NFLX240621C00175000 | 2023-03-03 11:56AM EDT | 175.00 | 161.07 | 185.00 | 190.15 | 0.00 | - | 2 | 70 | 0.00% |
| NFLX240621C00180000 | 2023-05-03 9:46AM EDT | 180.00 | 158.15 | 210.95 | 214.80 | 0.00 | - | 2 | 48 | 69.38% |
| NFLX240621C00185000 | 2023-03-20 2:19PM EDT | 185.00 | 140.56 | 154.65 | 158.25 | 0.00 | - | 2 | 31 | 0.00% |
| NFLX240621C00190000 | 2023-05-18 9:32AM EDT | 190.00 | 174.93 | 202.00 | 206.45 | 0.00 | - | 41 | 115 | 67.43% |
| NFLX240621C00195000 | 2023-04-25 11:58AM EDT | 195.00 | 147.20 | 176.15 | 182.15 | 0.00 | - | 14 | 70 | 0.00% |
| NFLX240621C00200000 | 2023-05-26 12:03PM EDT | 200.00 | 190.00 | 193.60 | 197.50 | +17.20 | +9.95% | 1 | 550 | 65.40% |
| NFLX240621C00205000 | 2023-05-22 2:40PM EDT | 205.00 | 177.11 | 189.20 | 193.60 | 0.00 | - | 2 | 13 | 64.65% |
| NFLX240621C00210000 | 2023-05-18 9:35AM EDT | 210.00 | 162.02 | 183.80 | 189.25 | 0.00 | - | 1 | 50 | 62.88% |
| NFLX240621C00215000 | 2023-05-03 12:06PM EDT | 215.00 | 129.15 | 180.90 | 185.40 | 0.00 | - | 14 | 18 | 63.13% |
| NFLX240621C00220000 | 2023-05-05 11:40AM EDT | 220.00 | 125.85 | 177.40 | 180.90 | 0.00 | - | 2 | 136 | 62.50% |
| NFLX240621C00225000 | 2023-05-26 1:16PM EDT | 225.00 | 176.25 | 172.80 | 177.65 | +36.90 | +26.48% | 2 | 127 | 61.93% |
| NFLX240621C00230000 | 2023-05-18 10:47AM EDT | 230.00 | 158.21 | 168.75 | 172.70 | 0.00 | - | 2 | 104 | 60.65% |
| NFLX240621C00235000 | 2023-05-22 3:27PM EDT | 235.00 | 152.36 | 164.55 | 168.60 | 0.00 | - | 6 | 82 | 59.79% |
| NFLX240621C00240000 | 2023-05-22 3:27PM EDT | 240.00 | 148.42 | 160.60 | 165.00 | 0.00 | - | 8 | 112 | 59.33% |
| NFLX240621C00245000 | 2023-05-03 11:49AM EDT | 245.00 | 106.15 | 157.00 | 160.55 | 0.00 | - | 2 | 32 | 58.56% |
| NFLX240621C00250000 | 2023-05-18 3:59PM EDT | 250.00 | 147.82 | 152.90 | 156.60 | 0.00 | - | 2 | 424 | 57.78% |
| NFLX240621C00260000 | 2023-05-18 12:32PM EDT | 260.00 | 142.01 | 145.40 | 148.90 | 0.00 | - | 5 | 408 | 56.61% |
| NFLX240621C00270000 | 2023-05-23 11:57AM EDT | 270.00 | 122.80 | 138.15 | 141.60 | 0.00 | - | 2 | 225 | 55.65% |
| NFLX240621C00280000 | 2023-05-26 1:22PM EDT | 280.00 | 132.75 | 131.85 | 134.05 | +19.13 | +16.84% | 1 | 174 | 54.88% |
| NFLX240621C00290000 | 2023-05-26 3:40PM EDT | 290.00 | 124.57 | 124.10 | 127.55 | +10.35 | +9.06% | 2 | 73 | 53.80% |
| NFLX240621C00300000 | 2023-05-26 2:01PM EDT | 300.00 | 122.22 | 118.65 | 120.75 | +18.44 | +17.77% | 7 | 284 | 53.44% |
| NFLX240621C00310000 | 2023-05-25 3:51PM EDT | 310.00 | 95.75 | 110.35 | 113.55 | 0.00 | - | 2 | 149 | 51.64% |
| NFLX240621C00320000 | 2023-05-26 2:15PM EDT | 320.00 | 108.36 | 103.50 | 107.10 | +15.06 | +16.14% | 3 | 529 | 50.62% |
| NFLX240621C00330000 | 2023-05-26 2:15PM EDT | 330.00 | 101.95 | 99.25 | 100.85 | +20.12 | +24.59% | 2 | 159 | 50.53% |
| NFLX240621C00340000 | 2023-05-26 12:18PM EDT | 340.00 | 89.60 | 91.75 | 94.85 | +10.68 | +13.53% | 1 | 351 | 50.31% |
| NFLX240621C00350000 | 2023-05-26 12:27PM EDT | 350.00 | 84.20 | 85.70 | 88.80 | +11.00 | +15.03% | 3 | 336 | 49.36% |
| NFLX240621C00360000 | 2023-05-26 3:46PM EDT | 360.00 | 82.35 | 80.25 | 83.30 | +12.40 | +17.73% | 8 | 389 | 48.67% |
| NFLX240621C00370000 | 2023-05-26 1:59PM EDT | 370.00 | 80.00 | 75.30 | 77.95 | +16.30 | +25.59% | 37 | 345 | 47.97% |
| NFLX240621C00380000 | 2023-05-26 3:59PM EDT | 380.00 | 72.85 | 70.05 | 73.20 | +11.90 | +19.52% | 3 | 338 | 47.54% |
| NFLX240621C00390000 | 2023-05-26 1:34PM EDT | 390.00 | 68.27 | 65.20 | 67.95 | +11.17 | +19.56% | 1 | 182 | 46.67% |
| NFLX240621C00400000 | 2023-05-26 2:27PM EDT | 400.00 | 64.52 | 61.60 | 63.70 | +10.57 | +19.59% | 10 | 501 | 46.32% |
| NFLX240621C00410000 | 2023-05-26 1:49PM EDT | 410.00 | 59.95 | 57.05 | 59.40 | +11.30 | +23.23% | 4 | 1,032 | 45.83% |
| NFLX240621C00420000 | 2023-05-26 2:53PM EDT | 420.00 | 55.78 | 53.05 | 55.25 | +12.28 | +28.23% | 6 | 368 | 45.31% |
| NFLX240621C00430000 | 2023-05-25 3:25PM EDT | 430.00 | 39.55 | 49.80 | 51.20 | 0.00 | - | 1 | 417 | 44.74% |
| NFLX240621C00440000 | 2023-05-26 12:49PM EDT | 440.00 | 46.20 | 45.15 | 48.60 | +9.70 | +26.58% | 1 | 357 | 44.98% |
| NFLX240621C00450000 | 2023-05-26 2:40PM EDT | 450.00 | 44.60 | 41.80 | 44.10 | +11.35 | +34.14% | 19 | 462 | 43.90% |
| NFLX240621C00460000 | 2023-05-26 1:00PM EDT | 460.00 | 39.20 | 38.70 | 41.45 | +4.51 | +13.00% | 1 | 603 | 43.89% |
| NFLX240621C00470000 | 2023-05-26 2:48PM EDT | 470.00 | 38.44 | 35.30 | 38.65 | +10.44 | +37.29% | 1 | 333 | 43.69% |
| NFLX240621C00480000 | 2023-05-26 2:55PM EDT | 480.00 | 34.93 | 32.35 | 35.65 | +8.38 | +31.56% | 1 | 445 | 43.25% |
| NFLX240621C00490000 | 2023-05-18 2:05PM EDT | 490.00 | 27.03 | 30.85 | 32.75 | 0.00 | - | 8 | 223 | 42.76% |
| NFLX240621C00500000 | 2023-05-26 3:50PM EDT | 500.00 | 30.05 | 28.40 | 29.55 | +6.85 | +29.53% | 20 | 641 | 41.96% |
| NFLX240621C00510000 | 2023-05-26 2:31PM EDT | 510.00 | 27.40 | 25.80 | 27.85 | +6.25 | +29.55% | 31 | 116 | 42.10% |
| NFLX240621C00520000 | 2023-05-26 12:29PM EDT | 520.00 | 22.90 | 24.00 | 24.85 | +4.21 | +22.53% | 1 | 123 | 41.21% |
| NFLX240621C00530000 | 2023-05-26 3:26PM EDT | 530.00 | 22.63 | 21.75 | 22.95 | +5.11 | +29.17% | 10 | 698 | 41.02% |
| NFLX240621C00540000 | 2023-05-26 2:09PM EDT | 540.00 | 20.98 | 20.25 | 21.00 | +3.28 | +18.53% | 6 | 144 | 40.69% |
| NFLX240621C00550000 | 2023-05-26 1:13PM EDT | 550.00 | 19.00 | 18.10 | 19.60 | +8.00 | +72.73% | 13 | 728 | 40.70% |
| NFLX240621C00560000 | 2023-05-24 9:44AM EDT | 560.00 | 12.40 | 16.35 | 17.65 | 0.00 | - | 1 | 144 | 40.18% |
| NFLX240621C00570000 | 2023-05-26 12:26PM EDT | 570.00 | 14.65 | 15.05 | 16.20 | +3.15 | +27.39% | 8 | 52 | 39.97% |
| NFLX240621C00580000 | 2023-05-25 2:23PM EDT | 580.00 | 11.25 | 14.15 | 15.15 | 0.00 | - | 9 | 236 | 40.04% |
| NFLX240621C00590000 | 2023-05-18 9:58AM EDT | 590.00 | 8.71 | 12.60 | 13.90 | 0.00 | - | 1 | 31 | 39.85% |
| NFLX240621C00600000 | 2023-05-26 12:27PM EDT | 600.00 | 11.35 | 11.80 | 12.80 | +1.95 | +20.74% | 9 | 264 | 39.72% |
| NFLX240621C00610000 | 2023-05-25 2:23PM EDT | 610.00 | 8.60 | 10.70 | 11.80 | 0.00 | - | 11 | 501 | 39.62% |
| NFLX240621C00620000 | 2023-05-26 3:27PM EDT | 620.00 | 10.45 | 9.85 | 10.85 | +1.75 | +20.11% | 2 | 386 | 39.49% |
| NFLX240621C00630000 | 2023-05-26 3:39PM EDT | 630.00 | 9.40 | 9.05 | 9.75 | +1.40 | +17.50% | 4 | 165 | 39.12% |
| NFLX240621C00640000 | 2023-05-24 3:34PM EDT | 640.00 | 7.00 | 8.25 | 9.25 | 0.00 | - | 1 | 103 | 39.35% |
| NFLX240621C00650000 | 2023-05-26 2:41PM EDT | 650.00 | 8.55 | 7.50 | 8.40 | +2.15 | +33.59% | 2 | 56 | 39.11% |
| NFLX240621C00660000 | 2023-05-26 12:36PM EDT | 660.00 | 6.95 | 7.00 | 7.60 | +1.60 | +29.91% | 10 | 205 | 38.86% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00005000 | 2023-05-01 3:46PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 510 | 125.00% |
| NFLX240621P00010000 | 2023-05-22 12:50PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 103.13% |
| NFLX240621P00015000 | 2023-05-23 2:09PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 90.63% |
| NFLX240621P00020000 | 2023-05-16 9:35AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 99 | 82.81% |
| NFLX240621P00025000 | 2023-05-16 9:34AM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 75.00% |
| NFLX240621P00030000 | 2023-05-26 10:47AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,060 | 70.31% |
| NFLX240621P00035000 | 2023-04-03 9:39AM EDT | 35.00 | 0.15 | 0.01 | 0.32 | 0.00 | - | 2 | 3,147 | 90.04% |
| NFLX240621P00040000 | 2023-04-28 12:29PM EDT | 40.00 | 0.07 | 0.00 | 0.31 | 0.00 | - | 1 | 1,006 | 84.18% |
| NFLX240621P00045000 | 2023-05-24 10:30AM EDT | 45.00 | 0.08 | 0.00 | 0.32 | 0.00 | - | 1 | 168 | 79.98% |
| NFLX240621P00050000 | 2023-05-26 3:47PM EDT | 50.00 | 0.10 | 0.00 | 0.25 | -0.05 | -33.33% | 4 | 28 | 73.93% |
| NFLX240621P00055000 | 2022-12-15 3:12PM EDT | 55.00 | 1.22 | 0.00 | 1.40 | 0.00 | - | 2 | 17 | 87.23% |
| NFLX240621P00060000 | 2023-02-22 1:02PM EDT | 60.00 | 0.95 | 0.00 | 1.05 | 0.00 | - | 7 | 25 | 79.93% |
| NFLX240621P00065000 | 2023-04-10 11:12AM EDT | 65.00 | 0.41 | 0.02 | 0.42 | 0.00 | - | 2 | 209 | 68.46% |
| NFLX240621P00070000 | 2023-04-11 1:44PM EDT | 70.00 | 0.44 | 0.13 | 0.41 | 0.00 | - | 2 | 43 | 67.24% |
| NFLX240621P00075000 | 2023-04-21 3:44PM EDT | 75.00 | 0.55 | 0.02 | 0.50 | 0.00 | - | 27 | 46 | 64.21% |
| NFLX240621P00080000 | 2023-05-16 2:07PM EDT | 80.00 | 0.41 | 0.02 | 0.60 | 0.00 | - | 6 | 221 | 63.04% |
| NFLX240621P00085000 | 2023-05-18 11:34AM EDT | 85.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 1 | 119 | 61.52% |
| NFLX240621P00090000 | 2023-03-31 9:30AM EDT | 90.00 | 1.25 | 0.13 | 1.02 | 0.00 | - | 1 | 96 | 63.28% |
| NFLX240621P00095000 | 2023-05-24 3:31PM EDT | 95.00 | 0.50 | 0.30 | 0.55 | 0.00 | - | 1 | 89 | 58.55% |
| NFLX240621P00100000 | 2023-05-25 9:42AM EDT | 100.00 | 0.57 | 0.30 | 1.07 | 0.00 | - | 11 | 1,417 | 60.28% |
| NFLX240621P00105000 | 2023-05-22 12:47PM EDT | 105.00 | 0.67 | 0.18 | 1.21 | 0.00 | - | 1 | 61 | 58.28% |
| NFLX240621P00110000 | 2023-04-26 11:24AM EDT | 110.00 | 1.27 | 0.27 | 1.37 | 0.00 | - | 10 | 160 | 57.67% |
| NFLX240621P00115000 | 2023-05-10 11:16AM EDT | 115.00 | 1.38 | 0.77 | 1.56 | 0.00 | - | 3 | 77 | 58.85% |
| NFLX240621P00120000 | 2023-05-26 2:33PM EDT | 120.00 | 1.10 | 0.42 | 1.78 | -0.42 | -27.63% | 1 | 82 | 56.34% |
| NFLX240621P00125000 | 2023-05-23 1:37PM EDT | 125.00 | 1.28 | 0.51 | 2.01 | 0.00 | - | 1 | 118 | 55.69% |
| NFLX240621P00130000 | 2023-05-11 1:39PM EDT | 130.00 | 1.90 | 0.62 | 2.25 | 0.00 | - | 26 | 162 | 55.04% |
| NFLX240621P00135000 | 2023-05-18 3:34PM EDT | 135.00 | 1.52 | 0.74 | 2.51 | 0.00 | - | 1 | 105 | 54.42% |
| NFLX240621P00140000 | 2023-05-18 12:15PM EDT | 140.00 | 1.75 | 0.88 | 2.67 | 0.00 | - | 1 | 336 | 53.49% |
| NFLX240621P00145000 | 2023-05-26 3:47PM EDT | 145.00 | 2.06 | 1.67 | 3.00 | +0.06 | +3.00% | 1 | 911 | 54.52% |
| NFLX240621P00150000 | 2023-05-26 12:43PM EDT | 150.00 | 2.15 | 2.08 | 3.45 | -1.55 | -41.89% | 1 | 710 | 54.60% |
| NFLX240621P00155000 | 2023-05-08 3:26PM EDT | 155.00 | 3.60 | 1.40 | 2.77 | 0.00 | - | 4 | 2,335 | 52.88% |
| NFLX240621P00160000 | 2023-05-19 10:28AM EDT | 160.00 | 2.84 | 1.61 | 4.10 | 0.00 | - | 1 | 336 | 51.51% |
| NFLX240621P00165000 | 2023-04-21 3:39PM EDT | 165.00 | 4.52 | 2.88 | 3.55 | 0.00 | - | 140 | 286 | 51.15% |
| NFLX240621P00170000 | 2023-05-18 11:31AM EDT | 170.00 | 3.30 | 2.07 | 4.90 | 0.00 | - | 4 | 202 | 50.42% |
| NFLX240621P00175000 | 2023-05-17 3:03PM EDT | 175.00 | 4.94 | 3.50 | 5.30 | 0.00 | - | 1 | 1,764 | 51.51% |
| NFLX240621P00180000 | 2023-05-26 9:47AM EDT | 180.00 | 4.50 | 2.62 | 5.80 | -0.20 | -4.26% | 1 | 107 | 53.43% |
| NFLX240621P00185000 | 2023-05-25 2:46PM EDT | 185.00 | 5.10 | 2.95 | 6.25 | 0.00 | - | 97 | 118 | 52.78% |
| NFLX240621P00190000 | 2023-05-26 12:21PM EDT | 190.00 | 5.00 | 4.05 | 5.20 | -0.25 | -4.76% | 10 | 221 | 48.74% |
| NFLX240621P00195000 | 2023-05-25 3:32PM EDT | 195.00 | 6.15 | 5.05 | 5.60 | 0.00 | - | 25 | 282 | 48.10% |
| NFLX240621P00200000 | 2023-05-25 2:45PM EDT | 200.00 | 6.65 | 5.50 | 6.10 | 0.00 | - | 10 | 836 | 47.63% |
| NFLX240621P00205000 | 2023-05-24 2:50PM EDT | 205.00 | 7.20 | 6.00 | 6.65 | 0.00 | - | 15 | 375 | 47.21% |
| NFLX240621P00210000 | 2023-05-24 2:21PM EDT | 210.00 | 7.85 | 6.00 | 7.20 | 0.00 | - | 76 | 964 | 46.74% |
| NFLX240621P00215000 | 2023-05-25 3:39PM EDT | 215.00 | 8.65 | 7.15 | 7.85 | 0.00 | - | 9 | 132 | 46.39% |
| NFLX240621P00220000 | 2023-05-24 2:20PM EDT | 220.00 | 9.25 | 7.65 | 8.45 | 0.00 | - | 29 | 126 | 45.90% |
| NFLX240621P00225000 | 2023-05-23 9:33AM EDT | 225.00 | 9.80 | 8.30 | 9.15 | 0.00 | - | 1 | 96 | 45.51% |
| NFLX240621P00230000 | 2023-05-26 9:37AM EDT | 230.00 | 11.00 | 9.15 | 9.85 | +0.60 | +5.77% | 100 | 321 | 45.08% |
| NFLX240621P00235000 | 2023-05-24 3:01PM EDT | 235.00 | 11.60 | 9.75 | 10.75 | 0.00 | - | 1 | 187 | 44.88% |
| NFLX240621P00240000 | 2023-05-26 1:49PM EDT | 240.00 | 10.75 | 10.45 | 11.45 | -1.95 | -15.35% | 2 | 605 | 44.35% |
| NFLX240621P00245000 | 2023-05-26 1:49PM EDT | 245.00 | 11.65 | 11.35 | 12.30 | -0.69 | -5.59% | 2 | 392 | 43.97% |
| NFLX240621P00250000 | 2023-05-26 2:48PM EDT | 250.00 | 12.48 | 12.15 | 13.20 | -1.91 | -13.27% | 4 | 394 | 43.60% |
| NFLX240621P00260000 | 2023-05-26 3:25PM EDT | 260.00 | 14.52 | 14.40 | 15.25 | -1.83 | -11.19% | 3 | 1,265 | 43.02% |
| NFLX240621P00270000 | 2023-05-24 10:05AM EDT | 270.00 | 19.65 | 16.15 | 17.25 | 0.00 | - | 1 | 639 | 42.18% |
| NFLX240621P00280000 | 2023-05-26 3:31PM EDT | 280.00 | 19.01 | 18.35 | 19.45 | -1.99 | -9.48% | 1 | 385 | 41.37% |
| NFLX240621P00290000 | 2023-05-26 11:36AM EDT | 290.00 | 23.14 | 20.90 | 22.15 | -0.51 | -2.16% | 3 | 479 | 40.86% |
| NFLX240621P00300000 | 2023-05-26 1:07PM EDT | 300.00 | 24.40 | 23.55 | 25.15 | -2.40 | -8.96% | 1 | 1,007 | 40.42% |
| NFLX240621P00310000 | 2023-05-26 3:36PM EDT | 310.00 | 27.22 | 26.40 | 28.30 | -3.68 | -11.91% | 5 | 347 | 39.90% |
| NFLX240621P00320000 | 2023-05-26 12:38PM EDT | 320.00 | 30.50 | 29.20 | 31.35 | -3.80 | -11.08% | 1 | 1,271 | 39.13% |
| NFLX240621P00330000 | 2023-05-25 12:45PM EDT | 330.00 | 36.85 | 32.55 | 34.30 | 0.00 | - | 72 | 613 | 38.13% |
| NFLX240621P00340000 | 2023-05-26 11:36AM EDT | 340.00 | 39.81 | 36.15 | 38.10 | -0.49 | -1.22% | 3 | 326 | 37.60% |
| NFLX240621P00350000 | 2023-05-26 3:25PM EDT | 350.00 | 40.79 | 40.10 | 42.40 | -5.36 | -11.61% | 12 | 532 | 37.24% |
| NFLX240621P00360000 | 2023-05-26 12:20PM EDT | 360.00 | 46.40 | 44.25 | 47.45 | -4.50 | -8.84% | 5 | 537 | 37.22% |
| NFLX240621P00370000 | 2023-05-26 12:45PM EDT | 370.00 | 49.30 | 48.65 | 51.30 | -6.30 | -11.33% | 5 | 391 | 36.21% |
| NFLX240621P00380000 | 2023-05-26 2:27PM EDT | 380.00 | 52.79 | 53.20 | 55.05 | -8.16 | -13.39% | 4 | 405 | 34.98% |
| NFLX240621P00390000 | 2023-05-25 10:30AM EDT | 390.00 | 66.35 | 58.05 | 60.30 | 0.00 | - | 2 | 137 | 34.57% |
| NFLX240621P00400000 | 2023-05-19 12:46PM EDT | 400.00 | 68.75 | 63.40 | 66.35 | 0.00 | - | 2 | 267 | 34.50% |
| NFLX240621P00410000 | 2023-05-25 11:40AM EDT | 410.00 | 76.95 | 68.90 | 71.25 | 0.00 | - | 100 | 434 | 33.53% |
| NFLX240621P00420000 | 2023-05-03 3:41PM EDT | 420.00 | 109.60 | 74.60 | 77.85 | 0.00 | - | 2 | 227 | 33.48% |
| NFLX240621P00430000 | 2023-05-18 10:59AM EDT | 430.00 | 86.30 | 80.40 | 83.10 | 0.00 | - | 1 | 317 | 32.38% |
| NFLX240621P00440000 | 2023-04-27 10:42AM EDT | 440.00 | 122.75 | 86.75 | 90.35 | 0.00 | - | 2 | 34 | 32.42% |
| NFLX240621P00450000 | 2023-05-25 2:48PM EDT | 450.00 | 104.15 | 93.20 | 95.90 | 0.00 | - | 4 | 108 | 31.15% |
| NFLX240621P00460000 | 2023-04-26 9:49AM EDT | 460.00 | 139.60 | 108.15 | 109.80 | 0.00 | - | 2 | 257 | 35.46% |
| NFLX240621P00470000 | 2023-05-25 12:12PM EDT | 470.00 | 117.75 | 107.20 | 109.75 | 0.00 | - | 5 | 99 | 29.92% |
| NFLX240621P00480000 | 2023-05-26 2:24PM EDT | 480.00 | 113.00 | 114.45 | 118.30 | -8.94 | -7.33% | 143 | 68 | 30.25% |
| NFLX240621P00490000 | 2023-05-22 11:42AM EDT | 490.00 | 130.38 | 122.20 | 126.10 | 0.00 | - | 6 | 42 | 29.87% |
| NFLX240621P00500000 | 2023-05-03 11:59AM EDT | 500.00 | 180.91 | 129.50 | 133.75 | 0.00 | - | 2 | 186 | 29.18% |
| NFLX240621P00510000 | 2023-04-12 12:45PM EDT | 510.00 | 177.38 | 169.25 | 172.30 | 0.00 | - | 2 | 0 | 50.27% |
| NFLX240621P00520000 | 2023-03-28 12:58PM EDT | 520.00 | 196.48 | 190.75 | 197.35 | 0.00 | - | 2 | 0 | 60.39% |
| NFLX240621P00530000 | 2023-03-28 12:56PM EDT | 530.00 | 206.52 | 200.55 | 207.50 | 0.00 | - | 114 | 0 | 61.69% |
| NFLX240621P00540000 | 2023-04-03 3:18PM EDT | 540.00 | 195.50 | 217.45 | 223.20 | 0.00 | - | 8 | 0 | 67.07% |
| NFLX240621P00550000 | 2023-04-19 10:00AM EDT | 550.00 | 230.82 | 182.95 | 188.30 | 0.00 | - | 2 | 0 | 38.77% |
| NFLX240621P00560000 | 2023-04-12 12:15PM EDT | 560.00 | 222.60 | 216.65 | 223.35 | 0.00 | - | 2 | 0 | 56.00% |
| NFLX240621P00570000 | 2023-04-19 3:25PM EDT | 570.00 | 250.85 | 200.00 | 209.50 | 0.00 | - | 10 | 0 | 41.87% |
| NFLX240621P00580000 | 2023-04-12 12:37PM EDT | 580.00 | 242.75 | 236.60 | 243.50 | 0.00 | - | 2 | 0 | 58.28% |
| NFLX240621P00590000 | 2023-04-03 3:09PM EDT | 590.00 | 243.77 | 266.65 | 273.95 | 0.00 | - | 2 | 0 | 72.94% |
| NFLX240621P00600000 | 2023-05-02 11:55AM EDT | 600.00 | 281.37 | 217.80 | 224.60 | 0.00 | - | 2 | 0 | 28.44% |
| NFLX240621P00610000 | 2023-03-24 3:22PM EDT | 610.00 | 280.48 | 278.10 | 286.70 | 0.00 | - | 2 | 0 | 69.85% |
| NFLX240621P00620000 | 2023-05-16 3:50PM EDT | 620.00 | 285.99 | 237.75 | 244.70 | 0.00 | - | 2 | 0 | 30.11% |
| NFLX240621P00630000 | 2023-03-28 12:48PM EDT | 630.00 | 305.13 | 299.05 | 307.95 | 0.00 | - | 2 | 0 | 72.59% |
| NFLX240621P00640000 | 2023-04-12 3:14PM EDT | 640.00 | 307.00 | 295.35 | 304.70 | 0.00 | - | 2 | 0 | 64.30% |
| NFLX240621P00650000 | 2023-05-03 11:59AM EDT | 650.00 | 330.94 | 269.10 | 273.25 | 0.00 | - | 2 | 0 | 29.20% |
| NFLX240621P00660000 | 2023-03-30 1:49PM EDT | 660.00 | 323.00 | 326.00 | 335.00 | 0.00 | - | 4 | 0 | 73.40% |
© 2023 Yahoo. All rights reserved.