Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240621C00005000 | 2024-03-28 10:21AM EDT | 5.00 | 599.63 | 597.40 | 607.00 | -24.44 | -3.92% | 4 | 5,761 | 1,092.19% |
NFLX240621C00010000 | 2023-07-24 2:19PM EDT | 10.00 | 416.33 | 414.00 | 423.50 | 0.00 | - | 1 | 67 | 0.00% |
NFLX240621C00015000 | 2024-02-23 2:43PM EDT | 15.00 | 570.70 | 609.25 | 615.80 | 0.00 | - | 2 | 5 | 0.00% |
NFLX240621C00020000 | 2024-01-24 10:51AM EDT | 20.00 | 540.00 | 561.85 | 566.00 | 0.00 | - | 1 | 13 | 0.00% |
NFLX240621C00025000 | 2024-02-23 2:09PM EDT | 25.00 | 560.15 | 599.50 | 607.55 | 0.00 | - | 1 | 3 | 857.13% |
NFLX240621C00030000 | 2024-02-14 12:56PM EDT | 30.00 | 540.80 | 572.00 | 581.05 | 0.00 | - | 2 | 14 | 377.34% |
NFLX240621C00035000 | 2024-01-25 3:32PM EDT | 35.00 | 515.32 | 547.10 | 553.60 | 0.00 | - | 2 | 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 | 298.00 | 0.00 | - | 1 | 4 | 0.00% |
NFLX240621C00050000 | 2024-03-20 1:13PM EDT | 50.00 | 572.04 | 553.10 | 562.70 | 0.00 | - | 1 | 12 | 222.66% |
NFLX240621C00055000 | 2022-12-13 12:29PM EDT | 55.00 | 278.91 | 275.00 | 284.00 | 0.00 | - | 10 | 12 | 0.00% |
NFLX240621C00060000 | 2023-07-20 11:27AM EDT | 60.00 | 376.00 | 343.00 | 352.45 | 0.00 | - | 1 | 6 | 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 | 174.25 | 181.75 | 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 | 2023-09-15 10:12AM EDT | 90.00 | 317.00 | 267.30 | 271.15 | 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 | 2024-01-24 2:12PM EDT | 100.00 | 456.28 | 483.30 | 487.45 | 0.00 | - | 1 | 47 | 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 | 2024-02-09 12:11PM EDT | 115.00 | 448.90 | 489.55 | 493.80 | 0.00 | - | 1 | 5 | 167.80% |
NFLX240621C00120000 | 2023-01-17 11:29AM EDT | 120.00 | 220.00 | 245.15 | 253.85 | 0.00 | - | 1 | 0 | 0.00% |
NFLX240621C00125000 | 2023-12-07 3:53PM EDT | 125.00 | 330.00 | 350.65 | 353.45 | 0.00 | - | 1 | 7 | 0.00% |
NFLX240621C00130000 | 2023-07-21 10:14AM EDT | 130.00 | 309.07 | 277.00 | 285.40 | 0.00 | - | 6 | 5 | 0.00% |
NFLX240621C00135000 | 2023-10-20 9:35AM EDT | 135.00 | 278.60 | 333.55 | 338.00 | 0.00 | - | 1 | 12 | 0.00% |
NFLX240621C00140000 | 2023-10-03 9:51AM EDT | 140.00 | 248.00 | 287.75 | 292.10 | 0.00 | - | 1 | 22 | 0.00% |
NFLX240621C00145000 | 2023-03-07 2:28PM EDT | 145.00 | 180.75 | 203.10 | 210.45 | 0.00 | - | 14 | 9 | 0.00% |
NFLX240621C00150000 | 2023-11-29 4:49PM EDT | 150.00 | 334.95 | 338.65 | 342.80 | 0.00 | - | 5 | 124 | 0.00% |
NFLX240621C00155000 | 2023-07-21 10:05AM EDT | 155.00 | 281.66 | 254.00 | 261.30 | 0.00 | - | 14 | 405 | 0.00% |
NFLX240621C00160000 | 2024-01-24 12:02PM EDT | 160.00 | 396.00 | 424.40 | 428.70 | 0.00 | - | 1 | 28 | 0.00% |
NFLX240621C00165000 | 2023-06-13 1:42PM EDT | 165.00 | 279.17 | 290.65 | 299.45 | 0.00 | - | 2 | 30 | 0.00% |
NFLX240621C00170000 | 2024-01-26 4:25PM EDT | 170.00 | 405.39 | 414.55 | 418.70 | 0.00 | - | 1 | 141 | 0.00% |
NFLX240621C00175000 | 2023-12-11 10:30AM EDT | 175.00 | 290.95 | 323.10 | 328.90 | 0.00 | - | 2 | 69 | 0.00% |
NFLX240621C00180000 | 2024-01-04 4:15PM EDT | 180.00 | 300.51 | 383.00 | 390.85 | 0.00 | - | 1 | 34 | 0.00% |
NFLX240621C00185000 | 2024-02-21 1:05PM EDT | 185.00 | 391.48 | 441.65 | 449.75 | 0.00 | - | 1 | 31 | 226.43% |
NFLX240621C00190000 | 2024-03-19 3:53PM EDT | 190.00 | 433.85 | 415.00 | 424.55 | 0.00 | - | 10 | 107 | 128.88% |
NFLX240621C00195000 | 2023-07-06 3:53PM EDT | 195.00 | 256.35 | 244.40 | 252.05 | 0.00 | - | 4 | 71 | 0.00% |
NFLX240621C00200000 | 2024-03-27 1:00PM EDT | 200.00 | 418.95 | 405.00 | 414.65 | 0.00 | - | 4 | 649 | 123.97% |
NFLX240621C00205000 | 2024-01-24 4:51PM EDT | 205.00 | 343.66 | 380.25 | 384.40 | 0.00 | - | 3 | 15 | 0.00% |
NFLX240621C00210000 | 2023-10-19 9:40AM EDT | 210.00 | 194.86 | 261.60 | 265.55 | 0.00 | - | 1 | 51 | 0.00% |
NFLX240621C00215000 | 2024-01-05 3:53PM EDT | 215.00 | 264.28 | 351.60 | 356.80 | 0.00 | - | 2 | 20 | 0.00% |
NFLX240621C00220000 | 2024-01-19 12:17PM EDT | 220.00 | 265.33 | 365.90 | 369.30 | 0.00 | - | 1 | 138 | 0.00% |
NFLX240621C00225000 | 2024-01-19 12:17PM EDT | 225.00 | 260.44 | 361.10 | 364.40 | 0.00 | - | 1 | 114 | 0.00% |
NFLX240621C00230000 | 2024-03-28 1:03PM EDT | 230.00 | 378.20 | 375.55 | 385.00 | +2.05 | +0.55% | 1 | 104 | 112.79% |
NFLX240621C00235000 | 2024-01-08 4:01PM EDT | 235.00 | 254.56 | 326.65 | 331.40 | 0.00 | - | 2 | 106 | 0.00% |
NFLX240621C00240000 | 2024-02-16 10:32AM EDT | 240.00 | 357.54 | 365.00 | 374.10 | 0.00 | - | 2 | 102 | 102.91% |
NFLX240621C00245000 | 2023-09-20 11:06AM EDT | 245.00 | 165.00 | 169.00 | 170.95 | 0.00 | - | 3 | 30 | 0.00% |
NFLX240621C00250000 | 2024-03-07 3:33PM EDT | 250.00 | 362.03 | 356.00 | 365.20 | 0.00 | - | 3 | 718 | 106.02% |
NFLX240621C00255000 | 2024-01-16 2:22PM EDT | 255.00 | 233.79 | 341.30 | 345.30 | 0.00 | - | 1 | 4 | 0.00% |
NFLX240621C00260000 | 2024-01-26 10:41AM EDT | 260.00 | 301.60 | 326.35 | 330.50 | 0.00 | - | 2 | 417 | 0.00% |
NFLX240621C00265000 | 2023-12-29 3:22PM EDT | 265.00 | 228.51 | 315.95 | 321.15 | 0.00 | - | 3 | 3 | 0.00% |
NFLX240621C00270000 | 2024-02-05 10:45AM EDT | 270.00 | 305.85 | 329.50 | 332.95 | 0.00 | - | 1 | 237 | 0.00% |
NFLX240621C00275000 | 2023-12-15 4:48PM EDT | 275.00 | 206.91 | 222.95 | 227.15 | 0.00 | - | 2 | 9 | 0.00% |
NFLX240621C00280000 | 2024-03-15 9:30AM EDT | 280.00 | 343.47 | 326.65 | 336.00 | 0.00 | - | 1 | 241 | 97.63% |
NFLX240621C00285000 | 2023-11-07 3:24PM EDT | 285.00 | 166.75 | 177.20 | 181.25 | 0.00 | - | 2 | 3 | 0.00% |
NFLX240621C00290000 | 2024-02-16 10:55AM EDT | 290.00 | 301.64 | 316.00 | 325.00 | 0.00 | - | 1 | 182 | 89.48% |
NFLX240621C00295000 | 2024-03-20 9:43AM EDT | 295.00 | 331.46 | 311.60 | 321.00 | 0.00 | - | 1 | 10 | 91.69% |
NFLX240621C00300000 | 2024-03-26 9:40AM EDT | 300.00 | 325.21 | 307.00 | 316.00 | 0.00 | - | 1 | 424 | 90.75% |
NFLX240621C00305000 | 2024-03-08 10:54AM EDT | 305.00 | 311.42 | 302.00 | 311.05 | 0.00 | - | 1 | 18 | 89.00% |
NFLX240621C00310000 | 2024-03-21 12:37PM EDT | 310.00 | 322.29 | 297.00 | 306.30 | 0.00 | - | 2 | 184 | 87.72% |
NFLX240621C00315000 | 2024-03-08 11:41AM EDT | 315.00 | 303.15 | 292.00 | 301.30 | 0.00 | - | 8 | 26 | 85.91% |
NFLX240621C00320000 | 2024-03-15 2:43PM EDT | 320.00 | 294.44 | 287.00 | 296.50 | 0.00 | - | 1 | 598 | 84.55% |
NFLX240621C00325000 | 2023-11-14 2:20PM EDT | 325.00 | 145.05 | 156.75 | 161.00 | 0.00 | - | 8 | 17 | 0.00% |
NFLX240621C00330000 | 2024-03-25 9:38AM EDT | 330.00 | 300.56 | 277.15 | 286.80 | 0.00 | - | 1 | 258 | 81.94% |
NFLX240621C00335000 | 2024-01-24 10:51AM EDT | 335.00 | 234.00 | 253.40 | 257.45 | 0.00 | - | 1 | 22 | 0.00% |
NFLX240621C00340000 | 2024-03-18 11:01AM EDT | 340.00 | 290.21 | 267.25 | 276.75 | 0.00 | - | 2 | 368 | 78.61% |
NFLX240621C00345000 | 2024-03-14 2:34PM EDT | 345.00 | 274.22 | 262.45 | 271.90 | 0.00 | - | 1 | 47 | 77.57% |
NFLX240621C00350000 | 2024-03-14 2:40PM EDT | 350.00 | 269.35 | 257.50 | 266.95 | 0.00 | - | 2 | 362 | 76.08% |
NFLX240621C00355000 | 2024-02-21 3:38PM EDT | 355.00 | 223.00 | 274.05 | 282.80 | 0.00 | - | 3 | 24 | 121.89% |
NFLX240621C00360000 | 2024-03-26 10:05AM EDT | 360.00 | 273.20 | 248.00 | 257.00 | 0.00 | - | 1 | 437 | 73.73% |
NFLX240621C00365000 | 2024-02-22 10:46AM EDT | 365.00 | 226.00 | 264.20 | 273.00 | 0.00 | - | 1 | 25 | 117.51% |
NFLX240621C00370000 | 2024-03-08 12:50PM EDT | 370.00 | 245.82 | 238.00 | 247.40 | 0.00 | - | 1 | 403 | 71.14% |
NFLX240621C00375000 | 2024-01-19 2:12PM EDT | 375.00 | 120.35 | 215.35 | 219.65 | 0.00 | - | 1 | 39 | 0.00% |
NFLX240621C00380000 | 2024-03-28 12:43PM EDT | 380.00 | 231.16 | 228.00 | 237.70 | -12.24 | -5.03% | 1 | 478 | 68.43% |
NFLX240621C00385000 | 2024-01-24 2:47PM EDT | 385.00 | 177.35 | 205.30 | 209.30 | 0.00 | - | 1 | 12 | 0.00% |
NFLX240621C00390000 | 2024-03-08 11:42AM EDT | 390.00 | 230.22 | 218.25 | 228.00 | 0.00 | - | 1 | 233 | 66.11% |
NFLX240621C00395000 | 2024-01-25 11:32AM EDT | 395.00 | 169.80 | 195.70 | 199.80 | 0.00 | - | 5 | 27 | 0.00% |
NFLX240621C00400000 | 2024-03-28 10:14AM EDT | 400.00 | 214.84 | 209.00 | 218.10 | -8.11 | -3.64% | 3 | 759 | 64.18% |
NFLX240621C00405000 | 2024-03-18 11:26AM EDT | 405.00 | 226.15 | 204.05 | 213.60 | 0.00 | - | 1 | 25 | 63.35% |
NFLX240621C00410000 | 2024-03-27 1:11PM EDT | 410.00 | 205.19 | 199.25 | 208.35 | -6.81 | -3.21% | 1 | 1,607 | 61.76% |
NFLX240621C00415000 | 2024-03-19 3:46PM EDT | 415.00 | 212.71 | 194.45 | 203.95 | 0.00 | - | 2 | 54 | 61.22% |
NFLX240621C00420000 | 2024-03-28 3:44PM EDT | 420.00 | 193.84 | 189.65 | 199.00 | -5.48 | -2.75% | 1 | 902 | 60.00% |
NFLX240621C00425000 | 2024-03-25 2:58PM EDT | 425.00 | 210.60 | 185.00 | 194.50 | 0.00 | - | 3 | 95 | 59.45% |
NFLX240621C00430000 | 2024-03-27 2:04PM EDT | 430.00 | 191.82 | 180.05 | 189.60 | 0.00 | - | 1 | 481 | 58.11% |
NFLX240621C00435000 | 2024-03-21 2:50PM EDT | 435.00 | 200.18 | 176.30 | 184.50 | 0.00 | - | 2 | 103 | 57.83% |
NFLX240621C00440000 | 2024-03-26 10:17AM EDT | 440.00 | 195.73 | 171.55 | 180.00 | 0.00 | - | 10 | 488 | 57.08% |
NFLX240621C00445000 | 2024-03-21 2:50PM EDT | 445.00 | 167.90 | 167.00 | 175.40 | -22.76 | -11.94% | 6 | 107 | 56.40% |
NFLX240621C00450000 | 2024-03-28 12:55PM EDT | 450.00 | 164.00 | 163.85 | 168.75 | -17.45 | -9.62% | 2 | 799 | 55.07% |
NFLX240621C00455000 | 2024-03-21 12:06PM EDT | 455.00 | 182.16 | 159.35 | 164.10 | 0.00 | - | 1 | 68 | 54.35% |
NFLX240621C00460000 | 2024-03-28 10:30AM EDT | 460.00 | 152.78 | 155.05 | 159.45 | -25.17 | -14.14% | 2 | 743 | 53.77% |
NFLX240621C00465000 | 2024-03-25 10:29AM EDT | 465.00 | 149.30 | 150.10 | 154.80 | -24.71 | -14.20% | 2 | 51 | 52.59% |
NFLX240621C00470000 | 2024-03-28 10:16AM EDT | 470.00 | 143.65 | 145.50 | 150.35 | -9.25 | -6.05% | 2 | 536 | 51.87% |
NFLX240621C00475000 | 2024-03-27 2:04PM EDT | 475.00 | 140.71 | 141.50 | 145.75 | -8.43 | -5.65% | 1 | 102 | 51.47% |
NFLX240621C00480000 | 2024-03-28 10:16AM EDT | 480.00 | 134.50 | 136.85 | 141.15 | -9.05 | -6.30% | 10 | 1,205 | 50.52% |
NFLX240621C00485000 | 2024-03-20 3:49PM EDT | 485.00 | 154.76 | 132.30 | 136.70 | 0.00 | - | 2 | 378 | 52.94% |
NFLX240621C00490000 | 2024-03-26 11:19AM EDT | 490.00 | 130.93 | 127.80 | 132.25 | -19.99 | -13.25% | 2 | 672 | 52.10% |
NFLX240621C00495000 | 2024-03-27 1:59PM EDT | 495.00 | 125.78 | 124.55 | 126.75 | -5.81 | -4.42% | 2 | 250 | 49.81% |
NFLX240621C00500000 | 2024-03-28 9:32AM EDT | 500.00 | 122.18 | 118.75 | 122.65 | -5.29 | -4.15% | 2 | 1,915 | 49.42% |
NFLX240621C00505000 | 2024-03-28 9:32AM EDT | 505.00 | 117.91 | 114.55 | 118.25 | -18.24 | -13.40% | 3 | 136 | 48.59% |
NFLX240621C00510000 | 2024-03-27 12:16PM EDT | 510.00 | 120.58 | 110.35 | 114.30 | 0.00 | - | 1 | 686 | 48.29% |
NFLX240621C00515000 | 2024-03-28 9:32AM EDT | 515.00 | 108.89 | 107.45 | 109.85 | -5.39 | -4.72% | 1 | 134 | 47.32% |
NFLX240621C00520000 | 2024-03-28 9:32AM EDT | 520.00 | 104.69 | 103.40 | 105.75 | -18.32 | -14.89% | 1 | 503 | 46.74% |
NFLX240621C00525000 | 2024-03-13 11:21AM EDT | 525.00 | 109.32 | 98.20 | 101.80 | 0.00 | - | 1 | 359 | 46.29% |
NFLX240621C00530000 | 2024-03-27 11:10AM EDT | 530.00 | 96.43 | 95.45 | 97.65 | -10.57 | -9.88% | 5 | 654 | 45.56% |
NFLX240621C00535000 | 2024-03-28 10:50AM EDT | 535.00 | 91.50 | 90.35 | 93.80 | -20.65 | -18.41% | 4 | 240 | 45.11% |
NFLX240621C00540000 | 2024-03-28 12:41PM EDT | 540.00 | 86.43 | 87.35 | 90.40 | -8.87 | -9.31% | 6 | 432 | 45.08% |
NFLX240621C00545000 | 2024-03-18 11:09AM EDT | 545.00 | 103.14 | 84.05 | 86.35 | 0.00 | - | 1 | 70 | 44.30% |
NFLX240621C00550000 | 2024-03-28 12:45PM EDT | 550.00 | 79.54 | 80.60 | 82.50 | -23.46 | -22.78% | 13 | 1,247 | 43.68% |
NFLX240621C00555000 | 2024-03-27 1:56PM EDT | 555.00 | 76.00 | 76.80 | 79.05 | -6.76 | -8.17% | 1 | 68 | 43.41% |
NFLX240621C00560000 | 2024-03-27 10:12AM EDT | 560.00 | 83.16 | 72.25 | 75.35 | 0.00 | - | 7 | 426 | 42.83% |
NFLX240621C00565000 | 2024-03-20 2:02PM EDT | 565.00 | 86.45 | 68.75 | 71.70 | 0.00 | - | 1 | 146 | 42.24% |
NFLX240621C00570000 | 2024-03-28 10:12AM EDT | 570.00 | 66.95 | 65.35 | 68.35 | -3.62 | -5.13% | 7 | 5,728 | 41.87% |
NFLX240621C00575000 | 2024-03-28 10:47AM EDT | 575.00 | 63.15 | 62.40 | 65.40 | -16.90 | -21.11% | 1 | 206 | 41.81% |
NFLX240621C00580000 | 2024-03-28 10:50AM EDT | 580.00 | 60.45 | 59.25 | 62.05 | -9.61 | -13.72% | 5 | 539 | 41.30% |
NFLX240621C00585000 | 2024-03-28 10:50AM EDT | 585.00 | 57.45 | 56.10 | 58.85 | -15.10 | -20.81% | 5 | 114 | 40.88% |
NFLX240621C00590000 | 2024-03-27 3:58PM EDT | 590.00 | 54.10 | 53.45 | 55.90 | -5.37 | -9.03% | 2 | 442 | 40.60% |
NFLX240621C00595000 | 2024-03-28 3:51PM EDT | 595.00 | 52.00 | 50.55 | 54.20 | -5.45 | -9.49% | 2 | 162 | 41.35% |
NFLX240621C00600000 | 2024-03-28 3:58PM EDT | 600.00 | 50.10 | 49.00 | 49.80 | -2.50 | -4.75% | 28 | 788 | 39.67% |
NFLX240621C00605000 | 2024-03-28 3:56PM EDT | 605.00 | 46.91 | 46.35 | 47.15 | -14.79 | -23.97% | 18 | 3 | 39.45% |
NFLX240621C00610000 | 2024-03-28 3:56PM EDT | 610.00 | 44.35 | 43.90 | 44.60 | -3.65 | -7.60% | 182 | 854 | 39.24% |
NFLX240621C00615000 | 2024-03-28 11:17AM EDT | 615.00 | 41.95 | 41.40 | 42.30 | -3.30 | -7.29% | 11 | 4 | 39.18% |
NFLX240621C00620000 | 2024-03-28 1:42PM EDT | 620.00 | 38.80 | 39.10 | 39.80 | -4.30 | -9.98% | 54 | 657 | 38.87% |
NFLX240621C00625000 | 2024-03-28 1:31PM EDT | 625.00 | 36.35 | 36.85 | 37.75 | -6.30 | -14.77% | 22 | 11 | 38.87% |
NFLX240621C00630000 | 2024-03-28 2:51PM EDT | 630.00 | 34.52 | 34.80 | 35.45 | -4.48 | -11.49% | 21 | 516 | 38.59% |
NFLX240621C00635000 | 2024-03-28 1:30PM EDT | 635.00 | 32.50 | 32.60 | 33.60 | -4.67 | -12.56% | 2 | 16 | 38.62% |
NFLX240621C00640000 | 2024-03-28 3:42PM EDT | 640.00 | 30.85 | 30.85 | 31.40 | -5.65 | -15.48% | 41 | 490 | 38.28% |
NFLX240621C00645000 | 2024-03-28 12:43PM EDT | 645.00 | 28.45 | 28.85 | 29.65 | -8.80 | -23.62% | 5 | 169 | 38.27% |
NFLX240621C00650000 | 2024-03-28 2:21PM EDT | 650.00 | 27.18 | 27.10 | 27.85 | -3.57 | -11.61% | 25 | 514 | 38.13% |
NFLX240621C00655000 | 2024-03-28 12:44PM EDT | 655.00 | 25.15 | 25.45 | 26.10 | -3.05 | -10.82% | 11 | 144 | 37.98% |
NFLX240621C00660000 | 2024-03-28 3:08PM EDT | 660.00 | 23.85 | 23.85 | 24.65 | -7.10 | -22.94% | 142 | 254 | 38.02% |
NFLX240621C00665000 | 2024-03-28 1:15PM EDT | 665.00 | 22.60 | 22.45 | 23.05 | -2.40 | -9.60% | 2 | 285 | 37.86% |
NFLX240621C00670000 | 2024-03-28 3:49PM EDT | 670.00 | 21.00 | 20.95 | 21.60 | -11.05 | -34.48% | 4 | 188 | 37.78% |
NFLX240621C00675000 | 2024-03-28 12:52PM EDT | 675.00 | 19.70 | 19.55 | 20.50 | -5.20 | -20.88% | 1 | 127 | 37.96% |
NFLX240621C00680000 | 2024-03-28 12:52PM EDT | 680.00 | 18.45 | 18.30 | 19.20 | -4.90 | -20.99% | 5 | 131 | 37.89% |
NFLX240621C00685000 | 2024-03-28 12:55PM EDT | 685.00 | 17.15 | 17.10 | 18.00 | -4.82 | -21.94% | 2 | 466 | 37.85% |
NFLX240621C00690000 | 2024-03-28 12:55PM EDT | 690.00 | 15.95 | 16.00 | 17.50 | -4.84 | -23.28% | 5 | 208 | 38.47% |
NFLX240621C00695000 | 2024-03-28 12:55PM EDT | 695.00 | 15.00 | 14.70 | 16.30 | -7.30 | -32.74% | 2 | 89 | 38.32% |
NFLX240621C00700000 | 2024-03-28 3:59PM EDT | 700.00 | 14.45 | 13.95 | 14.60 | -2.00 | -12.16% | 134 | 874 | 37.57% |
NFLX240621C00705000 | 2024-03-28 12:56PM EDT | 705.00 | 13.00 | 12.90 | 13.70 | -4.75 | -26.76% | 1 | 74 | 37.60% |
NFLX240621C00710000 | 2024-03-28 1:40PM EDT | 710.00 | 12.35 | 12.15 | 12.75 | -2.04 | -14.18% | 1 | 93 | 37.52% |
NFLX240621C00715000 | 2024-03-28 2:32PM EDT | 715.00 | 11.50 | 11.20 | 11.95 | -3.50 | -23.33% | 4 | 138 | 37.55% |
NFLX240621C00720000 | 2024-03-28 1:51PM EDT | 720.00 | 10.75 | 10.55 | 11.10 | -3.32 | -23.60% | 23 | 84 | 37.47% |
NFLX240621C00725000 | 2024-03-28 10:20AM EDT | 725.00 | 10.00 | 9.75 | 10.50 | -6.95 | -41.00% | 2 | 89 | 37.63% |
NFLX240621C00730000 | 2024-03-28 3:08PM EDT | 730.00 | 9.29 | 9.10 | 9.80 | -2.67 | -22.32% | 3 | 143 | 37.63% |
NFLX240621C00735000 | 2024-03-28 1:40PM EDT | 735.00 | 8.75 | 8.50 | 9.10 | -4.75 | -35.19% | 1 | 117 | 37.56% |
NFLX240621C00740000 | 2024-03-28 1:39PM EDT | 740.00 | 8.20 | 7.85 | 8.45 | -4.80 | -36.92% | 76 | 111 | 37.51% |
NFLX240621C00745000 | 2024-03-28 12:51PM EDT | 745.00 | 7.60 | 7.35 | 8.00 | -2.90 | -27.62% | 1 | 97 | 37.70% |
NFLX240621C00750000 | 2024-03-28 3:17PM EDT | 750.00 | 7.22 | 6.95 | 7.35 | -1.76 | -19.60% | 19 | 322 | 37.54% |
NFLX240621C00755000 | 2024-03-28 1:08PM EDT | 755.00 | 6.60 | 6.30 | 6.85 | -4.15 | -38.60% | 2 | 41 | 37.55% |
NFLX240621C00760000 | 2024-03-28 1:00PM EDT | 760.00 | 6.20 | 5.90 | 6.40 | -2.80 | -31.11% | 2 | 37 | 37.59% |
NFLX240621C00765000 | 2024-03-28 12:52PM EDT | 765.00 | 5.75 | 5.50 | 5.95 | -3.34 | -36.74% | 1 | 53 | 37.59% |
NFLX240621C00770000 | 2024-03-28 1:31PM EDT | 770.00 | 5.35 | 5.10 | 5.70 | -1.99 | -27.11% | 1 | 175 | 37.89% |
NFLX240621C00775000 | 2024-03-28 3:31PM EDT | 775.00 | 5.00 | 4.80 | 5.20 | -3.15 | -38.65% | 3 | 65 | 37.70% |
NFLX240621C00780000 | 2024-03-27 3:08PM EDT | 780.00 | 5.75 | 4.40 | 4.90 | 0.00 | - | 1 | 42 | 37.83% |
NFLX240621C00785000 | 2024-03-25 10:48AM EDT | 785.00 | 7.15 | 4.10 | 4.55 | 0.00 | - | 1 | 126 | 37.82% |
NFLX240621C00790000 | 2024-03-27 9:57AM EDT | 790.00 | 5.60 | 3.80 | 4.30 | 0.00 | - | 1 | 71 | 37.98% |
NFLX240621C00795000 | 2024-03-25 12:58PM EDT | 795.00 | 6.40 | 3.65 | 4.40 | 0.00 | - | 1 | 125 | 38.86% |
NFLX240621C00800000 | 2024-03-28 1:09PM EDT | 800.00 | 3.57 | 3.45 | 3.80 | -2.61 | -42.23% | 6 | 475 | 38.20% |
NFLX240621C00805000 | 2024-03-15 3:58PM EDT | 805.00 | 4.85 | 3.20 | 3.45 | 0.00 | - | 1 | 24 | 38.01% |
NFLX240621C00810000 | 2024-03-26 9:37AM EDT | 810.00 | 4.80 | 3.00 | 3.20 | 0.00 | - | 1 | 65 | 38.01% |
NFLX240621C00815000 | 2024-03-22 12:30PM EDT | 815.00 | 4.95 | 2.72 | 3.00 | 0.00 | - | 2 | 27 | 38.10% |
NFLX240621C00820000 | 2024-03-22 3:36PM EDT | 820.00 | 4.65 | 2.59 | 2.82 | 0.00 | - | 4 | 75 | 38.21% |
NFLX240621C00825000 | 2024-03-27 10:18AM EDT | 825.00 | 3.75 | 2.39 | 2.64 | 0.00 | - | 1 | 449 | 38.28% |
NFLX240621C00830000 | 2024-03-21 3:13PM EDT | 830.00 | 4.10 | 2.25 | 2.49 | 0.00 | - | 3 | 50 | 38.42% |
NFLX240621C00835000 | 2024-03-22 3:42PM EDT | 835.00 | 3.85 | 2.09 | 2.32 | 0.00 | - | 5 | 26 | 38.45% |
NFLX240621C00840000 | 2024-03-27 3:38PM EDT | 840.00 | 2.55 | 1.87 | 2.27 | 0.00 | - | 1 | 169 | 38.86% |
NFLX240621C00845000 | 2024-03-08 11:07AM EDT | 845.00 | 2.06 | 1.74 | 2.13 | -1.74 | -45.79% | 1 | 22 | 38.94% |
NFLX240621C00850000 | 2024-03-27 9:59AM EDT | 850.00 | 2.72 | 1.62 | 2.00 | 0.00 | - | 3 | 1,884 | 39.03% |
NFLX240621C00855000 | 2024-03-27 3:39PM EDT | 855.00 | 2.08 | 1.52 | 1.87 | 0.00 | - | 2 | 1 | 39.09% |
NFLX240621C00860000 | 2024-03-27 3:08PM EDT | 860.00 | 1.77 | 1.40 | 1.76 | -0.22 | -11.06% | 1 | 129 | 39.19% |
NFLX240621C00865000 | 2024-03-28 3:35PM EDT | 865.00 | 1.48 | 1.42 | 1.70 | -1.22 | -45.19% | 3 | 3 | 39.47% |
NFLX240621C00870000 | 2024-03-27 3:08PM EDT | 870.00 | 1.55 | 1.13 | 1.61 | -0.23 | -12.92% | 1 | 157 | 39.61% |
NFLX240621C00880000 | 2024-03-25 10:22AM EDT | 880.00 | 2.25 | 1.06 | 1.39 | 0.00 | - | 3 | 28 | 39.62% |
NFLX240621C00890000 | 2024-03-27 1:46PM EDT | 890.00 | 1.42 | 0.92 | 1.23 | 0.00 | - | 12 | 233 | 39.81% |
NFLX240621C00900000 | 2024-03-28 1:46PM EDT | 900.00 | 0.93 | 0.78 | 0.99 | -0.32 | -25.60% | 21 | 482 | 39.42% |
NFLX240621C00910000 | 2024-03-25 9:31AM EDT | 910.00 | 1.51 | 0.68 | 0.99 | 0.00 | - | 8 | 137 | 40.32% |
NFLX240621C00920000 | 2024-03-26 9:32AM EDT | 920.00 | 1.22 | 0.59 | 0.88 | 0.00 | - | 20 | 714 | 40.50% |
NFLX240621C00930000 | 2024-03-28 9:33AM EDT | 930.00 | 0.79 | 0.50 | 0.73 | -0.38 | -32.48% | 20 | 14 | 40.30% |
NFLX240621C00940000 | 2024-03-25 11:06AM EDT | 940.00 | 1.03 | 0.42 | 0.72 | 0.00 | - | 2 | 26 | 41.07% |
NFLX240621C00950000 | 2024-03-27 3:17PM EDT | 950.00 | 0.65 | 0.37 | 0.65 | 0.00 | - | 27 | 147 | 41.31% |
NFLX240621C00960000 | 2024-03-25 1:31PM EDT | 960.00 | 0.44 | 0.31 | 0.59 | -0.43 | -49.43% | 1 | 580 | 41.58% |
NFLX240621C00970000 | 2024-03-21 9:42AM EDT | 970.00 | 0.92 | 0.26 | 0.54 | 0.00 | - | 2 | 13 | 41.90% |
NFLX240621C00980000 | 2024-03-05 12:23PM EDT | 980.00 | 0.61 | 0.21 | 0.49 | 0.00 | - | 1 | 3 | 42.14% |
NFLX240621C00990000 | 2024-03-04 12:28PM EDT | 990.00 | 0.72 | 0.17 | 0.45 | 0.00 | - | 5 | 0 | 42.46% |
NFLX240621C01000000 | 2024-03-15 2:14PM EDT | 1,000.00 | 0.52 | 0.16 | 0.41 | 0.00 | - | 3 | 154 | 42.70% |
NFLX240621C01010000 | 2024-03-25 10:59AM EDT | 1,010.00 | 0.48 | 0.14 | 0.38 | 0.00 | - | 10 | 19 | 43.04% |
NFLX240621C01020000 | 2024-03-22 10:41AM EDT | 1,020.00 | 0.40 | 0.13 | 0.35 | 0.00 | - | 21 | 23 | 43.34% |
NFLX240621C01030000 | 2024-03-07 3:40PM EDT | 1,030.00 | 0.49 | 0.12 | 0.33 | 0.00 | - | 2 | 18 | 43.73% |
NFLX240621C01040000 | 2024-03-14 11:05AM EDT | 1,040.00 | 0.39 | 0.04 | 0.31 | 0.00 | - | 2 | 42 | 44.09% |
NFLX240621C01050000 | 2024-03-08 10:30AM EDT | 1,050.00 | 0.35 | 0.10 | 0.29 | 0.00 | - | 1 | 24 | 44.43% |
NFLX240621C01060000 | 2024-03-04 2:02PM EDT | 1,060.00 | 0.25 | 0.00 | 0.27 | 0.00 | - | 3 | 1 | 44.75% |
NFLX240621C01070000 | 2024-03-11 9:32AM EDT | 1,070.00 | 0.33 | 0.00 | 0.25 | 0.00 | - | 3 | 8 | 45.02% |
NFLX240621C01080000 | 2024-03-19 11:12AM EDT | 1,080.00 | 0.22 | 0.07 | 0.24 | 0.00 | - | 7 | 487 | 45.46% |
NFLX240621C01090000 | 2024-03-25 2:31PM EDT | 1,090.00 | 0.25 | 0.00 | 0.23 | 0.00 | - | 9 | 11 | 45.90% |
NFLX240621C01100000 | 2024-03-25 11:18AM EDT | 1,100.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 3 | 7 | 46.92% |
NFLX240621C01110000 | 2024-03-25 2:58PM EDT | 1,110.00 | 0.24 | 0.05 | 0.21 | 0.00 | - | 177 | 404 | 46.68% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240621P00005000 | 2024-01-22 11:18AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 625 | 287.50% |
NFLX240621P00010000 | 2023-12-07 4:28PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 120 | 243.75% |
NFLX240621P00015000 | 2024-03-27 11:46AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 218.75% |
NFLX240621P00020000 | 2023-12-07 4:28PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 122 | 200.00% |
NFLX240621P00025000 | 2024-03-26 1:11PM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 274 | 187.50% |
NFLX240621P00030000 | 2024-03-26 1:06PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 2,481 | 175.00% |
NFLX240621P00035000 | 2024-03-27 3:56PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,188 | 175.00% |
NFLX240621P00040000 | 2024-02-05 1:50PM EDT | 40.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1,008 | 188.28% |
NFLX240621P00045000 | 2023-10-18 9:46AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 50.00% |
NFLX240621P00050000 | 2024-02-27 2:33PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 38 | 151.56% |
NFLX240621P00055000 | 2022-12-15 3:12PM EDT | 55.00 | 1.22 | 0.00 | 1.40 | 0.00 | - | 2 | 17 | 219.73% |
NFLX240621P00060000 | 2024-02-26 3:54PM EDT | 60.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 27 | 162.89% |
NFLX240621P00065000 | 2024-01-12 2:55PM EDT | 65.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 2 | 240 | 164.26% |
NFLX240621P00070000 | 2024-03-18 9:30AM EDT | 70.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 42 | 134.38% |
NFLX240621P00075000 | 2024-01-12 4:19PM EDT | 75.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 5 | 48 | 157.42% |
NFLX240621P00080000 | 2024-02-28 2:13PM EDT | 80.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 10 | 222 | 147.27% |
NFLX240621P00085000 | 2024-01-04 3:35PM EDT | 85.00 | 0.05 | 0.00 | 1.07 | 0.00 | - | 2 | 183 | 172.46% |
NFLX240621P00090000 | 2023-11-13 10:50AM EDT | 90.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 2 | 107 | 129.69% |
NFLX240621P00095000 | 2023-12-18 11:52AM EDT | 95.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 16 | 95 | 127.34% |
NFLX240621P00100000 | 2024-03-07 10:30AM EDT | 100.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 3,200 | 118.75% |
NFLX240621P00105000 | 2023-10-19 10:16AM EDT | 105.00 | 0.19 | 0.00 | 0.59 | 0.00 | - | 1 | 71 | 143.26% |
NFLX240621P00110000 | 2023-10-20 1:00PM EDT | 110.00 | 0.25 | 0.00 | 1.06 | 0.00 | - | 1 | 161 | 149.51% |
NFLX240621P00115000 | 2023-06-20 3:28PM EDT | 115.00 | 0.48 | 0.23 | 0.63 | 0.00 | - | 2 | 80 | 141.99% |
NFLX240621P00120000 | 2024-01-22 11:02AM EDT | 120.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 84 | 106.64% |
NFLX240621P00125000 | 2024-02-23 2:00PM EDT | 125.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 10 | 125 | 110.16% |
NFLX240621P00130000 | 2024-02-13 10:59AM EDT | 130.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 3 | 143 | 106.64% |
NFLX240621P00135000 | 2024-01-23 10:30AM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 108 | 50.00% |
NFLX240621P00140000 | 2024-01-23 11:10AM EDT | 140.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 333 | 98.83% |
NFLX240621P00145000 | 2023-09-28 9:30AM EDT | 145.00 | 0.88 | 0.57 | 0.70 | 0.00 | - | 2 | 923 | 128.66% |
NFLX240621P00150000 | 2024-03-28 10:57AM EDT | 150.00 | 0.01 | 0.00 | 0.14 | -0.01 | -50.00% | 3 | 2,669 | 99.02% |
NFLX240621P00155000 | 2024-03-14 1:48PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 3,871 | 89.06% |
NFLX240621P00160000 | 2024-02-14 4:05PM EDT | 160.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 331 | 94.53% |
NFLX240621P00165000 | 2024-03-14 9:30AM EDT | 165.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 311 | 92.58% |
NFLX240621P00170000 | 2024-01-26 2:22PM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 193 | 87.89% |
NFLX240621P00175000 | 2024-02-09 1:33PM EDT | 175.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 1,804 | 88.48% |
NFLX240621P00180000 | 2024-03-05 12:43PM EDT | 180.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 112 | 87.11% |
NFLX240621P00185000 | 2024-03-14 9:30AM EDT | 185.00 | 0.03 | 0.00 | 0.15 | -0.02 | -40.00% | 1 | 127 | 85.16% |
NFLX240621P00190000 | 2024-02-14 4:06PM EDT | 190.00 | 0.09 | 0.01 | 0.16 | 0.00 | - | 1 | 216 | 84.18% |
NFLX240621P00195000 | 2024-03-06 10:40AM EDT | 195.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 10 | 276 | 82.03% |
NFLX240621P00200000 | 2024-03-28 3:09PM EDT | 200.00 | 0.06 | 0.01 | 0.10 | -0.04 | -40.00% | 3 | 930 | 77.54% |
NFLX240621P00205000 | 2024-02-09 11:02AM EDT | 205.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 1 | 356 | 79.39% |
NFLX240621P00210000 | 2024-03-19 10:58AM EDT | 210.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 1 | 991 | 77.73% |
NFLX240621P00215000 | 2024-03-18 9:30AM EDT | 215.00 | 0.20 | 0.00 | 0.18 | 0.00 | - | 1 | 106 | 75.98% |
NFLX240621P00220000 | 2024-03-19 9:30AM EDT | 220.00 | 0.23 | 0.00 | 0.19 | 0.00 | - | 1 | 275 | 74.80% |
NFLX240621P00225000 | 2024-03-18 3:54PM EDT | 225.00 | 0.12 | 0.02 | 0.20 | 0.00 | - | 305 | 358 | 74.32% |
NFLX240621P00230000 | 2024-03-19 10:58AM EDT | 230.00 | 0.15 | 0.03 | 0.20 | 0.00 | - | 1 | 580 | 73.05% |
NFLX240621P00235000 | 2024-03-21 12:48PM EDT | 235.00 | 0.12 | 0.01 | 0.21 | 0.00 | - | 1 | 289 | 71.19% |
NFLX240621P00240000 | 2024-03-18 2:17PM EDT | 240.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 442 | 713 | 69.73% |
NFLX240621P00245000 | 2024-02-29 10:30AM EDT | 245.00 | 0.24 | 0.04 | 0.23 | 0.00 | - | 3 | 766 | 69.63% |
NFLX240621P00250000 | 2024-03-20 12:04PM EDT | 250.00 | 0.12 | 0.04 | 0.24 | 0.00 | - | 2 | 623 | 68.46% |
NFLX240621P00255000 | 2024-02-06 10:30AM EDT | 255.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 25.00% |
NFLX240621P00260000 | 2024-03-19 11:11AM EDT | 260.00 | 0.19 | 0.05 | 0.25 | 0.00 | - | 15 | 1,357 | 66.02% |
NFLX240621P00265000 | 2024-03-06 1:21PM EDT | 265.00 | 0.13 | 0.06 | 0.27 | 0.00 | - | 1 | 96 | 65.28% |
NFLX240621P00270000 | 2024-03-13 10:13AM EDT | 270.00 | 0.24 | 0.03 | 0.29 | 0.00 | - | 15 | 2,150 | 63.67% |
NFLX240621P00275000 | 2024-03-18 10:12AM EDT | 275.00 | 0.25 | 0.02 | 0.21 | 0.00 | - | 7 | 107 | 60.25% |
NFLX240621P00280000 | 2024-03-28 3:09PM EDT | 280.00 | 0.19 | 0.06 | 0.32 | -0.26 | -57.78% | 3 | 503 | 62.16% |
NFLX240621P00285000 | 2024-01-25 1:09PM EDT | 285.00 | 0.44 | 0.32 | 0.44 | 0.00 | - | 2 | 68 | 65.92% |
NFLX240621P00290000 | 2024-02-20 3:06PM EDT | 290.00 | 0.50 | 0.06 | 0.34 | 0.00 | - | 2 | 604 | 59.86% |
NFLX240621P00295000 | 2024-03-19 10:01AM EDT | 295.00 | 0.34 | 0.12 | 0.37 | 0.00 | - | 2 | 29 | 59.91% |
NFLX240621P00300000 | 2024-03-22 11:00AM EDT | 300.00 | 0.27 | 0.25 | 0.39 | 0.00 | - | 1 | 1,767 | 60.50% |
NFLX240621P00305000 | 2024-03-13 2:08PM EDT | 305.00 | 0.48 | 0.16 | 0.41 | 0.00 | - | 10 | 59 | 58.35% |
NFLX240621P00310000 | 2024-03-27 3:03PM EDT | 310.00 | 0.31 | 0.01 | 0.43 | 0.00 | - | 1 | 597 | 55.42% |
NFLX240621P00315000 | 2024-03-08 10:48AM EDT | 315.00 | 0.36 | 0.21 | 0.35 | 0.00 | - | 1 | 35 | 55.71% |
NFLX240621P00320000 | 2024-03-27 1:51PM EDT | 320.00 | 0.35 | 0.20 | 0.48 | 0.00 | - | 5 | 2,177 | 55.79% |
NFLX240621P00325000 | 2024-03-28 3:08PM EDT | 325.00 | 0.39 | 0.19 | 0.58 | -0.20 | -33.90% | 2 | 410 | 55.40% |
NFLX240621P00330000 | 2024-03-19 11:32AM EDT | 330.00 | 0.51 | 0.29 | 0.54 | 0.00 | - | 1 | 831 | 54.69% |
NFLX240621P00335000 | 2024-02-15 11:46AM EDT | 335.00 | 0.90 | 0.56 | 0.73 | 0.00 | - | 2 | 36 | 56.71% |
NFLX240621P00340000 | 2024-03-18 2:05PM EDT | 340.00 | 0.61 | 0.36 | 0.61 | 0.00 | - | 1 | 615 | 53.32% |
NFLX240621P00345000 | 2024-03-21 3:18PM EDT | 345.00 | 0.52 | 0.40 | 0.65 | 0.00 | - | 2 | 68 | 52.66% |
NFLX240621P00350000 | 2024-03-27 3:40PM EDT | 350.00 | 0.63 | 0.44 | 0.70 | +0.09 | +16.67% | 2 | 1,693 | 52.03% |
NFLX240621P00355000 | 2024-03-27 12:09PM EDT | 355.00 | 0.57 | 0.49 | 0.74 | 0.00 | - | 1 | 94 | 51.37% |
NFLX240621P00360000 | 2024-03-25 1:41PM EDT | 360.00 | 0.62 | 0.50 | 0.80 | 0.00 | - | 1 | 900 | 50.56% |
NFLX240621P00365000 | 2024-03-26 12:19PM EDT | 365.00 | 0.64 | 0.59 | 0.85 | 0.00 | - | 1 | 77 | 50.10% |
NFLX240621P00370000 | 2024-03-19 2:15PM EDT | 370.00 | 0.86 | 0.65 | 0.91 | +0.07 | +8.86% | 1 | 940 | 50.66% |
NFLX240621P00375000 | 2024-03-28 3:08PM EDT | 375.00 | 0.86 | 0.69 | 0.98 | -0.13 | -13.13% | 4 | 445 | 50.02% |
NFLX240621P00380000 | 2024-03-28 3:01PM EDT | 380.00 | 0.93 | 0.76 | 1.12 | +0.09 | +10.71% | 101 | 1,526 | 49.88% |
NFLX240621P00385000 | 2024-03-18 1:58PM EDT | 385.00 | 1.25 | 0.78 | 1.20 | 0.00 | - | 1 | 85 | 49.22% |
NFLX240621P00390000 | 2024-03-27 3:56PM EDT | 390.00 | 1.03 | 0.93 | 1.21 | 0.00 | - | 3 | 617 | 48.06% |
NFLX240621P00395000 | 2024-03-28 11:23AM EDT | 395.00 | 1.20 | 1.02 | 1.30 | +0.10 | +9.09% | 4 | 400 | 47.42% |
NFLX240621P00400000 | 2024-03-28 9:37AM EDT | 400.00 | 1.31 | 1.12 | 1.40 | +0.02 | +1.55% | 18 | 2,223 | 46.83% |
NFLX240621P00405000 | 2024-03-07 11:33AM EDT | 405.00 | 2.06 | 1.20 | 1.51 | 0.00 | - | 3 | 161 | 46.24% |
NFLX240621P00410000 | 2024-03-28 9:37AM EDT | 410.00 | 1.58 | 1.33 | 1.62 | -0.01 | -0.63% | 18 | 754 | 45.61% |
NFLX240621P00415000 | 2024-03-26 2:45PM EDT | 415.00 | 1.35 | 1.45 | 1.75 | 0.00 | - | 3 | 139 | 45.05% |
NFLX240621P00420000 | 2024-03-28 10:44AM EDT | 420.00 | 1.85 | 1.57 | 1.89 | +0.33 | +21.71% | 1 | 686 | 44.50% |
NFLX240621P00425000 | 2024-03-28 3:08PM EDT | 425.00 | 1.94 | 1.73 | 2.05 | +0.32 | +19.75% | 2 | 161 | 43.98% |
NFLX240621P00430000 | 2024-03-28 12:56PM EDT | 430.00 | 2.21 | 1.89 | 2.22 | +0.38 | +20.77% | 3 | 758 | 43.46% |
NFLX240621P00435000 | 2024-03-27 1:47PM EDT | 435.00 | 2.14 | 2.07 | 2.41 | 0.00 | - | 2 | 187 | 42.96% |
NFLX240621P00440000 | 2024-03-28 1:06PM EDT | 440.00 | 2.57 | 2.27 | 2.61 | +0.21 | +8.90% | 2 | 1,240 | 42.45% |
NFLX240621P00445000 | 2024-03-25 10:21AM EDT | 445.00 | 2.92 | 2.48 | 2.86 | +0.67 | +29.78% | 4 | 121 | 42.06% |
NFLX240621P00450000 | 2024-03-28 10:29AM EDT | 450.00 | 3.20 | 2.80 | 3.05 | +0.72 | +29.03% | 3 | 1,243 | 41.42% |
NFLX240621P00455000 | 2024-03-20 10:26AM EDT | 455.00 | 3.30 | 3.10 | 3.35 | 0.00 | - | 4 | 139 | 41.07% |
NFLX240621P00460000 | 2024-03-27 11:01AM EDT | 460.00 | 3.15 | 3.40 | 3.60 | 0.00 | - | 3 | 599 | 40.50% |
NFLX240621P00465000 | 2024-03-27 9:57AM EDT | 465.00 | 3.45 | 3.65 | 3.95 | 0.00 | - | 16 | 241 | 40.16% |
NFLX240621P00470000 | 2024-03-28 3:43PM EDT | 470.00 | 4.25 | 4.00 | 4.30 | +0.34 | +8.70% | 3 | 841 | 39.75% |
NFLX240621P00475000 | 2024-03-28 10:23AM EDT | 475.00 | 5.02 | 4.50 | 4.75 | +0.57 | +12.81% | 1 | 341 | 39.50% |
NFLX240621P00480000 | 2024-03-28 12:35PM EDT | 480.00 | 5.22 | 4.80 | 5.15 | +0.77 | +17.30% | 9 | 734 | 39.06% |
NFLX240621P00485000 | 2024-03-28 12:35PM EDT | 485.00 | 5.70 | 5.30 | 5.60 | +0.90 | +18.75% | 1 | 301 | 38.67% |
NFLX240621P00490000 | 2024-03-28 12:43PM EDT | 490.00 | 5.95 | 5.80 | 7.70 | +0.37 | +6.63% | 14 | 528 | 41.17% |
NFLX240621P00495000 | 2024-03-28 12:43PM EDT | 495.00 | 6.90 | 6.35 | 6.65 | +0.80 | +13.11% | 2 | 716 | 37.96% |
NFLX240621P00500000 | 2024-03-28 3:52PM EDT | 500.00 | 7.11 | 6.95 | 7.40 | +0.26 | +3.80% | 31 | 1,958 | 37.88% |
NFLX240621P00505000 | 2024-03-28 12:47PM EDT | 505.00 | 8.20 | 7.60 | 7.95 | +1.30 | +18.84% | 2 | 141 | 37.39% |
NFLX240621P00510000 | 2024-03-28 3:52PM EDT | 510.00 | 8.50 | 8.35 | 8.70 | +0.50 | +6.25% | 12 | 339 | 37.14% |
NFLX240621P00515000 | 2024-03-28 9:35AM EDT | 515.00 | 9.80 | 7.30 | 9.65 | +0.60 | +6.52% | 3 | 127 | 37.10% |
NFLX240621P00520000 | 2024-03-28 3:59PM EDT | 520.00 | 10.00 | 9.75 | 10.30 | +0.25 | +2.56% | 7 | 443 | 36.56% |
NFLX240621P00525000 | 2024-03-28 2:33PM EDT | 525.00 | 11.40 | 10.80 | 11.40 | +1.75 | +18.13% | 11 | 445 | 36.54% |
NFLX240621P00530000 | 2024-03-28 12:56PM EDT | 530.00 | 12.70 | 11.75 | 12.35 | +3.00 | +30.93% | 17 | 208 | 36.24% |
NFLX240621P00535000 | 2024-03-28 12:43PM EDT | 535.00 | 13.10 | 12.70 | 13.50 | +0.69 | +5.56% | 26 | 106 | 36.10% |
NFLX240621P00540000 | 2024-03-28 12:44PM EDT | 540.00 | 14.95 | 13.95 | 14.50 | +1.15 | +8.33% | 9 | 310 | 35.70% |
NFLX240621P00545000 | 2024-03-28 12:50PM EDT | 545.00 | 16.15 | 15.15 | 15.85 | +1.35 | +9.12% | 1 | 119 | 35.62% |
NFLX240621P00550000 | 2024-03-28 1:51PM EDT | 550.00 | 17.40 | 16.45 | 17.15 | +1.40 | +8.75% | 24 | 810 | 35.40% |
NFLX240621P00555000 | 2024-03-28 12:44PM EDT | 555.00 | 19.05 | 17.85 | 18.50 | +2.30 | +13.73% | 17 | 188 | 35.14% |
NFLX240621P00560000 | 2024-03-28 2:06PM EDT | 560.00 | 20.46 | 19.30 | 20.00 | +3.20 | +18.54% | 8 | 518 | 34.95% |
NFLX240621P00565000 | 2024-03-28 12:44PM EDT | 565.00 | 22.25 | 20.90 | 21.60 | +2.15 | +10.70% | 5 | 173 | 34.78% |
NFLX240621P00570000 | 2024-03-28 12:43PM EDT | 570.00 | 24.00 | 22.65 | 23.25 | +2.25 | +10.34% | 21 | 1,296 | 34.57% |
NFLX240621P00575000 | 2024-03-28 12:50PM EDT | 575.00 | 25.60 | 24.30 | 25.10 | +2.20 | +9.40% | 13 | 228 | 34.46% |
NFLX240621P00580000 | 2024-03-28 12:15PM EDT | 580.00 | 27.80 | 26.15 | 26.95 | +2.76 | +11.02% | 18 | 318 | 34.27% |
NFLX240621P00585000 | 2024-03-28 12:43PM EDT | 585.00 | 29.85 | 28.10 | 28.90 | +3.67 | +14.02% | 1 | 92 | 34.07% |
NFLX240621P00590000 | 2024-03-28 12:44PM EDT | 590.00 | 30.99 | 30.15 | 31.05 | +1.69 | +5.77% | 18 | 401 | 33.98% |
NFLX240621P00595000 | 2024-03-28 3:03PM EDT | 595.00 | 32.65 | 32.40 | 33.20 | +7.25 | +28.54% | 34 | 119 | 33.79% |
NFLX240621P00600000 | 2024-03-28 2:16PM EDT | 600.00 | 35.51 | 34.65 | 35.45 | +2.03 | +6.06% | 27 | 514 | 33.61% |
NFLX240621P00605000 | 2024-03-28 3:17PM EDT | 605.00 | 37.32 | 37.00 | 37.85 | +3.52 | +10.41% | 39 | 2 | 33.47% |
NFLX240621P00610000 | 2024-03-28 2:29PM EDT | 610.00 | 40.98 | 39.50 | 40.35 | +1.93 | +4.94% | 109 | 208 | 33.33% |
NFLX240621P00615000 | 2024-03-28 12:43PM EDT | 615.00 | 44.30 | 42.05 | 42.85 | +4.35 | +10.89% | 15 | 7 | 33.10% |
NFLX240621P00620000 | 2024-03-28 12:22PM EDT | 620.00 | 46.75 | 44.75 | 45.55 | +3.44 | +7.94% | 25 | 374 | 32.96% |
NFLX240621P00625000 | 2024-03-28 12:36PM EDT | 625.00 | 49.55 | 47.55 | 48.45 | +6.22 | +14.35% | 42 | 26 | 32.90% |
NFLX240621P00630000 | 2024-03-28 3:49PM EDT | 630.00 | 51.25 | 50.35 | 51.35 | +3.75 | +7.89% | 49 | 230 | 32.76% |
NFLX240621P00635000 | 2024-03-28 12:33PM EDT | 635.00 | 55.80 | 53.45 | 54.35 | +7.30 | +15.05% | 6 | 13 | 32.63% |
NFLX240621P00640000 | 2024-03-28 3:13PM EDT | 640.00 | 57.15 | 56.50 | 57.40 | +5.15 | +9.90% | 28 | 167 | 32.45% |
NFLX240621P00645000 | 2024-03-26 11:02AM EDT | 645.00 | 49.70 | 59.35 | 62.45 | 0.00 | - | 6 | 27 | 33.97% |
NFLX240621P00650000 | 2024-03-28 2:45PM EDT | 650.00 | 65.00 | 62.70 | 64.60 | +6.00 | +10.17% | 5 | 30 | 32.83% |
NFLX240621P00655000 | 2024-03-27 9:51AM EDT | 655.00 | 58.25 | 65.30 | 67.85 | 0.00 | - | 2 | 13 | 32.59% |
NFLX240621P00660000 | 2024-03-28 10:53AM EDT | 660.00 | 71.67 | 69.50 | 72.70 | +13.12 | +22.41% | 1 | 15 | 33.77% |
NFLX240621P00665000 | 2024-03-18 12:12PM EDT | 665.00 | 67.70 | 73.00 | 76.15 | 0.00 | - | 1 | 2 | 33.57% |
NFLX240621P00670000 | 2024-03-28 10:22AM EDT | 670.00 | 79.90 | 76.15 | 78.85 | +11.90 | +17.50% | 5 | 24 | 32.55% |
NFLX240621P00675000 | 2024-02-28 4:18PM EDT | 675.00 | 91.15 | 79.65 | 83.65 | 0.00 | - | 2 | 1 | 33.53% |
NFLX240621P00680000 | 2024-03-11 2:43PM EDT | 680.00 | 90.75 | 84.20 | 86.50 | 0.00 | - | 70 | 39 | 32.46% |
NFLX240621P00685000 | 2024-03-15 11:02AM EDT | 685.00 | 87.45 | 87.60 | 91.35 | 0.00 | - | 1 | 2 | 33.40% |
NFLX240621P00690000 | 2024-02-12 3:19PM EDT | 690.00 | 133.40 | 92.55 | 94.95 | 0.00 | - | - | 1 | 32.95% |
NFLX240621P00695000 | 2023-07-19 9:51AM EDT | 695.00 | 224.50 | 286.10 | 295.00 | 0.00 | - | 3 | 0 | 202.94% |
NFLX240621P00700000 | 2024-03-20 3:00PM EDT | 700.00 | 89.41 | 99.20 | 103.15 | 0.00 | - | 1 | 17 | 32.91% |
NFLX240621P00705000 | 2024-02-13 12:49PM EDT | 705.00 | 149.10 | 102.30 | 105.55 | 0.00 | - | 2 | 0 | 30.61% |
NFLX240621P00710000 | 2024-01-30 12:09PM EDT | 710.00 | 146.75 | 116.40 | 118.30 | 0.00 | - | - | 2 | 40.76% |
NFLX240621P00715000 | 2024-03-05 11:54AM EDT | 715.00 | 120.95 | 111.90 | 115.95 | 0.00 | - | 1 | 1 | 32.97% |
NFLX240621P00720000 | 2024-03-08 3:52PM EDT | 720.00 | 120.00 | 116.85 | 120.10 | 0.00 | - | 2 | 1 | 32.68% |
NFLX240621P00725000 | 2023-07-13 11:10AM EDT | 725.00 | 281.03 | 300.80 | 305.95 | 0.00 | - | - | 0 | 194.51% |
NFLX240621P00730000 | 2024-02-16 3:54PM EDT | 730.00 | 145.20 | 127.65 | 131.35 | 0.00 | - | 10 | 10 | 36.15% |
NFLX240621P00735000 | 2023-07-07 12:56PM EDT | 735.00 | 293.25 | 299.00 | 307.50 | 0.00 | - | 2 | 0 | 187.81% |
NFLX240621P00740000 | 2024-03-08 3:52PM EDT | 740.00 | 137.25 | 134.60 | 138.10 | 0.00 | - | 4 | 2 | 32.92% |
NFLX240621P00750000 | 2024-03-06 2:59PM EDT | 750.00 | 150.58 | 143.75 | 146.20 | 0.00 | - | 100 | 100 | 30.87% |
NFLX240621P00760000 | 2023-09-12 1:58PM EDT | 760.00 | 320.21 | 396.35 | 400.80 | 0.00 | - | - | 0 | 256.96% |
NFLX240621P00765000 | 2024-03-26 3:33PM EDT | 765.00 | 138.95 | 156.40 | 161.15 | 0.00 | - | 14 | 14 | 32.86% |
NFLX240621P00770000 | 2024-03-26 3:33PM EDT | 770.00 | 143.45 | 161.40 | 166.05 | 0.00 | - | 1 | 3 | 33.32% |
NFLX240621P00775000 | 2023-09-13 2:45PM EDT | 775.00 | 360.53 | 417.35 | 421.35 | 0.00 | - | - | 0 | 265.34% |
NFLX240621P00780000 | 2023-09-12 1:57PM EDT | 780.00 | 339.05 | 416.00 | 420.40 | 0.00 | - | 22 | 0 | 260.51% |
NFLX240621P00785000 | 2023-09-11 2:34PM EDT | 785.00 | 337.33 | 416.75 | 420.95 | 0.00 | - | - | 0 | 257.39% |
NFLX240621P00790000 | 2023-09-13 10:32AM EDT | 790.00 | 357.30 | 433.20 | 437.30 | 0.00 | - | 62 | 0 | 269.03% |
NFLX240621P00800000 | 2024-03-20 11:47AM EDT | 800.00 | 180.50 | 188.00 | 197.65 | 0.00 | - | 2 | 0 | 40.75% |
NFLX240621P00805000 | 2024-03-21 12:33PM EDT | 805.00 | 177.97 | 193.00 | 202.45 | 0.00 | - | 2 | 1 | 41.01% |
NFLX240621P00810000 | 2024-03-20 11:36AM EDT | 810.00 | 188.83 | 198.00 | 207.55 | 0.00 | - | 2 | 1 | 41.87% |
NFLX240621P00820000 | 2024-03-15 12:16PM EDT | 820.00 | 211.35 | 208.00 | 217.50 | 0.00 | - | 4 | 1 | 43.06% |
NFLX240621P00830000 | 2023-09-11 2:45PM EDT | 830.00 | 382.72 | 461.70 | 466.10 | 0.00 | - | 40 | 0 | 265.63% |
NFLX240621P00835000 | 2023-09-11 2:10PM EDT | 835.00 | 389.41 | 466.60 | 471.10 | 0.00 | - | 40 | 0 | 266.45% |
NFLX240621P00840000 | 2023-09-11 2:10PM EDT | 840.00 | 394.53 | 471.75 | 476.00 | 0.00 | - | 175 | 0 | 267.33% |
NFLX240621P00845000 | 2023-09-11 1:57PM EDT | 845.00 | 399.98 | 477.00 | 481.10 | 0.00 | - | - | 0 | 268.34% |
NFLX240621P00850000 | 2024-03-11 2:30PM EDT | 850.00 | 245.81 | 238.00 | 247.25 | 0.00 | - | 2 | 0 | 46.22% |
NFLX240621P00870000 | 2024-01-22 1:20PM EDT | 870.00 | 383.75 | 295.65 | 300.10 | 0.00 | - | - | 0 | 89.57% |
NFLX240621P00890000 | 2023-09-11 2:01PM EDT | 890.00 | 444.56 | 521.45 | 526.00 | 0.00 | - | - | 0 | 275.37% |
NFLX240621P00910000 | 2024-03-21 12:33PM EDT | 910.00 | 281.96 | 298.00 | 307.25 | 0.00 | - | - | 0 | 53.02% |
NFLX240621P00920000 | 2024-03-20 11:47AM EDT | 920.00 | 299.95 | 308.00 | 317.00 | 0.00 | - | - | 0 | 53.46% |
NFLX240621P00960000 | 2024-01-17 2:19PM EDT | 960.00 | 481.25 | 374.35 | 379.00 | 0.00 | - | - | 0 | 89.40% |