Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,052.68 -1,386.03 (-2.15%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00005000 | 2024-04-26 3:54PM EDT | 5.00 | 556.09 | 546.00 | 555.55 | -61.54 | -9.96% | 1 | 5 | 0.00% |
| NFLX240920C00020000 | 2024-03-22 9:30AM EDT | 20.00 | 603.05 | 531.20 | 540.90 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240920C00180000 | 2024-04-22 9:40AM EDT | 180.00 | 374.00 | 381.30 | 389.20 | 0.00 | - | 1 | 2 | 106.96% |
| NFLX240920C00185000 | 2023-10-26 3:01PM EDT | 185.00 | 235.73 | 299.80 | 306.20 | 0.00 | - | - | 0 | 0.00% |
| NFLX240920C00190000 | 2023-10-26 3:01PM EDT | 190.00 | 231.21 | 297.20 | 302.75 | 0.00 | - | - | 0 | 0.00% |
| NFLX240920C00200000 | 2024-04-22 9:40AM EDT | 200.00 | 354.55 | 364.45 | 367.60 | 0.00 | - | 1 | 6 | 101.42% |
| NFLX240920C00210000 | 2023-12-14 2:59PM EDT | 210.00 | 265.90 | 288.85 | 293.20 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX240920C00220000 | 2024-03-01 3:16PM EDT | 220.00 | 403.91 | 389.00 | 398.10 | 0.00 | - | 3 | 4 | 198.27% |
| NFLX240920C00230000 | 2024-04-22 10:35AM EDT | 230.00 | 319.20 | 335.25 | 338.15 | 0.00 | - | 1 | 39 | 91.52% |
| NFLX240920C00240000 | 2024-02-28 2:19PM EDT | 240.00 | 364.62 | 369.05 | 378.65 | 0.00 | - | 9 | 14 | 183.28% |
| NFLX240920C00250000 | 2024-03-19 10:27AM EDT | 250.00 | 370.17 | 362.80 | 372.00 | 0.00 | - | 1 | 40 | 181.80% |
| NFLX240920C00260000 | 2024-01-24 1:17PM EDT | 260.00 | 303.15 | 328.00 | 334.85 | 0.00 | - | - | 3 | 133.30% |
| NFLX240920C00270000 | 2024-04-26 9:48AM EDT | 270.00 | 293.00 | 296.35 | 299.45 | -17.00 | -5.48% | 2 | 8 | 80.58% |
| NFLX240920C00280000 | 2024-01-26 1:18PM EDT | 280.00 | 308.45 | 311.30 | 315.65 | 0.00 | - | 1 | 72 | 126.28% |
| NFLX240920C00290000 | 2024-03-11 2:45PM EDT | 290.00 | 324.20 | 335.20 | 337.90 | 0.00 | - | 140 | 93 | 168.27% |
| NFLX240920C00300000 | 2024-04-18 2:27PM EDT | 300.00 | 315.74 | 267.30 | 270.45 | 0.00 | - | 1 | 79 | 73.09% |
| NFLX240920C00310000 | 2024-03-07 10:57AM EDT | 310.00 | 299.38 | 333.75 | 336.50 | 0.00 | - | 1 | 55 | 179.73% |
| NFLX240920C00320000 | 2024-04-22 9:40AM EDT | 320.00 | 238.55 | 248.00 | 251.20 | 0.00 | - | 1 | 59 | 68.44% |
| NFLX240920C00330000 | 2024-04-09 1:01PM EDT | 330.00 | 299.16 | 238.40 | 241.50 | 0.00 | - | 1 | 31 | 66.12% |
| NFLX240920C00340000 | 2024-03-27 12:56PM EDT | 340.00 | 286.75 | 228.80 | 232.00 | 0.00 | - | 1 | 182 | 64.01% |
| NFLX240920C00350000 | 2024-04-22 10:42AM EDT | 350.00 | 210.58 | 219.35 | 222.40 | 0.00 | - | 6 | 87 | 61.96% |
| NFLX240920C00360000 | 2024-04-19 10:39AM EDT | 360.00 | 216.62 | 209.80 | 213.00 | 0.00 | - | 5 | 39 | 59.99% |
| NFLX240920C00370000 | 2024-04-23 9:30AM EDT | 370.00 | 197.10 | 200.35 | 203.55 | 0.00 | - | 2 | 127 | 58.04% |
| NFLX240920C00380000 | 2024-04-26 1:23PM EDT | 380.00 | 191.16 | 192.00 | 193.95 | -4.84 | -2.47% | 2 | 51 | 56.83% |
| NFLX240920C00385000 | 2024-02-27 12:09PM EDT | 385.00 | 227.40 | 231.25 | 240.65 | 0.00 | - | 1 | 1 | 111.37% |
| NFLX240920C00390000 | 2024-04-19 10:15AM EDT | 390.00 | 192.96 | 181.60 | 184.80 | 0.00 | - | 1 | 32 | 54.33% |
| NFLX240920C00395000 | 2024-04-15 2:41PM EDT | 395.00 | 225.36 | 177.30 | 180.55 | 0.00 | - | 1 | 3 | 53.98% |
| NFLX240920C00400000 | 2024-04-25 9:42AM EDT | 400.00 | 167.00 | 172.05 | 175.95 | 0.00 | - | 51 | 152 | 52.68% |
| NFLX240920C00405000 | 2024-04-18 3:21PM EDT | 405.00 | 217.14 | 167.45 | 171.35 | 0.00 | - | 1 | 52 | 51.83% |
| NFLX240920C00410000 | 2024-04-22 10:50AM EDT | 410.00 | 154.07 | 162.35 | 166.75 | 0.00 | - | 5 | 204 | 50.64% |
| NFLX240920C00415000 | 2024-04-02 9:30AM EDT | 415.00 | 210.92 | 157.00 | 161.35 | 0.00 | - | 1 | 2 | 51.58% |
| NFLX240920C00420000 | 2024-04-22 9:37AM EDT | 420.00 | 143.48 | 152.80 | 157.80 | 0.00 | - | 1 | 264 | 51.95% |
| NFLX240920C00425000 | 2024-04-22 11:37AM EDT | 425.00 | 146.05 | 149.45 | 152.35 | 0.00 | - | 1 | 4 | 49.97% |
| NFLX240920C00430000 | 2024-04-25 11:41AM EDT | 430.00 | 144.88 | 145.05 | 148.90 | 0.00 | - | 1 | 142 | 50.37% |
| NFLX240920C00435000 | 2024-04-22 9:31AM EDT | 435.00 | 130.89 | 141.25 | 144.55 | 0.00 | - | 1 | 9 | 49.66% |
| NFLX240920C00440000 | 2024-04-25 3:10PM EDT | 440.00 | 141.90 | 136.65 | 139.85 | 0.00 | - | 2 | 167 | 48.55% |
| NFLX240920C00445000 | 2024-02-14 4:41PM EDT | 445.00 | 162.00 | 181.05 | 185.50 | 0.00 | - | 1 | 2 | 92.80% |
| NFLX240920C00450000 | 2024-04-23 9:52AM EDT | 450.00 | 132.25 | 127.85 | 131.15 | 0.00 | - | 1 | 305 | 47.05% |
| NFLX240920C00455000 | 2024-04-18 12:00PM EDT | 455.00 | 178.80 | 124.05 | 126.95 | 0.00 | - | 2 | 4 | 46.42% |
| NFLX240920C00460000 | 2024-04-24 9:36AM EDT | 460.00 | 130.20 | 119.55 | 122.55 | 0.00 | - | 2 | 344 | 45.57% |
| NFLX240920C00465000 | 2024-04-11 12:32PM EDT | 465.00 | 176.07 | 115.55 | 118.45 | 0.00 | - | 2 | 25 | 44.99% |
| NFLX240920C00470000 | 2024-04-22 10:22AM EDT | 470.00 | 112.30 | 112.30 | 114.70 | +11.40 | +11.30% | 2 | 201 | 44.71% |
| NFLX240920C00475000 | 2024-04-24 9:37AM EDT | 475.00 | 117.00 | 108.60 | 110.20 | 0.00 | - | 2 | 12 | 43.69% |
| NFLX240920C00480000 | 2024-04-22 10:18AM EDT | 480.00 | 95.60 | 103.80 | 106.55 | 0.00 | - | 10 | 165 | 43.43% |
| NFLX240920C00485000 | 2024-04-22 10:18AM EDT | 485.00 | 92.07 | 100.05 | 102.40 | 0.00 | - | 2 | 7 | 42.67% |
| NFLX240920C00490000 | 2024-04-22 11:01AM EDT | 490.00 | 90.78 | 95.20 | 98.90 | 0.00 | - | 3 | 516 | 42.46% |
| NFLX240920C00495000 | 2024-04-25 9:35AM EDT | 495.00 | 87.85 | 92.45 | 94.95 | 0.00 | - | 1 | 33 | 41.81% |
| NFLX240920C00500000 | 2024-04-26 10:51AM EDT | 500.00 | 86.50 | 89.65 | 91.70 | -6.98 | -7.47% | 1 | 444 | 41.71% |
| NFLX240920C00505000 | 2024-04-24 10:13AM EDT | 505.00 | 86.47 | 85.50 | 87.85 | 0.00 | - | 2 | 18 | 41.07% |
| NFLX240920C00510000 | 2024-04-23 3:32PM EDT | 510.00 | 80.10 | 82.00 | 84.20 | -17.70 | -18.10% | 9 | 4,111 | 40.56% |
| NFLX240920C00515000 | 2024-04-25 10:22AM EDT | 515.00 | 77.40 | 78.50 | 80.85 | 0.00 | - | 20 | 29 | 40.24% |
| NFLX240920C00520000 | 2024-04-23 9:40AM EDT | 520.00 | 78.70 | 75.40 | 77.60 | 0.00 | - | 2 | 294 | 39.95% |
| NFLX240920C00525000 | 2024-04-26 1:18PM EDT | 525.00 | 73.19 | 72.20 | 74.45 | -1.01 | -1.36% | 1 | 20 | 39.69% |
| NFLX240920C00530000 | 2024-04-19 10:56AM EDT | 530.00 | 78.50 | 69.10 | 71.00 | 0.00 | - | 6 | 364 | 39.16% |
| NFLX240920C00535000 | 2024-04-25 12:24PM EDT | 535.00 | 70.25 | 65.85 | 68.65 | 0.00 | - | 3 | 24 | 39.40% |
| NFLX240920C00540000 | 2024-04-22 10:59AM EDT | 540.00 | 60.35 | 62.45 | 65.80 | +2.35 | +4.05% | 1 | 669 | 39.21% |
| NFLX240920C00545000 | 2024-04-26 12:45PM EDT | 545.00 | 60.40 | 60.05 | 62.95 | -0.25 | -0.41% | 1 | 48 | 38.98% |
| NFLX240920C00550000 | 2024-04-26 3:01PM EDT | 550.00 | 58.34 | 57.25 | 59.95 | -1.56 | -2.60% | 13 | 697 | 38.58% |
| NFLX240920C00555000 | 2024-04-26 1:24PM EDT | 555.00 | 55.15 | 54.50 | 57.20 | -1.81 | -3.18% | 13 | 37 | 38.32% |
| NFLX240920C00560000 | 2024-04-26 2:48PM EDT | 560.00 | 52.50 | 52.60 | 53.90 | -1.78 | -3.28% | 24 | 186 | 37.62% |
| NFLX240920C00565000 | 2024-04-26 3:37PM EDT | 565.00 | 50.70 | 50.45 | 51.00 | -1.25 | -2.41% | 4 | 450 | 37.16% |
| NFLX240920C00570000 | 2024-04-26 3:24PM EDT | 570.00 | 48.20 | 48.05 | 48.50 | -1.30 | -2.63% | 26 | 345 | 36.93% |
| NFLX240920C00575000 | 2024-04-26 11:40AM EDT | 575.00 | 43.30 | 45.65 | 46.25 | -4.70 | -9.79% | 30 | 111 | 36.82% |
| NFLX240920C00580000 | 2024-04-26 9:31AM EDT | 580.00 | 40.90 | 43.35 | 43.90 | -4.75 | -10.41% | 12 | 553 | 36.60% |
| NFLX240920C00590000 | 2024-04-26 1:47PM EDT | 590.00 | 39.25 | 37.90 | 39.70 | -1.55 | -3.80% | 17 | 310 | 36.34% |
| NFLX240920C00600000 | 2024-04-26 1:45PM EDT | 600.00 | 35.25 | 34.95 | 36.35 | -2.35 | -6.25% | 43 | 1,440 | 36.50% |
| NFLX240920C00610000 | 2024-04-26 12:02PM EDT | 610.00 | 29.25 | 30.25 | 32.65 | -3.60 | -10.96% | 16 | 485 | 36.21% |
| NFLX240920C00620000 | 2024-04-26 1:40PM EDT | 620.00 | 28.25 | 26.45 | 28.65 | -1.05 | -3.58% | 18 | 782 | 35.49% |
| NFLX240920C00630000 | 2024-04-26 12:40PM EDT | 630.00 | 24.54 | 23.90 | 26.95 | -1.36 | -5.25% | 6 | 397 | 36.31% |
| NFLX240920C00640000 | 2024-04-26 2:28PM EDT | 640.00 | 22.18 | 21.10 | 22.70 | -1.37 | -5.82% | 2 | 228 | 35.00% |
| NFLX240920C00650000 | 2024-04-26 3:52PM EDT | 650.00 | 19.60 | 19.50 | 19.90 | -1.75 | -8.20% | 19 | 1,242 | 34.59% |
| NFLX240920C00660000 | 2024-04-26 11:48AM EDT | 660.00 | 16.20 | 15.40 | 17.70 | -1.02 | -5.92% | 3 | 424 | 34.49% |
| NFLX240920C00670000 | 2024-04-25 11:28AM EDT | 670.00 | 14.20 | 13.75 | 15.65 | -1.00 | -6.58% | 1 | 454 | 34.34% |
| NFLX240920C00680000 | 2024-04-26 11:37AM EDT | 680.00 | 12.50 | 11.60 | 13.85 | -0.90 | -6.72% | 17 | 113 | 34.24% |
| NFLX240920C00690000 | 2024-04-26 3:52PM EDT | 690.00 | 11.85 | 10.95 | 12.60 | +0.49 | +4.31% | 2 | 158 | 34.52% |
| NFLX240920C00700000 | 2024-04-26 2:44PM EDT | 700.00 | 10.40 | 9.25 | 11.15 | -1.10 | -9.57% | 3 | 432 | 34.45% |
| NFLX240920C00710000 | 2024-04-26 3:10PM EDT | 710.00 | 9.25 | 7.65 | 9.50 | +0.70 | +8.19% | 2 | 122 | 33.99% |
| NFLX240920C00720000 | 2024-04-25 3:15PM EDT | 720.00 | 7.25 | 6.55 | 8.70 | -1.60 | -18.08% | 1 | 133 | 34.35% |
| NFLX240920C00730000 | 2024-04-25 2:01PM EDT | 730.00 | 7.50 | 6.65 | 7.30 | 0.00 | - | 12 | 52 | 33.83% |
| NFLX240920C00740000 | 2024-04-25 12:38PM EDT | 740.00 | 6.60 | 4.95 | 6.80 | 0.00 | - | 1 | 585 | 34.33% |
| NFLX240920C00750000 | 2024-04-26 1:56PM EDT | 750.00 | 5.55 | 3.80 | 5.95 | -0.45 | -7.50% | 10 | 590 | 34.25% |
| NFLX240920C00760000 | 2024-04-26 12:01PM EDT | 760.00 | 4.30 | 4.25 | 5.35 | -0.80 | -15.69% | 3 | 165 | 34.42% |
| NFLX240920C00770000 | 2024-04-26 2:49PM EDT | 770.00 | 4.15 | 2.98 | 4.35 | -0.38 | -8.39% | 4 | 131 | 33.78% |
| NFLX240920C00780000 | 2024-04-24 10:35AM EDT | 780.00 | 3.68 | 3.55 | 3.85 | 0.00 | - | 50 | 172 | 33.84% |
| NFLX240920C00790000 | 2024-04-26 3:45PM EDT | 790.00 | 3.30 | 2.53 | 3.40 | -0.19 | -5.44% | 8 | 87 | 33.90% |
| NFLX240920C00800000 | 2024-04-25 12:26PM EDT | 800.00 | 3.20 | 2.57 | 3.40 | 0.00 | - | 4 | 388 | 34.83% |
| NFLX240920C00810000 | 2024-04-26 10:56AM EDT | 810.00 | 2.31 | 1.85 | 2.92 | -0.16 | -6.48% | 13 | 102 | 34.66% |
| NFLX240920C00820000 | 2024-04-24 2:53PM EDT | 820.00 | 2.10 | 1.94 | 2.62 | 0.00 | - | 2 | 83 | 34.80% |
| NFLX240920C00830000 | 2024-04-23 11:26AM EDT | 830.00 | 2.50 | 1.90 | 2.33 | 0.00 | - | 1 | 103 | 34.88% |
| NFLX240920C00840000 | 2024-04-22 11:59AM EDT | 840.00 | 1.85 | 1.68 | 2.12 | 0.00 | - | 1 | 115 | 35.11% |
| NFLX240920C00850000 | 2024-04-25 3:40PM EDT | 850.00 | 1.65 | 1.18 | 2.08 | 0.00 | - | 1 | 171 | 35.79% |
| NFLX240920C00860000 | 2024-04-25 9:30AM EDT | 860.00 | 1.21 | 1.31 | 1.89 | 0.00 | - | 1 | 90 | 35.98% |
| NFLX240920C00870000 | 2024-04-26 3:36PM EDT | 870.00 | 1.16 | 0.87 | 1.71 | -0.36 | -23.68% | 4 | 89 | 36.13% |
| NFLX240920C00880000 | 2024-04-26 9:52AM EDT | 880.00 | 1.00 | 1.02 | 1.58 | -0.32 | -24.24% | 1 | 107 | 36.40% |
| NFLX240920C00890000 | 2024-04-24 3:19PM EDT | 890.00 | 0.93 | 0.91 | 1.46 | 0.00 | - | 4 | 198 | 36.67% |
| NFLX240920C00900000 | 2024-04-26 3:37PM EDT | 900.00 | 0.80 | 0.43 | 1.35 | -0.14 | -14.89% | 1 | 127 | 36.93% |
| NFLX240920C00910000 | 2024-04-25 12:35PM EDT | 910.00 | 0.85 | 0.41 | 1.26 | 0.00 | - | 5 | 20 | 37.23% |
| NFLX240920C00920000 | 2024-04-22 3:17PM EDT | 920.00 | 0.76 | 0.34 | 1.06 | 0.00 | - | 3 | 8 | 36.94% |
| NFLX240920C00930000 | 2024-04-19 1:23PM EDT | 930.00 | 0.96 | 0.30 | 1.11 | 0.00 | - | 2 | 17 | 37.85% |
| NFLX240920C00940000 | 2024-04-17 3:57PM EDT | 940.00 | 3.55 | 0.27 | 1.05 | 0.00 | - | 20 | 20 | 38.20% |
| NFLX240920C00950000 | 2024-04-22 3:51PM EDT | 950.00 | 0.60 | 0.24 | 0.84 | 0.00 | - | 1 | 6 | 37.65% |
| NFLX240920C00960000 | 2024-04-25 1:57PM EDT | 960.00 | 0.46 | 0.21 | 0.95 | 0.00 | - | 1 | 16 | 38.92% |
| NFLX240920C00970000 | 2024-04-26 3:45PM EDT | 970.00 | 0.47 | 0.19 | 0.46 | -2.33 | -83.21% | 1 | 23 | 35.96% |
| NFLX240920C00980000 | 2024-04-18 2:06PM EDT | 980.00 | 2.40 | 0.17 | 0.48 | 0.00 | - | 4 | 7 | 36.72% |
| NFLX240920C00990000 | 2024-04-19 11:43AM EDT | 990.00 | 0.49 | 0.15 | 0.67 | 0.00 | - | 100 | 76 | 38.89% |
| NFLX240920C01000000 | 2024-04-24 11:41AM EDT | 1,000.00 | 0.31 | 0.15 | 0.65 | 0.00 | - | 12 | 245 | 39.31% |
| NFLX240920C01010000 | 2024-04-18 9:44AM EDT | 1,010.00 | 1.70 | 0.12 | 0.63 | 0.00 | - | 4 | 6 | 39.72% |
| NFLX240920C01020000 | 2024-03-14 2:55PM EDT | 1,020.00 | 2.86 | 2.09 | 2.34 | 0.00 | - | 1 | 1 | 48.66% |
| NFLX240920C01030000 | 2024-04-10 12:25PM EDT | 1,030.00 | 1.83 | 0.10 | 0.59 | 0.00 | - | 2 | 3 | 40.49% |
| NFLX240920C01040000 | 2024-04-24 9:53AM EDT | 1,040.00 | 0.26 | 0.09 | 0.58 | 0.00 | - | 1 | 11 | 40.94% |
| NFLX240920C01050000 | 2024-04-19 9:31AM EDT | 1,050.00 | 0.50 | 0.08 | 0.56 | 0.00 | - | 20 | 22 | 41.30% |
| NFLX240920C01060000 | 2024-04-18 11:30AM EDT | 1,060.00 | 1.35 | 0.07 | 0.55 | 0.00 | - | 1 | 3 | 41.72% |
| NFLX240920C01070000 | 2024-04-03 9:30AM EDT | 1,070.00 | 1.10 | 0.06 | 0.54 | 0.00 | - | 1 | 1 | 42.16% |
| NFLX240920C01080000 | 2024-04-24 11:35AM EDT | 1,080.00 | 0.12 | 0.05 | 0.53 | 0.00 | - | 1 | 56 | 42.58% |
| NFLX240920C01090000 | 2024-04-16 10:22AM EDT | 1,090.00 | 1.16 | 0.05 | 0.52 | 0.00 | - | 1 | 20 | 42.97% |
| NFLX240920C01100000 | 2024-04-19 2:31PM EDT | 1,100.00 | 0.21 | 0.00 | 0.51 | 0.00 | - | 10 | 28 | 43.38% |
| NFLX240920C01110000 | 2024-04-25 12:21PM EDT | 1,110.00 | 0.13 | 0.00 | 0.18 | +0.03 | +30.00% | 1 | 330 | 39.21% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00075000 | 2024-04-26 12:09PM EDT | 75.00 | 0.02 | 0.01 | 0.39 | +0.01 | +100.00% | 1 | 3 | 120.80% |
| NFLX240920P00090000 | 2024-04-08 12:14PM EDT | 90.00 | 0.02 | 0.00 | 0.41 | 0.00 | - | - | 10 | 110.06% |
| NFLX240920P00100000 | 2024-04-26 11:00AM EDT | 100.00 | 0.02 | 0.02 | 0.10 | -0.01 | -33.33% | 5 | 201 | 91.99% |
| NFLX240920P00105000 | 2024-04-19 11:35AM EDT | 105.00 | 0.08 | 0.00 | 0.55 | 0.00 | - | 1 | 19 | 104.20% |
| NFLX240920P00115000 | 2024-01-24 10:35AM EDT | 115.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 85.94% |
| NFLX240920P00125000 | 2024-04-24 12:24PM EDT | 125.00 | 0.24 | 0.02 | 0.41 | 0.00 | - | 30 | 33 | 90.97% |
| NFLX240920P00140000 | 2024-04-25 9:30AM EDT | 140.00 | 0.83 | 0.00 | 0.42 | 0.00 | - | 4 | 5 | 84.08% |
| NFLX240920P00145000 | 2024-01-23 11:20AM EDT | 145.00 | 0.25 | 0.00 | 0.17 | 0.00 | - | 2 | 2 | 74.80% |
| NFLX240920P00150000 | 2024-04-25 9:30AM EDT | 150.00 | 0.69 | 0.00 | 0.56 | 0.00 | - | 5 | 26 | 82.57% |
| NFLX240920P00165000 | 2024-04-10 12:26PM EDT | 165.00 | 0.12 | 0.00 | 0.44 | 0.00 | - | - | 2 | 74.80% |
| NFLX240920P00180000 | 2024-04-19 12:43PM EDT | 180.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 21 | 95 | 64.26% |
| NFLX240920P00185000 | 2024-04-19 9:58AM EDT | 185.00 | 0.12 | 0.00 | 0.63 | 0.00 | - | 159 | 192 | 70.90% |
| NFLX240920P00190000 | 2024-04-25 9:30AM EDT | 190.00 | 0.20 | 0.01 | 0.51 | 0.00 | - | 1 | 227 | 67.77% |
| NFLX240920P00195000 | 2024-01-24 4:13PM EDT | 195.00 | 0.30 | 0.18 | 0.38 | 0.00 | - | 10 | 15 | 66.75% |
| NFLX240920P00200000 | 2024-04-26 10:17AM EDT | 200.00 | 0.30 | 0.20 | 0.33 | +0.09 | +42.86% | 1 | 529 | 64.84% |
| NFLX240920P00210000 | 2024-04-19 10:31AM EDT | 210.00 | 0.20 | 0.10 | 0.60 | 0.00 | - | 1 | 291 | 63.99% |
| NFLX240920P00220000 | 2024-04-26 9:30AM EDT | 220.00 | 0.23 | 0.13 | 0.65 | -0.17 | -42.50% | 8 | 280 | 61.96% |
| NFLX240920P00230000 | 2024-04-01 1:52PM EDT | 230.00 | 0.36 | 0.00 | 0.70 | 0.00 | - | 1 | 59 | 58.40% |
| NFLX240920P00240000 | 2024-04-19 2:24PM EDT | 240.00 | 0.37 | 0.18 | 0.75 | 0.00 | - | 4 | 113 | 57.81% |
| NFLX240920P00250000 | 2024-04-26 12:43PM EDT | 250.00 | 0.42 | 0.30 | 0.77 | +0.06 | +16.67% | 1 | 225 | 56.25% |
| NFLX240920P00260000 | 2024-04-18 10:16AM EDT | 260.00 | 0.56 | 0.23 | 0.86 | 0.00 | - | 3 | 57 | 53.86% |
| NFLX240920P00270000 | 2024-04-22 11:26AM EDT | 270.00 | 0.51 | 0.26 | 0.92 | 0.00 | - | 1 | 397 | 51.99% |
| NFLX240920P00280000 | 2024-04-18 11:57AM EDT | 280.00 | 0.76 | 0.58 | 0.99 | 0.00 | - | 2 | 216 | 51.66% |
| NFLX240920P00290000 | 2024-04-19 11:11AM EDT | 290.00 | 0.74 | 0.34 | 1.19 | 0.00 | - | 3 | 220 | 52.54% |
| NFLX240920P00300000 | 2024-04-26 12:23PM EDT | 300.00 | 0.84 | 0.39 | 1.29 | -0.06 | -6.67% | 60 | 660 | 50.78% |
| NFLX240920P00310000 | 2024-04-22 2:51PM EDT | 310.00 | 1.06 | 0.45 | 1.02 | 0.00 | - | 1 | 222 | 46.61% |
| NFLX240920P00320000 | 2024-04-26 3:28PM EDT | 320.00 | 1.06 | 0.56 | 1.30 | -0.11 | -9.40% | 10 | 430 | 46.17% |
| NFLX240920P00330000 | 2024-04-25 9:46AM EDT | 330.00 | 1.42 | 0.72 | 1.37 | 0.00 | - | 1 | 294 | 44.32% |
| NFLX240920P00340000 | 2024-04-25 3:16PM EDT | 340.00 | 1.29 | 1.07 | 1.52 | -0.18 | -12.24% | 1 | 428 | 42.91% |
| NFLX240920P00350000 | 2024-04-26 12:20PM EDT | 350.00 | 1.77 | 1.15 | 1.76 | -0.14 | -7.33% | 1 | 740 | 41.83% |
| NFLX240920P00360000 | 2024-04-25 3:16PM EDT | 360.00 | 1.98 | 1.59 | 2.03 | 0.00 | - | 1 | 294 | 40.77% |
| NFLX240920P00370000 | 2024-04-24 10:15AM EDT | 370.00 | 2.48 | 1.76 | 2.37 | 0.00 | - | 2 | 297 | 39.83% |
| NFLX240920P00380000 | 2024-04-25 9:30AM EDT | 380.00 | 3.20 | 2.29 | 2.76 | 0.00 | - | 15 | 248 | 38.89% |
| NFLX240920P00385000 | 2024-04-19 2:43PM EDT | 385.00 | 3.61 | 2.51 | 3.45 | 0.00 | - | 2 | 28 | 39.72% |
| NFLX240920P00390000 | 2024-04-24 11:45AM EDT | 390.00 | 3.55 | 2.76 | 3.50 | 0.00 | - | 1 | 418 | 38.73% |
| NFLX240920P00395000 | 2024-04-26 2:48PM EDT | 395.00 | 3.45 | 3.25 | 3.55 | -0.20 | -5.48% | 3 | 67 | 37.75% |
| NFLX240920P00400000 | 2024-04-26 12:20PM EDT | 400.00 | 3.96 | 3.05 | 3.85 | -0.09 | -2.22% | 3 | 814 | 37.37% |
| NFLX240920P00405000 | 2024-04-22 10:17AM EDT | 405.00 | 5.05 | 3.85 | 4.15 | 0.00 | - | 2 | 36 | 36.93% |
| NFLX240920P00410000 | 2024-04-26 1:10PM EDT | 410.00 | 4.45 | 4.20 | 4.50 | -0.50 | -10.10% | 1 | 302 | 36.57% |
| NFLX240920P00415000 | 2024-04-24 12:16PM EDT | 415.00 | 5.29 | 4.05 | 4.90 | 0.00 | - | 1 | 243 | 36.25% |
| NFLX240920P00420000 | 2024-04-26 12:05PM EDT | 420.00 | 5.53 | 4.50 | 5.30 | -0.07 | -1.25% | 1 | 264 | 35.87% |
| NFLX240920P00425000 | 2024-04-26 3:54PM EDT | 425.00 | 5.70 | 5.45 | 5.75 | +0.80 | +16.33% | 1 | 97 | 35.54% |
| NFLX240920P00430000 | 2024-04-26 10:33AM EDT | 430.00 | 6.55 | 5.55 | 6.25 | -0.05 | -0.76% | 1 | 198 | 35.24% |
| NFLX240920P00435000 | 2024-04-25 12:58PM EDT | 435.00 | 6.45 | 6.15 | 6.75 | 0.00 | - | 2 | 377 | 34.88% |
| NFLX240920P00440000 | 2024-04-19 1:05PM EDT | 440.00 | 8.40 | 7.00 | 7.35 | 0.00 | - | 4 | 171 | 34.62% |
| NFLX240920P00445000 | 2024-04-24 3:50PM EDT | 445.00 | 8.45 | 7.35 | 7.95 | 0.00 | - | 1 | 16 | 34.31% |
| NFLX240920P00450000 | 2024-04-26 12:20PM EDT | 450.00 | 8.99 | 8.00 | 8.60 | -0.24 | -2.60% | 32 | 1,284 | 34.00% |
| NFLX240920P00455000 | 2024-04-26 3:52PM EDT | 455.00 | 9.26 | 8.60 | 9.35 | -2.09 | -18.41% | 1 | 117 | 33.77% |
| NFLX240920P00460000 | 2024-04-26 3:52PM EDT | 460.00 | 10.01 | 9.45 | 10.10 | -1.11 | -9.98% | 2 | 831 | 33.48% |
| NFLX240920P00465000 | 2024-04-24 1:48PM EDT | 465.00 | 10.70 | 10.35 | 11.60 | -1.07 | -9.09% | 5 | 104 | 33.99% |
| NFLX240920P00470000 | 2024-04-26 1:09PM EDT | 470.00 | 11.85 | 10.95 | 11.85 | +0.10 | +0.85% | 3 | 377 | 33.00% |
| NFLX240920P00475000 | 2024-04-26 12:19PM EDT | 475.00 | 13.52 | 11.90 | 12.80 | +2.72 | +25.19% | 1 | 137 | 32.76% |
| NFLX240920P00480000 | 2024-04-25 9:37AM EDT | 480.00 | 14.50 | 13.40 | 15.65 | -1.30 | -8.23% | 2 | 216 | 34.36% |
| NFLX240920P00485000 | 2024-04-24 12:03PM EDT | 485.00 | 16.25 | 14.10 | 16.40 | 0.00 | - | 3 | 82 | 33.74% |
| NFLX240920P00490000 | 2024-04-26 12:38PM EDT | 490.00 | 16.05 | 14.05 | 17.95 | -1.17 | -6.79% | 1 | 120 | 33.83% |
| NFLX240920P00495000 | 2024-04-26 11:44AM EDT | 495.00 | 18.20 | 16.40 | 18.00 | +0.80 | +4.60% | 1 | 145 | 32.49% |
| NFLX240920P00500000 | 2024-04-26 2:11PM EDT | 500.00 | 18.25 | 17.45 | 19.30 | +0.65 | +3.69% | 29 | 1,742 | 32.24% |
| NFLX240920P00505000 | 2024-04-26 11:33AM EDT | 505.00 | 21.00 | 19.10 | 20.70 | -0.55 | -2.55% | 3 | 460 | 32.03% |
| NFLX240920P00510000 | 2024-04-26 12:39PM EDT | 510.00 | 21.65 | 21.00 | 21.55 | +1.05 | +5.10% | 13 | 440 | 31.29% |
| NFLX240920P00515000 | 2024-04-26 11:27AM EDT | 515.00 | 24.25 | 22.35 | 23.10 | +1.40 | +6.13% | 4 | 145 | 31.09% |
| NFLX240920P00520000 | 2024-04-26 12:36PM EDT | 520.00 | 25.00 | 22.75 | 24.75 | -0.90 | -3.47% | 14 | 436 | 30.90% |
| NFLX240920P00525000 | 2024-04-24 11:03AM EDT | 525.00 | 26.80 | 24.45 | 26.50 | -1.14 | -4.08% | 6 | 153 | 30.73% |
| NFLX240920P00530000 | 2024-04-24 2:47PM EDT | 530.00 | 30.00 | 27.05 | 29.75 | 0.00 | - | 72 | 177 | 31.63% |
| NFLX240920P00535000 | 2024-04-26 11:32AM EDT | 535.00 | 31.30 | 27.90 | 30.20 | +1.66 | +5.60% | 5 | 183 | 30.34% |
| NFLX240920P00540000 | 2024-04-26 1:43PM EDT | 540.00 | 31.65 | 31.05 | 32.80 | +1.10 | +3.60% | 23 | 438 | 30.60% |
| NFLX240920P00545000 | 2024-04-25 2:42PM EDT | 545.00 | 33.85 | 32.80 | 34.85 | 0.00 | - | 9 | 186 | 30.39% |
| NFLX240920P00550000 | 2024-04-26 1:43PM EDT | 550.00 | 35.83 | 34.95 | 37.00 | +1.28 | +3.70% | 87 | 479 | 30.18% |
| NFLX240920P00555000 | 2024-04-26 2:17PM EDT | 555.00 | 38.30 | 37.10 | 39.25 | +0.95 | +2.54% | 7 | 161 | 29.98% |
| NFLX240920P00560000 | 2024-04-26 3:37PM EDT | 560.00 | 40.55 | 39.40 | 41.60 | +0.80 | +2.01% | 16 | 130 | 29.79% |
| NFLX240920P00565000 | 2024-04-26 10:07AM EDT | 565.00 | 45.75 | 42.65 | 43.35 | +0.35 | +0.77% | 6 | 283 | 29.12% |
| NFLX240920P00570000 | 2024-04-26 12:27PM EDT | 570.00 | 47.10 | 45.20 | 45.85 | -0.83 | -1.73% | 5 | 592 | 28.90% |
| NFLX240920P00575000 | 2024-04-26 12:19PM EDT | 575.00 | 50.35 | 47.80 | 48.50 | +2.40 | +5.01% | 6 | 142 | 28.73% |
| NFLX240920P00580000 | 2024-04-26 10:07AM EDT | 580.00 | 53.90 | 50.45 | 51.20 | +5.11 | +10.47% | 5 | 464 | 28.53% |
| NFLX240920P00590000 | 2024-04-24 10:06AM EDT | 590.00 | 55.15 | 55.35 | 58.65 | 0.00 | - | 2 | 219 | 29.38% |
| NFLX240920P00600000 | 2024-04-26 2:16PM EDT | 600.00 | 62.24 | 61.90 | 65.05 | +0.44 | +0.71% | 10 | 538 | 29.25% |
| NFLX240920P00610000 | 2024-04-26 11:38AM EDT | 610.00 | 71.80 | 67.35 | 71.50 | +4.85 | +7.24% | 20 | 176 | 28.91% |
| NFLX240920P00620000 | 2024-04-25 2:16PM EDT | 620.00 | 74.56 | 74.45 | 76.90 | 0.00 | - | 3 | 427 | 27.48% |
| NFLX240920P00630000 | 2024-04-23 12:01PM EDT | 630.00 | 75.40 | 81.00 | 84.00 | 0.00 | - | 3 | 203 | 27.07% |
| NFLX240920P00640000 | 2024-04-26 1:00PM EDT | 640.00 | 90.20 | 89.00 | 91.40 | -4.37 | -4.62% | 3 | 99 | 26.63% |
| NFLX240920P00650000 | 2024-04-24 12:30PM EDT | 650.00 | 104.20 | 96.45 | 99.20 | 0.00 | - | 1 | 81 | 26.27% |
| NFLX240920P00660000 | 2024-04-26 2:15PM EDT | 660.00 | 105.50 | 104.60 | 107.30 | -7.02 | -6.24% | 85 | 91 | 25.92% |
| NFLX240920P00670000 | 2024-04-26 11:00AM EDT | 670.00 | 118.20 | 112.65 | 115.05 | +36.70 | +45.03% | 10 | 63 | 24.83% |
| NFLX240920P00680000 | 2024-04-19 2:48PM EDT | 680.00 | 128.87 | 121.70 | 123.55 | 0.00 | - | 12 | 11 | 24.22% |
| NFLX240920P00690000 | 2024-04-19 2:22PM EDT | 690.00 | 133.53 | 130.00 | 132.35 | 0.00 | - | 4 | 8 | 23.66% |
| NFLX240920P00700000 | 2024-04-23 11:41AM EDT | 700.00 | 132.94 | 139.00 | 142.35 | 0.00 | - | 1 | 10 | 24.85% |
| NFLX240920P00710000 | 2024-04-25 3:08PM EDT | 710.00 | 146.40 | 148.60 | 151.30 | 0.00 | - | 2 | 15 | 24.03% |
| NFLX240920P00720000 | 2024-04-26 1:34PM EDT | 720.00 | 159.96 | 157.35 | 160.90 | +39.81 | +33.13% | 3 | 0 | 24.22% |
| NFLX240920P00730000 | 2024-04-18 11:15AM EDT | 730.00 | 127.05 | 167.35 | 170.80 | 0.00 | - | 2 | 0 | 25.01% |
| NFLX240920P00740000 | 2024-03-04 10:35AM EDT | 740.00 | 134.60 | 124.70 | 127.25 | 0.00 | - | 4 | 4 | 0.00% |
| NFLX240920P00750000 | 2024-04-24 3:37PM EDT | 750.00 | 195.00 | 187.10 | 190.80 | 0.00 | - | 1 | 0 | 26.98% |
| NFLX240920P00760000 | 2024-04-26 10:28AM EDT | 760.00 | 203.99 | 197.20 | 200.95 | -0.04 | -0.02% | 2 | 5 | 28.32% |
| NFLX240920P00770000 | 2024-04-18 1:35PM EDT | 770.00 | 165.95 | 207.05 | 210.75 | 0.00 | - | 21 | 0 | 28.74% |
| NFLX240920P00780000 | 2024-04-18 1:35PM EDT | 780.00 | 174.90 | 216.95 | 220.90 | 0.00 | - | 4 | 0 | 30.06% |
| NFLX240920P00790000 | 2024-01-24 11:18AM EDT | 790.00 | 236.17 | 204.25 | 209.45 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240920P00800000 | 2024-04-24 2:38PM EDT | 800.00 | 243.55 | 236.95 | 240.95 | 0.00 | - | 23 | 5 | 31.98% |
| NFLX240920P00810000 | 2024-01-25 4:37PM EDT | 810.00 | 254.14 | 223.45 | 229.45 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240920P00830000 | 2024-04-17 2:42PM EDT | 830.00 | 217.10 | 266.85 | 271.00 | 0.00 | - | 6 | 0 | 34.70% |
| NFLX240920P00850000 | 2024-03-12 11:52AM EDT | 850.00 | 243.72 | 229.95 | 233.10 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX240920P00860000 | 2024-03-11 9:42AM EDT | 860.00 | 253.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX240920P00870000 | 2024-01-24 11:22AM EDT | 870.00 | 314.20 | 283.25 | 289.65 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240920P00880000 | 2024-04-26 1:34PM EDT | 880.00 | 319.60 | 316.95 | 320.95 | -148.41 | -31.71% | 5 | 0 | 38.55% |
| NFLX240920P00890000 | 2024-03-08 3:36PM EDT | 890.00 | 284.20 | 252.60 | 255.85 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240920P00950000 | 2024-03-15 9:36AM EDT | 950.00 | 331.20 | 325.10 | 329.10 | 0.00 | - | - | 0 | 0.00% |
| NFLX240920P01100000 | 2024-03-04 4:19PM EDT | 1,100.00 | 480.84 | 467.55 | 472.20 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.