Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
622.83-5.95 (-0.95%)
At close: 04:00PM EDT
627.52 +4.69 (+0.75%)
Pre-market: 05:28AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX250117C000050002024-03-08 11:54AM EDT5.00609.11627.00636.950.00-16230.00%
NFLX250117C000100002023-11-03 3:33PM EDT10.00426.07452.00462.000.00-920.00%
NFLX250117C000150002023-11-03 3:12PM EDT15.00421.48447.50457.000.00-300.00%
NFLX250117C000200002024-01-19 3:32PM EDT20.00462.45560.00569.000.00-3240.00%
NFLX250117C000250002024-01-04 1:36PM EDT25.00453.33536.00546.000.00-210.00%
NFLX250117C000300002023-07-13 10:01AM EDT30.00423.00390.00399.000.00-1470.00%
NFLX250117C000350002022-12-27 4:36PM EDT35.00255.80328.00338.000.00-110.00%
NFLX250117C000400002023-11-13 4:26PM EDT40.00414.00438.00447.500.00-130.00%
NFLX250117C000450002023-08-18 9:45AM EDT45.00358.75351.00361.000.00-140.00%
NFLX250117C000500002024-03-11 2:47PM EDT50.00557.13566.50576.000.00-418163.01%
NFLX250117C000600002023-12-05 1:30PM EDT60.00395.00415.00425.000.00-2150.00%
NFLX250117C000700002023-01-13 11:06AM EDT70.00274.12281.00290.000.00-280.00%
NFLX250117C000800002024-02-20 10:30AM EDT80.00505.21542.50552.000.00-211139.08%
NFLX250117C000900002022-10-20 2:27PM EDT90.00194.43208.70217.350.00-3110.00%
NFLX250117C000950002022-09-23 2:05PM EDT95.00154.31207.15215.850.00-2210.00%
NFLX250117C001000002024-01-24 10:35AM EDT100.00456.00484.00492.950.00-11800.00%
NFLX250117C001050002022-11-08 11:58AM EDT105.00177.64217.05225.950.00-1100.00%
NFLX250117C001100002023-04-10 11:00AM EDT110.00239.05232.00241.000.00-2160.00%
NFLX250117C001150002023-03-20 10:46AM EDT115.00204.35216.10224.250.00-270.00%
NFLX250117C001200002024-02-07 1:40PM EDT120.00450.26486.05496.000.00-1160.00%
NFLX250117C001250002024-01-22 11:06AM EDT125.00364.05450.00456.500.00-2230.00%
NFLX250117C001300002023-10-27 12:46PM EDT130.00278.70354.30361.450.00-2210.00%
NFLX250117C001350002023-09-28 12:29PM EDT135.00255.28270.10278.850.00-10170.00%
NFLX250117C001400002023-11-20 11:27AM EDT140.00337.65360.10369.100.00-1250.00%
NFLX250117C001450002023-09-28 12:28PM EDT145.00246.46261.00270.500.00-1080.00%
NFLX250117C001500002023-11-29 4:52PM EDT150.00335.00342.60349.850.00-52200.00%
NFLX250117C001550002024-03-11 9:53AM EDT155.00459.30463.00470.850.00-233287.37%
NFLX250117C001600002024-01-03 11:23AM EDT160.00322.95408.00418.000.00-4130.00%
NFLX250117C001650002023-05-24 3:23PM EDT165.00219.20273.00282.000.00-1420.00%
NFLX250117C001700002023-10-19 2:05PM EDT170.00249.00305.35313.300.00-1170.00%
NFLX250117C001750002023-10-05 10:33AM EDT175.00212.90267.60277.000.00-2601590.00%
NFLX250117C001800002023-10-26 2:41PM EDT180.00243.55308.35314.450.00-200.00%
NFLX250117C001850002023-09-28 12:25PM EDT185.00212.66226.05235.950.00-10120.00%
NFLX250117C001900002024-01-24 12:50PM EDT190.00372.00399.10406.950.00-136480.00%
NFLX250117C001950002024-03-21 1:38PM EDT195.00441.460.000.000.00-100.00%
NFLX250117C002000002024-04-03 11:34AM EDT200.00435.870.000.000.00-100.00%
NFLX250117C002100002024-02-22 10:30AM EDT210.00383.75423.10433.000.00-1126100.20%
NFLX250117C002200002024-01-19 11:43AM EDT220.00272.50371.00379.900.00-5960.00%
NFLX250117C002300002024-01-17 2:13PM EDT230.00264.22363.50370.850.00-15010.00%
NFLX250117C002400002024-04-02 3:40PM EDT240.00385.000.000.000.00-100.00%
NFLX250117C002500002024-02-20 12:41PM EDT250.00340.00381.00390.000.00-213081.46%
NFLX250117C002600002024-02-20 10:38AM EDT260.00333.87371.50381.000.00-123979.68%
NFLX250117C002700002024-04-01 12:10PM EDT270.00353.900.000.000.00-400.00%
NFLX250117C002800002024-04-10 1:16PM EDT280.00350.000.000.000.00-200.00%
NFLX250117C002900002024-04-10 1:16PM EDT290.00340.700.000.000.00-200.00%
NFLX250117C003000002024-04-11 2:40PM EDT300.00346.230.000.000.00-200.00%
NFLX250117C003100002024-04-10 3:16PM EDT310.00325.450.000.000.00-100.00%
NFLX250117C003200002024-04-03 12:22PM EDT320.00323.000.000.000.00-300.00%
NFLX250117C003300002024-04-08 2:30PM EDT330.00318.770.000.000.00-400.00%
NFLX250117C003400002024-03-14 11:24AM EDT340.00290.25297.50304.750.00-4029064.60%
NFLX250117C003500002024-03-28 3:40PM EDT350.00277.850.000.000.00-200.00%
NFLX250117C003600002024-04-09 1:47PM EDT360.00280.070.000.000.00-1000.00%
NFLX250117C003700002024-04-09 9:48AM EDT370.00279.000.000.000.00-100.00%
NFLX250117C003800002024-04-10 11:58AM EDT380.00258.650.000.000.00-200.00%
NFLX250117C003900002024-04-01 9:44AM EDT390.00248.000.000.000.00-200.00%
NFLX250117C004000002024-04-11 1:41PM EDT400.00252.850.000.000.00-100.00%
NFLX250117C004100002024-03-21 3:28PM EDT410.00242.230.000.000.00-100.00%
NFLX250117C004200002024-04-05 2:25PM EDT420.00242.130.000.000.00-500.00%
NFLX250117C004300002024-04-05 2:25PM EDT430.00233.690.000.000.00-500.00%
NFLX250117C004400002024-04-05 1:31PM EDT440.00227.650.000.000.00-400.00%
NFLX250117C004500002024-04-11 1:44PM EDT450.00211.120.000.000.00-100.00%
NFLX250117C004600002024-04-09 10:42AM EDT460.00195.050.000.000.00-100.00%
NFLX250117C004700002024-04-12 1:35PM EDT470.00188.000.000.000.00-200.00%
NFLX250117C004800002024-04-11 1:41PM EDT480.00186.960.000.000.00-100.00%
NFLX250117C004900002024-04-09 2:57PM EDT490.00171.250.000.000.00-500.00%
NFLX250117C005000002024-04-12 3:43PM EDT500.00167.900.000.000.00-400.00%
NFLX250117C005100002024-04-04 3:16PM EDT510.00160.730.000.000.00-100.00%
NFLX250117C005200002024-04-05 2:06PM EDT520.00164.340.000.000.00-100.00%
NFLX250117C005300002024-04-01 2:51PM EDT530.00139.350.000.000.00-100.00%
NFLX250117C005400002024-04-08 11:40AM EDT540.00148.950.000.000.00-200.00%
NFLX250117C005500002024-04-11 11:27AM EDT550.00131.000.000.000.00-700.00%
NFLX250117C005600002024-04-11 3:47PM EDT560.00133.000.000.000.00-100.00%
NFLX250117C005700002024-04-04 1:02PM EDT570.00133.100.000.000.00-2100.00%
NFLX250117C005800002024-04-05 2:49PM EDT580.00124.050.000.000.00-200.00%
NFLX250117C005900002024-04-12 2:51PM EDT590.00108.210.000.000.00-100.00%
NFLX250117C006000002024-04-12 2:31PM EDT600.00103.650.000.000.00-100.00%
NFLX250117C006100002024-04-12 2:53PM EDT610.0098.080.000.000.00-100.00%
NFLX250117C006200002024-04-12 2:05PM EDT620.0093.000.000.000.00-200.00%
NFLX250117C006300002024-04-12 3:44PM EDT630.0089.270.000.000.00-100.39%
NFLX250117C006400002024-04-12 2:52PM EDT640.0083.670.000.000.00-2900.78%
NFLX250117C006450002024-04-05 12:42PM EDT645.0090.150.000.000.00-100.78%
NFLX250117C006500002024-04-12 3:13PM EDT650.0078.400.000.000.00-200.78%
NFLX250117C006550002024-04-12 12:00PM EDT655.0079.100.000.000.00-201.56%
NFLX250117C006600002024-04-12 9:42AM EDT660.0078.750.000.000.00-1201.56%
NFLX250117C006650002024-03-28 1:06PM EDT665.0065.850.000.000.00-501.56%
NFLX250117C006700002024-04-10 10:23AM EDT670.0068.000.000.000.00-101.56%
NFLX250117C006750002024-04-05 1:13PM EDT675.0077.820.000.000.00-1001.56%
NFLX250117C006800002024-04-09 10:44AM EDT680.0065.550.000.000.00-101.56%
NFLX250117C006850002024-04-09 11:46AM EDT685.0065.050.000.000.00-201.56%
NFLX250117C006900002024-04-10 10:55AM EDT690.0060.000.000.000.00-1003.13%
NFLX250117C006950002024-04-11 3:50PM EDT695.0066.180.000.000.00-203.13%
NFLX250117C007000002024-04-12 3:17PM EDT700.0058.700.000.000.00-1103.13%
NFLX250117C007050002024-04-09 10:41AM EDT705.0057.480.000.000.00-103.13%
NFLX250117C007100002024-04-08 2:22PM EDT710.0061.950.000.000.00-8503.13%
NFLX250117C007150002024-04-08 2:18PM EDT715.0060.300.000.000.00-103.13%
NFLX250117C007200002024-04-11 3:41PM EDT720.0056.960.000.000.00-103.13%
NFLX250117C007250002024-04-08 1:46PM EDT725.0055.900.000.000.00-103.13%
NFLX250117C007300002024-04-12 12:16PM EDT730.0050.800.000.000.00-303.13%
NFLX250117C007350002024-04-12 1:13PM EDT735.0048.600.000.000.00-203.13%
NFLX250117C007400002024-04-10 10:01AM EDT740.0045.200.000.000.00-103.13%
NFLX250117C007450002024-04-10 9:37AM EDT745.0043.800.000.000.00-103.13%
NFLX250117C007500002024-04-12 1:38PM EDT750.0043.850.000.000.00-103.13%
NFLX250117C007550002024-04-10 10:01AM EDT755.0041.300.000.000.00-303.13%
NFLX250117C007600002024-04-12 1:12PM EDT760.0041.800.000.000.00-303.13%
NFLX250117C007650002024-04-10 9:37AM EDT765.0038.800.000.000.00-106.25%
NFLX250117C007700002024-04-10 9:37AM EDT770.0037.550.000.000.00-206.25%
NFLX250117C007750002024-04-10 9:37AM EDT775.0036.500.000.000.00-106.25%
NFLX250117C007800002024-04-12 11:54AM EDT780.0038.450.000.000.00-106.25%
NFLX250117C007850002024-04-12 11:47AM EDT785.0037.550.000.000.00-206.25%
NFLX250117C007900002024-04-09 3:55PM EDT790.0034.000.000.000.00-206.25%
NFLX250117C007950002024-04-10 11:11AM EDT795.0031.900.000.000.00-806.25%
NFLX250117C008000002024-04-12 1:44PM EDT800.0032.430.000.000.00-1106.25%
NFLX250117C008050002024-04-05 3:34PM EDT805.0037.510.000.000.00-106.25%
NFLX250117C008100002024-04-10 10:19AM EDT810.0029.450.000.000.00-206.25%
NFLX250117C008150002024-04-10 10:22AM EDT815.0028.350.000.000.00-406.25%
NFLX250117C008200002024-04-11 12:23PM EDT820.0029.050.000.000.00-206.25%
NFLX250117C008250002024-04-10 10:22AM EDT825.0026.650.000.000.00-106.25%
NFLX250117C008300002024-03-27 2:02PM EDT830.0026.250.000.000.00-106.25%
NFLX250117C008350002024-04-08 3:42PM EDT835.0029.250.000.000.00-206.25%
NFLX250117C008400002024-04-09 11:18AM EDT840.0025.450.000.000.00-106.25%
NFLX250117C008450002024-04-08 3:21PM EDT845.0027.600.000.000.00-106.25%
NFLX250117C008500002024-04-08 3:33PM EDT850.0027.000.000.000.00-206.25%
NFLX250117C008600002024-04-09 11:18AM EDT860.0022.450.000.000.00-106.25%
NFLX250117C008700002024-04-12 1:12PM EDT870.0021.100.000.000.00-206.25%
NFLX250117C008800002024-04-08 3:20PM EDT880.0022.300.000.000.00-106.25%
NFLX250117C008900002024-04-11 3:32PM EDT890.0020.060.000.000.00-206.25%
NFLX250117C009000002024-04-11 2:04PM EDT900.0018.350.000.000.00-106.25%
NFLX250117C009100002024-04-08 3:21PM EDT910.0018.550.000.000.00-206.25%
NFLX250117C009200002024-04-08 3:21PM EDT920.0017.450.000.000.00-106.25%
NFLX250117C009300002024-04-09 11:24AM EDT930.0014.450.000.000.00-106.25%
NFLX250117C009400002024-04-10 10:28AM EDT940.0012.750.000.000.00-306.25%
NFLX250117C009500002024-04-10 11:21AM EDT950.0011.750.000.000.00-206.25%
NFLX250117C009600002024-04-12 1:45PM EDT960.0011.900.000.000.00-1012.50%
NFLX250117C009700002024-04-09 11:24AM EDT970.0011.250.000.000.00-1012.50%
NFLX250117C009800002024-04-09 11:24AM EDT980.0010.600.000.000.00-1012.50%
NFLX250117C009900002024-04-10 12:14PM EDT990.009.100.000.000.00-1012.50%
NFLX250117C010000002024-04-11 3:13PM EDT1,000.0010.200.000.000.00-1012.50%
NFLX250117C010100002024-04-10 3:53PM EDT1,010.008.550.000.000.00-12012.50%
NFLX250117C010200002024-03-05 12:14PM EDT1,020.007.659.209.850.00-1840.04%
NFLX250117C010300002024-03-14 3:44PM EDT1,030.008.407.108.350.00-1439.04%
NFLX250117C010400002024-04-03 3:52PM EDT1,040.007.900.000.000.00-1012.50%
NFLX250117C010500002024-04-10 10:20AM EDT1,050.006.490.000.000.00-10012.50%
NFLX250117C010600002024-04-01 11:03AM EDT1,060.005.600.000.000.00-7012.50%
NFLX250117C010700002024-03-21 9:37AM EDT1,070.007.500.000.000.00-1012.50%
NFLX250117C010800002024-04-04 3:38PM EDT1,080.006.090.000.000.00-1012.50%
NFLX250117C010900002024-04-09 1:24PM EDT1,090.005.400.000.000.00-13012.50%
NFLX250117C011000002024-04-11 2:49PM EDT1,100.005.550.000.000.00-1012.50%
NFLX250117C011100002024-04-12 10:27AM EDT1,110.005.150.000.000.00-1012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX250117P000050002024-03-08 12:14PM EDT5.000.010.000.010.00-11,028162.50%
NFLX250117P000100002024-01-29 4:48PM EDT10.000.010.000.010.00-1001,162137.50%
NFLX250117P000150002024-02-02 4:25PM EDT15.000.010.000.010.00-100631121.88%
NFLX250117P000200002024-03-27 11:30AM EDT20.000.030.000.000.00-2050.00%
NFLX250117P000250002024-03-08 12:54PM EDT25.000.010.000.010.00-2211103.13%
NFLX250117P000300002023-10-06 9:30AM EDT30.000.270.000.180.00-5150123.05%
NFLX250117P000350002024-04-09 10:45AM EDT35.000.010.000.000.00-100050.00%
NFLX250117P000400002024-03-18 11:54AM EDT40.000.020.000.000.00-100050.00%
NFLX250117P000450002023-10-11 1:55PM EDT45.000.040.000.220.00-225107.62%
NFLX250117P000500002024-03-11 2:47PM EDT50.000.010.000.030.00-420687.50%
NFLX250117P000600002024-03-11 9:57AM EDT60.000.020.020.030.00-1021683.98%
NFLX250117P000700002024-03-20 3:39PM EDT70.000.030.000.000.00-5050.00%
NFLX250117P000800002024-04-10 9:30AM EDT80.000.030.000.000.00-8050.00%
NFLX250117P000900002024-04-10 3:59PM EDT90.000.030.000.000.00-5050.00%
NFLX250117P000950002023-09-25 11:34AM EDT95.000.840.440.740.00-23691.99%
NFLX250117P001000002024-04-12 3:00PM EDT100.000.070.000.000.00-1050.00%
NFLX250117P001050002024-03-04 3:52PM EDT105.000.120.000.370.00-36476.17%
NFLX250117P001100002024-02-15 11:24AM EDT110.000.150.060.400.00-16875.93%
NFLX250117P001150002023-11-08 3:04PM EDT115.000.700.320.660.00-11680.71%
NFLX250117P001200002024-04-12 3:46PM EDT120.000.130.000.000.00-21025.00%
NFLX250117P001250002024-03-21 12:05PM EDT125.000.140.000.000.00-2025.00%
NFLX250117P001300002024-02-20 12:57PM EDT130.000.250.090.460.00-108470.02%
NFLX250117P001350002024-02-14 1:59PM EDT135.000.280.110.510.00-29969.29%
NFLX250117P001400002024-02-29 4:28PM EDT140.000.300.010.550.00-15866.89%
NFLX250117P001450002024-04-04 12:39PM EDT145.000.250.000.000.00-3025.00%
NFLX250117P001500002024-04-09 10:28AM EDT150.000.220.000.000.00-10025.00%
NFLX250117P001550002024-04-04 12:20PM EDT155.000.310.000.000.00-6025.00%
NFLX250117P001600002024-04-12 3:18PM EDT160.000.300.000.000.00-22025.00%
NFLX250117P001650002024-02-29 2:24PM EDT165.000.480.160.710.00-335962.87%
NFLX250117P001700002024-03-12 2:08PM EDT170.000.440.200.620.00-163561.06%
NFLX250117P001750002024-03-18 12:04PM EDT175.000.850.000.000.00-1025.00%
NFLX250117P001800002024-03-14 12:14PM EDT180.000.550.230.670.00-235759.13%
NFLX250117P001850002024-03-28 3:37PM EDT185.000.550.000.000.00-2025.00%
NFLX250117P001900002024-03-05 12:07PM EDT190.000.750.280.780.00-1535557.81%
NFLX250117P001950002024-03-08 12:02PM EDT195.000.780.340.850.00-120457.45%
NFLX250117P002000002024-04-08 10:54AM EDT200.000.620.000.000.00-5025.00%
NFLX250117P002100002024-04-03 10:51AM EDT210.000.700.000.000.00-1025.00%
NFLX250117P002200002024-04-09 3:15PM EDT220.000.930.000.000.00-10025.00%
NFLX250117P002300002024-04-02 10:44AM EDT230.001.100.000.000.00-2025.00%
NFLX250117P002400002024-03-07 10:56AM EDT240.001.601.001.480.00-11,36852.89%
NFLX250117P002500002024-04-10 10:26AM EDT250.001.480.000.000.00-6025.00%
NFLX250117P002600002024-04-09 3:15PM EDT260.001.700.000.000.00-14025.00%
NFLX250117P002700002024-04-11 10:42AM EDT270.002.060.000.000.00-10012.50%
NFLX250117P002800002024-04-04 12:23PM EDT280.002.060.000.000.00-6012.50%
NFLX250117P002900002024-04-11 10:42AM EDT290.002.640.000.000.00-10012.50%
NFLX250117P003000002024-04-12 12:52PM EDT300.002.850.000.000.00-1012.50%
NFLX250117P003100002024-04-12 2:51PM EDT310.003.200.000.000.00-2012.50%
NFLX250117P003200002024-04-12 12:33PM EDT320.003.650.000.000.00-6012.50%
NFLX250117P003300002024-04-08 10:25AM EDT330.003.950.000.000.00-1012.50%
NFLX250117P003400002024-04-09 11:43AM EDT340.004.730.000.000.00-1012.50%
NFLX250117P003500002024-04-12 2:53PM EDT350.005.150.000.000.00-2012.50%
NFLX250117P003600002024-04-03 10:50AM EDT360.005.700.000.000.00-2012.50%
NFLX250117P003700002024-04-12 2:12PM EDT370.006.580.000.000.00-1012.50%
NFLX250117P003800002024-04-12 2:12PM EDT380.007.340.000.000.00-6012.50%
NFLX250117P003900002024-04-12 2:14PM EDT390.008.220.000.000.00-1012.50%
NFLX250117P004000002024-04-12 2:14PM EDT400.009.140.000.000.00-3012.50%
NFLX250117P004100002024-04-09 3:06PM EDT410.0010.350.000.000.00-1012.50%
NFLX250117P004200002024-04-12 1:12PM EDT420.0011.450.000.000.00-6006.25%
NFLX250117P004300002024-04-12 2:51PM EDT430.0012.710.000.000.00-106.25%
NFLX250117P004400002024-04-11 3:27PM EDT440.0013.050.000.000.00-106.25%
NFLX250117P004500002024-04-10 2:16PM EDT450.0015.750.000.000.00-106.25%
NFLX250117P004600002024-04-11 3:27PM EDT460.0016.020.000.000.00-106.25%
NFLX250117P004700002024-04-12 1:40PM EDT470.0019.500.000.000.00-206.25%
NFLX250117P004800002024-04-12 3:33PM EDT480.0021.000.000.000.00-406.25%
NFLX250117P004900002024-04-12 2:10PM EDT490.0023.600.000.000.00-3306.25%
NFLX250117P005000002024-04-12 11:50AM EDT500.0024.950.000.000.00-606.25%
NFLX250117P005100002024-04-12 9:52AM EDT510.0026.950.000.000.00-906.25%
NFLX250117P005200002024-04-11 3:49PM EDT520.0028.570.000.000.00-903.13%
NFLX250117P005300002024-04-11 1:20PM EDT530.0032.700.000.000.00-703.13%
NFLX250117P005400002024-04-12 3:40PM EDT540.0036.600.000.000.00-203.13%
NFLX250117P005500002024-04-12 3:12PM EDT550.0040.470.000.000.00-9803.13%
NFLX250117P005600002024-04-12 10:13AM EDT560.0042.070.000.000.00-1403.13%
NFLX250117P005700002024-04-12 10:13AM EDT570.0045.650.000.000.00-1701.56%
NFLX250117P005800002024-04-12 3:35PM EDT580.0050.950.000.000.00-1501.56%
NFLX250117P005900002024-04-12 3:57PM EDT590.0054.600.000.000.00-13101.56%
NFLX250117P006000002024-04-12 3:59PM EDT600.0059.000.000.000.00-4900.78%
NFLX250117P006100002024-04-12 11:32AM EDT610.0062.850.000.000.00-700.39%
NFLX250117P006200002024-04-12 2:17PM EDT620.0069.320.000.000.00-200.10%
NFLX250117P006300002024-04-12 12:00PM EDT630.0072.990.000.000.00-1300.00%
NFLX250117P006400002024-04-09 11:18AM EDT640.0080.350.000.000.00-600.00%
NFLX250117P006450002024-04-12 10:14AM EDT645.0079.030.000.000.00-400.00%
NFLX250117P006500002024-04-08 1:45PM EDT650.0081.700.000.000.00-100.00%
NFLX250117P006550002024-04-11 3:00PM EDT655.0082.810.000.000.00-100.00%
NFLX250117P006600002024-04-11 10:45AM EDT660.0091.720.000.000.00-4000.00%
NFLX250117P006650002024-04-12 3:50PM EDT665.0092.950.000.000.00-900.00%
NFLX250117P006700002024-04-10 10:29AM EDT670.0099.000.000.000.00-200.00%
NFLX250117P006750002024-04-10 10:34AM EDT675.00101.550.000.000.00-100.00%
NFLX250117P006800002024-04-08 11:13AM EDT680.0097.150.000.000.00-100.00%
NFLX250117P006850002024-04-10 2:01PM EDT685.00106.500.000.000.00-100.00%
NFLX250117P006900002024-04-12 10:32AM EDT690.00105.550.000.000.00-200.00%
NFLX250117P006950002024-04-12 10:33AM EDT695.00108.810.000.000.00-200.00%
NFLX250117P007000002024-04-12 3:36PM EDT700.00114.640.000.000.00-400.00%
NFLX250117P007050002024-02-05 12:48PM EDT705.00156.45128.55134.400.00-1137.97%
NFLX250117P007100002024-04-12 3:40PM EDT710.00121.330.000.000.00-400.00%
NFLX250117P007150002024-03-08 4:32PM EDT715.00137.95115.45119.200.00-4427.01%
NFLX250117P007200002024-03-08 3:47PM EDT720.00139.85118.15121.700.00-2226.32%
NFLX250117P007250002024-03-04 1:33PM EDT725.00134.30124.70128.150.00-1827.68%
NFLX250117P007300002024-03-08 2:16PM EDT730.00147.78125.20128.300.00-13425.66%
NFLX250117P007350002024-03-04 1:29PM EDT735.00141.60132.15135.200.00-2327.27%
NFLX250117P007400002023-09-13 1:49PM EDT740.00320.11379.65388.850.00--0145.39%
NFLX250117P007450002024-03-08 3:50PM EDT745.00157.90135.70139.300.00-2225.01%
NFLX250117P007500002024-02-13 3:15PM EDT750.00199.40155.45161.850.00-2135.10%
NFLX250117P007550002023-09-13 2:34PM EDT755.00339.85396.10402.550.00--0147.13%
NFLX250117P007600002024-02-21 12:42PM EDT760.00193.39151.00156.050.00-2027.60%
NFLX250117P007650002023-09-14 10:20AM EDT765.00360.95404.50414.000.00--0148.19%
NFLX250117P007700002023-09-13 3:31PM EDT770.00357.03409.75418.400.00--0148.64%
NFLX250117P007750002023-09-13 3:46PM EDT775.00363.79415.05423.700.00--0149.34%
NFLX250117P007800002023-09-14 9:46AM EDT780.00375.30419.70428.850.00--0149.82%
NFLX250117P007850002023-09-13 2:01PM EDT785.00366.20424.80433.450.00--0150.27%
NFLX250117P007900002024-02-05 12:07PM EDT790.00229.85194.35201.000.00-2038.98%
NFLX250117P007950002023-09-13 2:04PM EDT795.00377.29435.00443.050.00--0151.25%
NFLX250117P008000002024-03-11 2:51PM EDT800.00205.86190.50194.450.00-131730.45%
NFLX250117P008050002024-02-05 12:08PM EDT805.00244.60207.65214.000.00-2039.40%
NFLX250117P008100002023-09-13 2:08PM EDT810.00392.91449.55458.550.00--0152.79%
NFLX250117P008150002024-03-06 2:37PM EDT815.00220.00190.00193.050.00-1115.77%
NFLX250117P008200002023-06-30 3:31PM EDT820.00378.95389.80398.600.00-20119.31%
NFLX250117P008300002024-04-12 3:36PM EDT830.00216.630.000.000.00-200.00%
NFLX250117P008400002024-04-12 10:33AM EDT840.00220.650.000.000.00-200.00%
NFLX250117P008500002024-04-12 10:32AM EDT850.00229.580.000.000.00-200.00%
NFLX250117P008600002024-03-11 2:32PM EDT860.00257.11243.80247.300.00-2130.16%
NFLX250117P008700002024-04-11 3:44PM EDT870.00244.750.000.000.00-200.00%
NFLX250117P008800002024-03-21 3:23PM EDT880.00256.150.000.000.00-100.00%
NFLX250117P008900002024-02-16 12:57PM EDT890.00304.00282.45289.750.00-1041.36%
NFLX250117P009000002024-03-11 9:47AM EDT900.00293.35284.05289.450.00-4434.80%
NFLX250117P009100002024-03-11 9:50AM EDT910.00301.85292.90299.400.00-2135.45%
NFLX250117P009500002024-01-24 11:44AM EDT950.00394.52363.10370.000.00-3055.91%
NFLX250117P009600002024-03-11 2:32PM EDT960.00354.73337.10346.000.00-2035.62%
NFLX250117P010000002024-03-13 11:57AM EDT1,000.00389.55373.25381.450.00--032.47%
NFLX250117P010600002024-03-01 11:45AM EDT1,060.00453.65448.00457.600.00-5051.25%
NFLX250117P010700002024-04-02 1:11PM EDT1,070.00454.700.000.000.00--00.00%
NFLX250117P010900002024-02-14 10:38AM EDT1,090.00520.00479.00489.000.00-5050.16%
NFLX250117P011000002024-04-11 3:33PM EDT1,100.00469.270.000.000.00-1500.00%
NFLX250117P011100002024-04-11 9:48AM EDT1,110.00483.550.000.000.00-200.00%