NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX250117C00005000 | 2023-05-19 10:18AM EDT | 5.00 | 360.59 | 392.00 | 402.00 | 0.00 | - | 1 | 98 | 218.02% |
| NFLX250117C00010000 | 2023-04-18 1:23PM EDT | 10.00 | 324.90 | 358.00 | 367.00 | 0.00 | - | 2 | 12 | 0.00% |
| NFLX250117C00015000 | 2023-04-06 11:45AM EDT | 15.00 | 324.41 | 305.00 | 315.00 | 0.00 | - | 5 | 5 | 0.00% |
| NFLX250117C00020000 | 2023-04-06 11:46AM EDT | 20.00 | 319.79 | 300.00 | 310.00 | 0.00 | - | 5 | 29 | 0.00% |
| NFLX250117C00025000 | 2023-01-23 3:43PM EDT | 25.00 | 340.05 | 308.50 | 318.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX250117C00030000 | 2022-12-16 11:40AM EDT | 30.00 | 265.98 | 301.00 | 311.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117C00035000 | 2022-12-27 4:36PM EDT | 35.00 | 255.80 | 328.00 | 338.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX250117C00040000 | 2023-05-30 11:49AM EDT | 40.00 | 359.95 | 360.00 | 369.50 | 0.00 | - | 1 | 2 | 118.20% |
| NFLX250117C00045000 | 2023-03-16 1:07PM EDT | 45.00 | 275.39 | 293.50 | 303.00 | 0.00 | - | 1 | 4 | 0.00% |
| NFLX250117C00050000 | 2023-01-11 1:57PM EDT | 50.00 | 278.72 | 305.05 | 314.00 | 0.00 | - | 2 | 14 | 0.00% |
| NFLX250117C00060000 | 2023-02-03 1:42PM EDT | 60.00 | 321.40 | 257.50 | 267.00 | 0.00 | - | 1 | 13 | 0.00% |
| NFLX250117C00070000 | 2023-01-13 11:06AM EDT | 70.00 | 274.12 | 281.00 | 290.00 | 0.00 | - | 2 | 8 | 0.00% |
| NFLX250117C00080000 | 2023-04-28 9:46AM EDT | 80.00 | 253.54 | 302.50 | 312.00 | 0.00 | - | 1 | 9 | 0.00% |
| NFLX250117C00090000 | 2022-10-20 2:27PM EDT | 90.00 | 194.43 | 208.70 | 217.35 | 0.00 | - | 3 | 11 | 0.00% |
| NFLX250117C00095000 | 2022-09-23 2:05PM EDT | 95.00 | 154.31 | 207.15 | 215.85 | 0.00 | - | 2 | 21 | 0.00% |
| NFLX250117C00100000 | 2023-05-18 3:06PM EDT | 100.00 | 281.51 | 306.00 | 315.00 | 0.00 | - | 1 | 178 | 86.75% |
| NFLX250117C00105000 | 2022-11-08 11:58AM EDT | 105.00 | 177.64 | 217.05 | 225.95 | 0.00 | - | 1 | 10 | 0.00% |
| NFLX250117C00110000 | 2023-04-10 11:00AM EDT | 110.00 | 239.05 | 232.00 | 241.00 | 0.00 | - | 2 | 16 | 0.00% |
| NFLX250117C00115000 | 2023-03-20 10:46AM EDT | 115.00 | 204.35 | 216.10 | 224.25 | 0.00 | - | 2 | 7 | 0.00% |
| NFLX250117C00120000 | 2023-03-20 10:47AM EDT | 120.00 | 199.95 | 212.10 | 220.00 | 0.00 | - | 2 | 15 | 0.00% |
| NFLX250117C00125000 | 2023-05-19 10:41AM EDT | 125.00 | 252.63 | 284.00 | 293.00 | 0.00 | - | 2 | 25 | 79.54% |
| NFLX250117C00130000 | 2023-05-22 1:47PM EDT | 130.00 | 247.61 | 279.05 | 288.95 | 0.00 | - | 10 | 20 | 78.01% |
| NFLX250117C00135000 | 2023-05-22 1:43PM EDT | 135.00 | 243.55 | 275.00 | 284.50 | 0.00 | - | 10 | 12 | 76.96% |
| NFLX250117C00140000 | 2023-06-02 9:48AM EDT | 140.00 | 272.94 | 271.00 | 280.00 | +8.32 | +3.14% | 1 | 21 | 75.92% |
| NFLX250117C00145000 | 2023-05-22 1:45PM EDT | 145.00 | 234.82 | 267.00 | 276.00 | 0.00 | - | 10 | 8 | 75.28% |
| NFLX250117C00150000 | 2023-05-26 11:50AM EDT | 150.00 | 237.72 | 262.00 | 272.00 | 0.00 | - | 1 | 214 | 73.84% |
| NFLX250117C00155000 | 2023-04-25 11:20AM EDT | 155.00 | 185.05 | 217.50 | 227.00 | 0.00 | - | 397 | 331 | 0.00% |
| NFLX250117C00160000 | 2023-05-30 9:39AM EDT | 160.00 | 256.00 | 254.00 | 263.50 | 0.00 | - | 1 | 13 | 72.14% |
| NFLX250117C00165000 | 2023-05-24 3:23PM EDT | 165.00 | 219.20 | 250.00 | 259.00 | 0.00 | - | 1 | 42 | 71.11% |
| NFLX250117C00170000 | 2023-04-17 3:31PM EDT | 170.00 | 184.75 | 187.60 | 192.75 | 0.00 | - | 50 | 9 | 0.00% |
| NFLX250117C00175000 | 2023-05-22 1:42PM EDT | 175.00 | 211.25 | 241.05 | 250.95 | 0.00 | - | 331 | 182 | 69.07% |
| NFLX250117C00180000 | 2023-05-22 1:39PM EDT | 180.00 | 206.31 | 237.00 | 247.00 | 0.00 | - | 10 | 16 | 68.37% |
| NFLX250117C00185000 | 2023-05-22 1:34PM EDT | 185.00 | 202.13 | 233.00 | 243.00 | 0.00 | - | 10 | 12 | 67.66% |
| NFLX250117C00190000 | 2023-06-02 3:58PM EDT | 190.00 | 232.64 | 229.10 | 233.50 | +5.09 | +2.24% | 12 | 537 | 63.81% |
| NFLX250117C00195000 | 2023-06-02 3:58PM EDT | 195.00 | 228.64 | 225.00 | 235.00 | +33.87 | +17.39% | 3 | 26 | 66.20% |
| NFLX250117C00200000 | 2023-05-30 3:36PM EDT | 200.00 | 218.55 | 221.05 | 231.00 | 0.00 | - | 2 | 671 | 65.48% |
| NFLX250117C00210000 | 2023-05-22 1:21PM EDT | 210.00 | 182.37 | 213.05 | 222.95 | 0.00 | - | 105 | 138 | 63.95% |
| NFLX250117C00220000 | 2023-06-01 11:59AM EDT | 220.00 | 209.66 | 205.65 | 214.95 | 0.00 | - | 1 | 102 | 62.71% |
| NFLX250117C00230000 | 2023-05-30 1:37PM EDT | 230.00 | 194.15 | 198.65 | 206.95 | 0.00 | - | 3 | 512 | 61.60% |
| NFLX250117C00240000 | 2023-05-31 9:30AM EDT | 240.00 | 185.10 | 190.10 | 197.75 | 0.00 | - | 10 | 163 | 59.25% |
| NFLX250117C00250000 | 2023-06-01 12:04PM EDT | 250.00 | 190.72 | 183.60 | 188.85 | +2.52 | +1.34% | 1 | 139 | 57.93% |
| NFLX250117C00260000 | 2023-06-01 11:37AM EDT | 260.00 | 180.55 | 176.35 | 182.50 | 0.00 | - | 3 | 192 | 57.28% |
| NFLX250117C00270000 | 2023-06-01 11:57AM EDT | 270.00 | 171.37 | 170.15 | 175.70 | -0.92 | -0.53% | 1 | 232 | 56.75% |
| NFLX250117C00280000 | 2023-06-02 11:23AM EDT | 280.00 | 169.70 | 163.50 | 168.40 | +0.85 | +0.50% | 2 | 239 | 55.80% |
| NFLX250117C00290000 | 2023-05-31 11:10AM EDT | 290.00 | 160.25 | 157.15 | 161.75 | +8.10 | +5.32% | 1 | 296 | 55.10% |
| NFLX250117C00300000 | 2023-06-02 9:56AM EDT | 300.00 | 152.21 | 149.85 | 153.25 | -4.29 | -2.74% | 1 | 920 | 53.42% |
| NFLX250117C00310000 | 2023-06-01 2:53PM EDT | 310.00 | 147.45 | 142.45 | 148.60 | 0.00 | - | 4 | 159 | 52.92% |
| NFLX250117C00320000 | 2023-05-30 9:39AM EDT | 320.00 | 140.00 | 137.35 | 143.60 | 0.00 | - | 9 | 260 | 52.93% |
| NFLX250117C00330000 | 2023-05-30 9:45AM EDT | 330.00 | 127.83 | 132.20 | 136.05 | 0.00 | - | 5 | 265 | 52.06% |
| NFLX250117C00340000 | 2023-06-01 1:58PM EDT | 340.00 | 131.47 | 124.80 | 129.10 | 0.00 | - | 9 | 335 | 50.65% |
| NFLX250117C00350000 | 2023-06-02 3:05PM EDT | 350.00 | 122.21 | 119.05 | 124.65 | -4.79 | -3.77% | 1 | 365 | 50.39% |
| NFLX250117C00360000 | 2023-06-02 10:19AM EDT | 360.00 | 116.60 | 112.95 | 119.00 | -4.29 | -3.55% | 1 | 317 | 51.28% |
| NFLX250117C00370000 | 2023-06-02 2:05PM EDT | 370.00 | 113.00 | 109.40 | 112.75 | -1.01 | -0.89% | 2 | 255 | 50.21% |
| NFLX250117C00380000 | 2023-06-01 9:36AM EDT | 380.00 | 103.78 | 102.55 | 108.40 | +1.15 | +1.12% | 2 | 228 | 50.10% |
| NFLX250117C00390000 | 2023-05-31 2:45PM EDT | 390.00 | 97.29 | 97.50 | 103.65 | 0.00 | - | 2 | 407 | 49.69% |
| NFLX250117C00400000 | 2023-06-02 2:39PM EDT | 400.00 | 97.50 | 92.60 | 98.50 | -2.10 | -2.11% | 23 | 1,123 | 49.02% |
| NFLX250117C00410000 | 2023-06-02 2:47PM EDT | 410.00 | 92.83 | 88.35 | 93.85 | -2.01 | -2.12% | 2 | 453 | 48.54% |
| NFLX250117C00420000 | 2023-06-01 2:39PM EDT | 420.00 | 90.15 | 84.00 | 89.75 | 0.00 | - | 9 | 305 | 48.27% |
| NFLX250117C00430000 | 2023-06-01 1:00PM EDT | 430.00 | 81.90 | 79.40 | 84.55 | -5.30 | -6.08% | 2 | 343 | 47.38% |
| NFLX250117C00440000 | 2023-06-01 1:58PM EDT | 440.00 | 81.68 | 75.00 | 81.00 | 0.00 | - | 18 | 112 | 47.26% |
| NFLX250117C00450000 | 2023-06-01 3:50PM EDT | 450.00 | 77.00 | 71.55 | 76.65 | +0.35 | +0.46% | 1 | 436 | 46.68% |
| NFLX250117C00460000 | 2023-05-31 2:03PM EDT | 460.00 | 66.50 | 67.75 | 73.10 | 0.00 | - | 4 | 197 | 46.43% |
| NFLX250117C00470000 | 2023-06-01 2:53PM EDT | 470.00 | 70.26 | 64.20 | 69.35 | 0.00 | - | 5 | 333 | 46.02% |
| NFLX250117C00480000 | 2023-06-01 1:52PM EDT | 480.00 | 67.15 | 60.50 | 65.95 | 0.00 | - | 13 | 343 | 45.73% |
| NFLX250117C00490000 | 2023-06-01 12:20PM EDT | 490.00 | 63.20 | 59.45 | 61.85 | 0.00 | - | 101 | 144 | 45.03% |
| NFLX250117C00500000 | 2023-06-02 2:16PM EDT | 500.00 | 58.60 | 54.60 | 58.40 | -1.06 | -1.78% | 501 | 734 | 44.59% |
| NFLX250117C00510000 | 2023-06-01 9:40AM EDT | 510.00 | 54.00 | 53.50 | 56.35 | 0.00 | - | 1 | 271 | 44.78% |
| NFLX250117C00520000 | 2023-06-02 12:26PM EDT | 520.00 | 52.78 | 50.60 | 53.05 | -1.39 | -2.57% | 4 | 76 | 44.30% |
| NFLX250117C00530000 | 2023-06-01 11:14AM EDT | 530.00 | 48.94 | 48.00 | 50.85 | 0.00 | - | 4 | 87 | 44.32% |
| NFLX250117C00540000 | 2023-06-02 12:25PM EDT | 540.00 | 47.31 | 42.85 | 47.90 | +0.78 | +1.68% | 12 | 180 | 43.91% |
| NFLX250117C00550000 | 2023-06-02 2:47PM EDT | 550.00 | 44.28 | 41.50 | 46.05 | -0.22 | -0.49% | 2 | 1,270 | 44.00% |
| NFLX250117C00560000 | 2023-06-02 12:24PM EDT | 560.00 | 42.69 | 38.95 | 43.75 | +17.39 | +68.74% | 2 | 166 | 43.82% |
| NFLX250117C00570000 | 2023-05-31 10:37AM EDT | 570.00 | 36.25 | 36.80 | 41.65 | 0.00 | - | 43 | 230 | 43.69% |
| NFLX250117C00580000 | 2023-05-23 12:03PM EDT | 580.00 | 21.55 | 35.35 | 39.50 | 0.00 | - | 1 | 176 | 43.49% |
| NFLX250117C00590000 | 2023-06-01 1:58PM EDT | 590.00 | 37.03 | 33.65 | 37.55 | 0.00 | - | 4 | 73 | 43.34% |
| NFLX250117C00600000 | 2023-06-02 10:07AM EDT | 600.00 | 30.60 | 30.85 | 35.70 | -3.40 | -10.00% | 3 | 253 | 43.21% |
| NFLX250117C00610000 | 2023-05-11 10:42AM EDT | 610.00 | 12.30 | 29.95 | 33.95 | 0.00 | - | 1 | 81 | 43.09% |
| NFLX250117C00620000 | 2023-05-31 1:57PM EDT | 620.00 | 27.65 | 27.65 | 32.15 | 0.00 | - | 9 | 74 | 42.90% |
| NFLX250117C00630000 | 2023-06-02 1:55PM EDT | 630.00 | 29.70 | 27.60 | 30.70 | +14.20 | +91.61% | 1 | 119 | 42.86% |
| NFLX250117C00640000 | 2023-06-01 1:46PM EDT | 640.00 | 28.65 | 24.25 | 28.80 | 0.00 | - | 1 | 190 | 42.52% |
| NFLX250117C00650000 | 2023-06-02 12:26PM EDT | 650.00 | 26.72 | 23.10 | 27.55 | -0.98 | -3.54% | 2 | 296 | 42.52% |
| NFLX250117C00660000 | 2023-06-02 12:29PM EDT | 660.00 | 24.70 | 21.80 | 25.15 | -0.80 | -3.14% | 21 | 4,695 | 41.79% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX250117P00005000 | 2023-06-01 11:34AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 359 | 103.13% |
| NFLX250117P00010000 | 2023-05-08 12:12PM EDT | 10.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 41 | 92.19% |
| NFLX250117P00015000 | 2023-06-01 2:10PM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 162 | 75.00% |
| NFLX250117P00020000 | 2023-06-02 3:56PM EDT | 20.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 4 | 92 | 73.44% |
| NFLX250117P00025000 | 2023-04-10 9:56AM EDT | 25.00 | 0.10 | 0.00 | 0.33 | 0.00 | - | 2 | 39 | 85.25% |
| NFLX250117P00030000 | 2023-04-26 12:37PM EDT | 30.00 | 0.10 | 0.00 | 0.33 | 0.00 | - | 4 | 150 | 79.30% |
| NFLX250117P00035000 | 2023-02-13 10:37AM EDT | 35.00 | 0.30 | 0.00 | 0.47 | 0.00 | - | 5 | 616 | 77.44% |
| NFLX250117P00040000 | 2023-05-31 1:04PM EDT | 40.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 1 | 518 | 71.48% |
| NFLX250117P00045000 | 2023-05-08 11:32AM EDT | 45.00 | 0.25 | 0.00 | 0.43 | 0.00 | - | 10 | 24 | 68.46% |
| NFLX250117P00050000 | 2023-05-31 10:09AM EDT | 50.00 | 0.24 | 0.12 | 0.35 | 0.00 | - | 1 | 168 | 65.77% |
| NFLX250117P00060000 | 2023-05-30 9:30AM EDT | 60.00 | 0.43 | 0.35 | 0.46 | +0.08 | +22.86% | 1 | 130 | 64.06% |
| NFLX250117P00070000 | 2023-06-02 3:47PM EDT | 70.00 | 0.54 | 0.34 | 0.98 | -0.08 | -12.90% | 232 | 294 | 62.87% |
| NFLX250117P00080000 | 2023-06-02 2:23PM EDT | 80.00 | 0.83 | 0.65 | 0.98 | -0.03 | -3.49% | 4 | 33 | 59.89% |
| NFLX250117P00090000 | 2023-05-08 11:31AM EDT | 90.00 | 1.28 | 0.70 | 1.50 | 0.00 | - | 10 | 96 | 58.19% |
| NFLX250117P00095000 | 2023-05-30 10:21AM EDT | 95.00 | 1.18 | 0.77 | 1.96 | 0.00 | - | 6 | 36 | 58.14% |
| NFLX250117P00100000 | 2023-05-31 2:10PM EDT | 100.00 | 1.45 | 1.05 | 2.00 | 0.00 | - | 2 | 103 | 57.19% |
| NFLX250117P00105000 | 2023-05-18 9:39AM EDT | 105.00 | 2.00 | 1.04 | 2.48 | 0.00 | - | 1 | 49 | 56.65% |
| NFLX250117P00110000 | 2023-06-02 11:20AM EDT | 110.00 | 1.86 | 1.40 | 2.11 | -0.34 | -15.45% | 2 | 36 | 54.74% |
| NFLX250117P00115000 | 2023-05-30 9:30AM EDT | 115.00 | 2.00 | 1.49 | 3.10 | 0.00 | - | 1 | 16 | 55.60% |
| NFLX250117P00120000 | 2023-05-25 12:55PM EDT | 120.00 | 2.74 | 1.70 | 3.45 | 0.00 | - | 3 | 57 | 55.02% |
| NFLX250117P00125000 | 2023-05-22 1:50PM EDT | 125.00 | 2.96 | 1.83 | 3.75 | 0.00 | - | 12 | 244 | 54.11% |
| NFLX250117P00130000 | 2023-06-02 1:10PM EDT | 130.00 | 2.71 | 2.22 | 3.20 | -0.19 | -6.55% | 1 | 70 | 52.11% |
| NFLX250117P00135000 | 2023-05-26 1:44PM EDT | 135.00 | 3.40 | 2.70 | 4.10 | 0.00 | - | 10 | 47 | 52.89% |
| NFLX250117P00140000 | 2023-05-26 1:25PM EDT | 140.00 | 4.19 | 2.60 | 4.70 | 0.00 | - | 10 | 56 | 52.05% |
| NFLX250117P00145000 | 2023-05-22 1:46PM EDT | 145.00 | 4.60 | 3.05 | 5.10 | 0.00 | - | 10 | 49 | 51.69% |
| NFLX250117P00150000 | 2023-06-01 1:22PM EDT | 150.00 | 4.64 | 3.40 | 4.95 | 0.00 | - | 1 | 118 | 50.40% |
| NFLX250117P00155000 | 2023-05-12 2:39PM EDT | 155.00 | 6.66 | 3.75 | 5.10 | 0.00 | - | 2 | 140 | 51.20% |
| NFLX250117P00160000 | 2023-05-30 2:02PM EDT | 160.00 | 5.20 | 3.95 | 6.15 | 0.00 | - | 3 | 370 | 52.01% |
| NFLX250117P00165000 | 2023-06-01 10:06AM EDT | 165.00 | 5.93 | 3.70 | 7.25 | 0.00 | - | 1 | 216 | 52.68% |
| NFLX250117P00170000 | 2023-05-30 9:32AM EDT | 170.00 | 6.00 | 4.10 | 7.80 | 0.00 | - | 1 | 491 | 52.15% |
| NFLX250117P00175000 | 2023-06-02 12:55PM EDT | 175.00 | 6.20 | 5.80 | 8.40 | -1.50 | -19.48% | 1 | 292 | 51.68% |
| NFLX250117P00180000 | 2023-05-30 11:14AM EDT | 180.00 | 7.11 | 6.40 | 7.55 | 0.00 | - | 6 | 208 | 48.71% |
| NFLX250117P00185000 | 2023-05-30 10:45AM EDT | 185.00 | 7.80 | 7.20 | 8.75 | 0.00 | - | 1 | 30 | 49.28% |
| NFLX250117P00190000 | 2023-05-30 10:38AM EDT | 190.00 | 8.38 | 7.70 | 8.70 | 0.00 | - | 5 | 145 | 47.77% |
| NFLX250117P00195000 | 2023-06-01 1:31PM EDT | 195.00 | 8.15 | 8.30 | 9.45 | -0.53 | -6.11% | 1 | 100 | 47.51% |
| NFLX250117P00200000 | 2023-06-02 11:42AM EDT | 200.00 | 9.12 | 8.90 | 9.95 | -0.48 | -5.00% | 2 | 833 | 46.85% |
| NFLX250117P00210000 | 2023-06-01 1:31PM EDT | 210.00 | 10.73 | 10.05 | 10.95 | 0.00 | - | 12 | 283 | 45.48% |
| NFLX250117P00220000 | 2023-06-02 3:09PM EDT | 220.00 | 12.25 | 11.35 | 12.95 | +0.35 | +2.94% | 3 | 700 | 45.28% |
| NFLX250117P00230000 | 2023-05-23 10:57AM EDT | 230.00 | 13.60 | 13.20 | 14.45 | -3.30 | -19.53% | 1 | 640 | 44.32% |
| NFLX250117P00240000 | 2023-05-30 3:57PM EDT | 240.00 | 15.65 | 15.25 | 16.00 | -0.55 | -3.40% | 2 | 737 | 43.32% |
| NFLX250117P00250000 | 2023-06-02 10:17AM EDT | 250.00 | 18.50 | 16.80 | 18.20 | +0.72 | +4.05% | 6 | 1,135 | 42.86% |
| NFLX250117P00260000 | 2023-05-30 3:52PM EDT | 260.00 | 20.50 | 19.05 | 20.00 | 0.00 | - | 7 | 529 | 41.90% |
| NFLX250117P00270000 | 2023-05-30 3:55PM EDT | 270.00 | 23.00 | 21.70 | 23.10 | 0.00 | - | 3 | 377 | 41.93% |
| NFLX250117P00280000 | 2023-06-01 12:00PM EDT | 280.00 | 25.00 | 23.65 | 26.15 | 0.00 | - | 1 | 762 | 41.73% |
| NFLX250117P00290000 | 2023-06-02 1:38PM EDT | 290.00 | 26.40 | 26.20 | 28.35 | -1.77 | -6.28% | 410 | 403 | 40.76% |
| NFLX250117P00300000 | 2023-06-02 3:51PM EDT | 300.00 | 29.80 | 29.55 | 30.00 | -1.58 | -5.04% | 21 | 941 | 39.34% |
| NFLX250117P00310000 | 2023-05-23 12:38PM EDT | 310.00 | 40.65 | 32.45 | 35.00 | 0.00 | - | 3 | 882 | 40.09% |
| NFLX250117P00320000 | 2023-06-02 3:43PM EDT | 320.00 | 36.70 | 35.55 | 37.00 | +0.61 | +1.69% | 2 | 2,477 | 38.75% |
| NFLX250117P00330000 | 2023-06-02 1:00PM EDT | 330.00 | 39.35 | 38.75 | 42.00 | +0.05 | +0.13% | 182 | 978 | 39.17% |
| NFLX250117P00340000 | 2023-06-02 1:13PM EDT | 340.00 | 42.00 | 41.85 | 44.25 | -1.27 | -2.94% | 51 | 268 | 37.82% |
| NFLX250117P00350000 | 2023-06-01 1:45PM EDT | 350.00 | 46.29 | 45.70 | 48.95 | 0.00 | - | 26 | 301 | 37.80% |
| NFLX250117P00360000 | 2023-06-01 2:58PM EDT | 360.00 | 50.17 | 49.75 | 53.10 | 0.00 | - | 17 | 1,067 | 37.36% |
| NFLX250117P00370000 | 2023-06-01 1:41PM EDT | 370.00 | 54.18 | 53.35 | 56.95 | 0.00 | - | 30 | 215 | 36.66% |
| NFLX250117P00380000 | 2023-06-02 10:46AM EDT | 380.00 | 59.45 | 57.70 | 60.10 | +0.78 | +1.33% | 3 | 223 | 35.50% |
| NFLX250117P00390000 | 2023-06-01 1:43PM EDT | 390.00 | 62.65 | 62.15 | 66.00 | 0.00 | - | 15 | 346 | 35.68% |
| NFLX250117P00400000 | 2023-06-02 9:50AM EDT | 400.00 | 70.00 | 66.95 | 70.85 | +2.69 | +4.00% | 1 | 1,140 | 35.21% |
| NFLX250117P00410000 | 2023-06-01 2:55PM EDT | 410.00 | 72.15 | 71.50 | 74.85 | 0.00 | - | 2 | 335 | 34.22% |
| NFLX250117P00420000 | 2023-06-01 11:27AM EDT | 420.00 | 78.77 | 76.55 | 81.80 | 0.00 | - | 1 | 144 | 34.61% |
| NFLX250117P00430000 | 2023-06-01 2:56PM EDT | 430.00 | 82.31 | 82.00 | 87.00 | 0.00 | - | 2 | 201 | 34.02% |
| NFLX250117P00440000 | 2023-06-01 2:56PM EDT | 440.00 | 87.70 | 87.45 | 90.95 | 0.00 | - | 50 | 43 | 32.73% |
| NFLX250117P00450000 | 2023-06-01 3:36PM EDT | 450.00 | 95.11 | 93.20 | 96.25 | 0.00 | - | 80 | 62 | 32.01% |
| NFLX250117P00460000 | 2023-06-01 1:39PM EDT | 460.00 | 99.39 | 99.25 | 104.40 | 0.00 | - | 4 | 316 | 32.59% |
| NFLX250117P00470000 | 2023-06-01 1:39PM EDT | 470.00 | 105.45 | 104.35 | 108.70 | 0.00 | - | 26 | 149 | 31.17% |
| NFLX250117P00480000 | 2023-06-01 2:58PM EDT | 480.00 | 112.25 | 112.00 | 117.00 | 0.00 | - | 2 | 48 | 31.65% |
| NFLX250117P00490000 | 2023-05-30 9:51AM EDT | 490.00 | 126.75 | 117.25 | 121.85 | 0.00 | - | 1 | 11 | 30.29% |
| NFLX250117P00500000 | 2023-05-26 3:21PM EDT | 500.00 | 137.35 | 124.25 | 129.75 | 0.00 | - | 10 | 36 | 30.39% |
| NFLX250117P00510000 | 2023-02-24 10:51AM EDT | 510.00 | 194.87 | 186.60 | 191.85 | 0.00 | - | 3 | 8 | 56.31% |
| NFLX250117P00520000 | 2023-06-01 2:55PM EDT | 520.00 | 138.76 | 138.30 | 144.00 | 0.00 | - | 6 | 6 | 29.50% |
| NFLX250117P00530000 | 2023-03-30 2:44PM EDT | 530.00 | 197.78 | 196.25 | 204.65 | 0.00 | - | 2 | 7 | 54.31% |
| NFLX250117P00540000 | 2023-06-01 2:56PM EDT | 540.00 | 153.53 | 152.90 | 159.90 | 0.00 | - | 2 | 1 | 29.15% |
| NFLX250117P00550000 | 2023-03-01 11:10AM EDT | 550.00 | 230.75 | 206.00 | 214.00 | 0.00 | - | 4 | 0 | 51.30% |
| NFLX250117P00560000 | 2023-06-01 2:56PM EDT | 560.00 | 168.97 | 168.95 | 173.50 | 0.00 | - | 2 | 1 | 26.93% |
| NFLX250117P00570000 | 2023-01-25 10:30AM EDT | 570.00 | 214.96 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX250117P00580000 | 2023-06-01 3:36PM EDT | 580.00 | 187.75 | 185.50 | 191.55 | 0.00 | - | 16 | 8 | 27.19% |
| NFLX250117P00590000 | 2023-06-01 1:52PM EDT | 590.00 | 192.97 | 193.95 | 199.95 | 0.00 | - | 8 | 4 | 26.75% |
| NFLX250117P00600000 | 2023-06-01 1:44PM EDT | 600.00 | 201.79 | 202.70 | 207.25 | 0.00 | - | 4 | 2 | 25.23% |
| NFLX250117P00610000 | 2023-06-01 1:41PM EDT | 610.00 | 211.39 | 211.45 | 217.95 | 0.00 | - | 41 | 24 | 26.54% |
| NFLX250117P00630000 | 2023-06-01 1:42PM EDT | 630.00 | 228.51 | 229.45 | 236.40 | 0.00 | - | 10 | 5 | 26.44% |
| NFLX250117P00650000 | 2023-05-24 3:21PM EDT | 650.00 | 285.03 | 246.15 | 254.85 | 0.00 | - | 2 | 0 | 26.05% |
| NFLX250117P00660000 | 2023-05-09 1:21PM EDT | 660.00 | 325.00 | 255.10 | 262.60 | 0.00 | - | 1 | 0 | 23.72% |
© 2023 Yahoo. All rights reserved.