Singapore markets open in 5 hours 24 minutes
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,144.56 +33.48 (+0.81%) Dow
34,027.44 +136.42 (+0.40%) Nasdaq
12,031.07 +143.62 (+1.21%) BTC-USD
23,068.43 +11.60 (+0.05%) CMC Crypto 200
531.08 +5.13 (+0.98%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EST. Market open.
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230210C00160000 | 2023-02-01 9:30AM EST | 160.00 | 193.90 | 197.65 | 199.90 | 0.00 | - | 2 | 20 | 346.09% |
| NFLX230210C00180000 | 2023-01-30 10:27AM EST | 180.00 | 175.41 | 177.60 | 179.85 | 0.00 | - | 1 | 7 | 293.95% |
| NFLX230210C00190000 | 2023-01-24 12:43PM EST | 190.00 | 173.30 | 167.50 | 170.05 | 0.00 | - | 110 | 80 | 291.80% |
| NFLX230210C00195000 | 2023-01-24 1:57PM EST | 195.00 | 170.03 | 163.00 | 165.00 | 0.00 | - | 135 | 67 | 276.95% |
| NFLX230210C00200000 | 2023-01-26 2:06PM EST | 200.00 | 166.38 | 157.90 | 160.10 | 0.00 | - | 52 | 67 | 274.41% |
| NFLX230210C00205000 | 2023-01-30 11:27AM EST | 205.00 | 151.98 | 152.90 | 154.80 | 0.00 | - | 18 | 47 | 237.89% |
| NFLX230210C00210000 | 2023-02-01 3:54PM EST | 210.00 | 153.05 | 148.00 | 150.05 | 0.00 | - | 60 | 23 | 250.39% |
| NFLX230210C00215000 | 2023-02-02 11:12AM EST | 215.00 | 151.65 | 142.70 | 145.15 | 0.00 | - | 24 | 8 | 247.27% |
| NFLX230210C00220000 | 2023-02-03 11:06AM EST | 220.00 | 155.20 | 137.30 | 140.10 | 0.00 | - | 113 | 214 | 234.38% |
| NFLX230210C00225000 | 2023-02-03 11:22AM EST | 225.00 | 151.87 | 133.05 | 135.00 | 0.00 | - | 43 | 29 | 218.36% |
| NFLX230210C00230000 | 2023-02-07 1:59PM EST | 230.00 | 125.74 | 127.90 | 130.10 | -13.36 | -9.60% | 2 | 38 | 215.63% |
| NFLX230210C00235000 | 2023-02-06 9:49AM EST | 235.00 | 130.46 | 122.80 | 124.80 | 0.00 | - | 43 | 36 | 185.16% |
| NFLX230210C00240000 | 2023-02-06 10:05AM EST | 240.00 | 124.58 | 117.75 | 119.80 | 0.00 | - | 5 | 7 | 176.95% |
| NFLX230210C00245000 | 2023-01-20 9:31AM EST | 245.00 | 90.75 | 112.85 | 114.90 | 0.00 | - | 1 | 3 | 176.56% |
| NFLX230210C00250000 | 2023-02-07 1:59PM EST | 250.00 | 105.72 | 107.65 | 109.75 | -5.83 | -5.23% | 10 | 42 | 156.64% |
| NFLX230210C00255000 | 2023-02-07 10:14AM EST | 255.00 | 102.10 | 102.20 | 104.95 | -18.77 | -15.53% | 2 | 3 | 163.48% |
| NFLX230210C00260000 | 2023-02-03 10:19AM EST | 260.00 | 107.35 | 97.70 | 100.30 | 0.00 | - | 1 | 11 | 171.88% |
| NFLX230210C00265000 | 2023-02-03 10:20AM EST | 265.00 | 102.36 | 92.65 | 95.10 | 0.00 | - | 3 | 34 | 154.88% |
| NFLX230210C00270000 | 2023-02-03 3:15PM EST | 270.00 | 98.00 | 87.75 | 90.15 | 0.00 | - | 43 | 57 | 148.93% |
| NFLX230210C00275000 | 2023-02-07 9:51AM EST | 275.00 | 82.39 | 82.95 | 85.00 | -5.59 | -6.35% | 24 | 14 | 134.28% |
| NFLX230210C00280000 | 2023-02-06 3:54PM EST | 280.00 | 81.55 | 78.25 | 79.70 | 0.00 | - | 1 | 22 | 108.79% |
| NFLX230210C00285000 | 2023-02-01 10:38AM EST | 285.00 | 73.66 | 72.70 | 75.20 | 0.00 | - | 1 | 26 | 126.56% |
| NFLX230210C00290000 | 2023-02-02 2:03PM EST | 290.00 | 75.90 | 67.85 | 69.75 | 0.00 | - | 6 | 11 | 98.83% |
| NFLX230210C00295000 | 2023-02-06 12:07PM EST | 295.00 | 70.12 | 62.30 | 65.05 | 0.00 | - | 2 | 15 | 105.66% |
| NFLX230210C00297500 | 2023-02-07 9:47AM EST | 297.50 | 59.67 | 60.35 | 62.35 | -10.76 | -15.28% | 1 | 1 | 93.85% |
| NFLX230210C00300000 | 2023-02-07 1:28PM EST | 300.00 | 59.35 | 57.85 | 60.15 | -4.19 | -6.59% | 2 | 29 | 101.42% |
| NFLX230210C00305000 | 2023-02-03 12:38PM EST | 305.00 | 70.46 | 52.85 | 54.90 | 0.00 | - | 2 | 72 | 85.30% |
| NFLX230210C00307500 | 2023-02-03 12:24PM EST | 307.50 | 69.10 | 50.05 | 52.70 | 0.00 | - | 2 | 5 | 91.31% |
| NFLX230210C00310000 | 2023-02-07 1:46PM EST | 310.00 | 45.85 | 48.45 | 50.30 | -5.68 | -11.02% | 17 | 141 | 90.04% |
| NFLX230210C00312500 | 2023-02-07 10:11AM EST | 312.50 | 44.79 | 45.80 | 47.45 | -8.71 | -16.28% | 3 | 8 | 76.37% |
| NFLX230210C00315000 | 2023-02-06 10:11AM EST | 315.00 | 49.40 | 42.85 | 45.00 | 0.00 | - | 1 | 76 | 74.32% |
| NFLX230210C00317500 | 2023-02-03 10:59AM EST | 317.50 | 54.25 | 40.25 | 42.70 | 0.00 | - | 1 | 16 | 75.93% |
| NFLX230210C00320000 | 2023-02-07 11:09AM EST | 320.00 | 38.65 | 38.25 | 40.05 | -2.55 | -6.19% | 3 | 184 | 68.41% |
| NFLX230210C00322500 | 2023-02-07 1:15PM EST | 322.50 | 37.05 | 35.90 | 37.65 | -2.35 | -5.96% | 2 | 24 | 67.14% |
| NFLX230210C00325000 | 2023-02-07 1:30PM EST | 325.00 | 32.30 | 33.30 | 34.90 | -8.36 | -20.56% | 2 | 139 | 56.98% |
| NFLX230210C00327500 | 2023-02-06 10:31AM EST | 327.50 | 34.93 | 30.70 | 32.75 | 0.00 | - | 1 | 25 | 61.57% |
| NFLX230210C00330000 | 2023-02-07 1:58PM EST | 330.00 | 25.84 | 28.30 | 30.30 | -6.54 | -20.20% | 4 | 175 | 58.59% |
| NFLX230210C00332500 | 2023-02-07 12:35PM EST | 332.50 | 26.25 | 26.50 | 27.30 | -3.65 | -12.21% | 1 | 40 | 43.56% |
| NFLX230210C00335000 | 2023-02-07 12:42PM EST | 335.00 | 23.44 | 23.35 | 25.15 | -4.56 | -16.29% | 27 | 184 | 47.97% |
| NFLX230210C00337500 | 2023-02-07 11:08AM EST | 337.50 | 21.00 | 20.70 | 22.50 | -3.20 | -13.22% | 52 | 61 | 41.26% |
| NFLX230210C00340000 | 2023-02-07 1:30PM EST | 340.00 | 17.30 | 19.40 | 20.15 | -9.00 | -34.22% | 17 | 279 | 40.14% |
| NFLX230210C00342500 | 2023-02-07 2:06PM EST | 342.50 | 16.25 | 16.85 | 17.75 | -6.68 | -29.13% | 20 | 211 | 37.67% |
| NFLX230210C00345000 | 2023-02-07 2:02PM EST | 345.00 | 13.25 | 14.90 | 15.85 | -7.35 | -35.68% | 26 | 131 | 40.70% |
| NFLX230210C00347500 | 2023-02-07 2:10PM EST | 347.50 | 13.20 | 12.85 | 13.50 | -2.18 | -14.17% | 46 | 151 | 37.48% |
| NFLX230210C00350000 | 2023-02-07 2:16PM EST | 350.00 | 11.41 | 11.10 | 11.30 | -2.44 | -17.62% | 244 | 806 | 35.21% |
| NFLX230210C00352500 | 2023-02-07 2:09PM EST | 352.50 | 8.85 | 9.05 | 9.30 | -3.07 | -25.76% | 429 | 176 | 33.83% |
| NFLX230210C00355000 | 2023-02-07 2:18PM EST | 355.00 | 7.50 | 7.45 | 7.60 | -2.70 | -26.47% | 2,553 | 501 | 33.64% |
| NFLX230210C00357500 | 2023-02-07 2:17PM EST | 357.50 | 6.15 | 6.00 | 6.15 | -2.45 | -28.49% | 2,127 | 376 | 33.90% |
| NFLX230210C00360000 | 2023-02-07 2:19PM EST | 360.00 | 4.90 | 4.80 | 4.95 | -2.23 | -31.28% | 5,492 | 1,111 | 34.52% |
| NFLX230210C00362500 | 2023-02-07 2:14PM EST | 362.50 | 3.80 | 3.85 | 3.95 | -2.00 | -34.48% | 3,228 | 678 | 35.21% |
| NFLX230210C00365000 | 2023-02-07 2:19PM EST | 365.00 | 2.99 | 2.89 | 2.97 | -1.77 | -37.18% | 4,019 | 1,504 | 34.79% |
| NFLX230210C00367500 | 2023-02-07 2:20PM EST | 367.50 | 2.19 | 2.22 | 2.28 | -1.68 | -43.41% | 2,453 | 1,145 | 35.24% |
| NFLX230210C00370000 | 2023-02-07 2:20PM EST | 370.00 | 1.69 | 1.67 | 1.68 | -1.39 | -45.13% | 7,032 | 1,939 | 35.25% |
| NFLX230210C00372500 | 2023-02-07 2:16PM EST | 372.50 | 1.35 | 1.20 | 1.24 | -1.12 | -45.34% | 3,990 | 1,347 | 35.55% |
| NFLX230210C00375000 | 2023-02-07 2:19PM EST | 375.00 | 0.99 | 0.95 | 0.98 | -0.99 | -50.00% | 8,279 | 5,252 | 36.79% |
| NFLX230210C00377500 | 2023-02-07 2:17PM EST | 377.50 | 0.72 | 0.72 | 0.74 | -0.85 | -54.14% | 1,362 | 1,063 | 37.48% |
| NFLX230210C00380000 | 2023-02-07 2:19PM EST | 380.00 | 0.55 | 0.53 | 0.55 | -0.67 | -54.92% | 7,090 | 4,790 | 38.04% |
| NFLX230210C00382500 | 2023-02-07 2:10PM EST | 382.50 | 0.41 | 0.41 | 0.43 | -0.59 | -59.00% | 659 | 938 | 39.06% |
| NFLX230210C00385000 | 2023-02-07 2:19PM EST | 385.00 | 0.33 | 0.31 | 0.33 | -0.49 | -59.76% | 2,193 | 2,202 | 39.94% |
| NFLX230210C00387500 | 2023-02-07 2:19PM EST | 387.50 | 0.24 | 0.23 | 0.25 | -0.40 | -62.50% | 259 | 648 | 40.63% |
| NFLX230210C00390000 | 2023-02-07 2:19PM EST | 390.00 | 0.21 | 0.19 | 0.20 | -0.33 | -61.11% | 2,567 | 3,497 | 41.80% |
| NFLX230210C00392500 | 2023-02-07 2:19PM EST | 392.50 | 0.15 | 0.14 | 0.16 | -0.27 | -64.29% | 431 | 631 | 42.82% |
| NFLX230210C00395000 | 2023-02-07 2:19PM EST | 395.00 | 0.12 | 0.12 | 0.13 | -0.24 | -66.67% | 641 | 1,351 | 43.95% |
| NFLX230210C00397500 | 2023-02-07 2:20PM EST | 397.50 | 0.10 | 0.10 | 0.11 | -0.19 | -65.52% | 349 | 536 | 45.31% |
| NFLX230210C00400000 | 2023-02-07 2:19PM EST | 400.00 | 0.08 | 0.08 | 0.09 | -0.14 | -63.64% | 3,954 | 7,593 | 46.29% |
| NFLX230210C00405000 | 2023-02-07 2:12PM EST | 405.00 | 0.06 | 0.06 | 0.06 | -0.10 | -62.50% | 186 | 1,463 | 48.24% |
| NFLX230210C00410000 | 2023-02-07 2:07PM EST | 410.00 | 0.03 | 0.04 | 0.04 | -0.08 | -72.73% | 331 | 1,785 | 50.00% |
| NFLX230210C00415000 | 2023-02-07 2:07PM EST | 415.00 | 0.01 | 0.02 | 0.04 | -0.06 | -85.71% | 353 | 1,035 | 52.34% |
| NFLX230210C00420000 | 2023-02-07 1:48PM EST | 420.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 182 | 2,734 | 52.34% |
| NFLX230210C00425000 | 2023-02-07 1:43PM EST | 425.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 14 | 967 | 57.81% |
| NFLX230210C00430000 | 2023-02-07 1:38PM EST | 430.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 29 | 471 | 59.38% |
| NFLX230210C00435000 | 2023-02-07 1:43PM EST | 435.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 15 | 305 | 60.94% |
| NFLX230210C00440000 | 2023-02-07 10:11AM EST | 440.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 5 | 528 | 68.36% |
| NFLX230210C00450000 | 2023-02-07 1:33PM EST | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 750 | 67.19% |
| NFLX230210C00460000 | 2023-02-06 3:09PM EST | 460.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 17 | 570 | 84.77% |
| NFLX230210C00470000 | 2023-02-06 3:19PM EST | 470.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 33 | 464 | 91.41% |
| NFLX230210C00480000 | 2023-02-06 10:08AM EST | 480.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 5 | 150 | 105.86% |
| NFLX230210C00490000 | 2023-02-03 11:49AM EST | 490.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 112 | 166 | 102.34% |
| NFLX230210C00500000 | 2023-02-07 2:16PM EST | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 355 | 93.75% |
| NFLX230210C00510000 | 2023-02-03 10:28AM EST | 510.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 114.06% |
| NFLX230210C00520000 | 2023-02-03 11:08AM EST | 520.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 20 | 119.53% |
| NFLX230210C00530000 | 2023-01-19 3:48PM EST | 530.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 5 | 127.34% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230210P00100000 | 2023-01-19 3:47PM EST | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 3 | 350.00% |
| NFLX230210P00120000 | 2023-01-20 9:50AM EST | 120.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 13 | 350.00% |
| NFLX230210P00130000 | 2023-01-19 3:58PM EST | 130.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | - | 2 | 391.41% |
| NFLX230210P00140000 | 2023-01-19 1:44PM EST | 140.00 | 0.04 | 0.00 | 0.36 | 0.00 | - | - | 1 | 363.28% |
| NFLX230210P00150000 | 2023-01-19 3:16PM EST | 150.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 21 | 263 | 278.13% |
| NFLX230210P00160000 | 2023-01-23 3:23PM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 202 | 1,566 | 225.00% |
| NFLX230210P00170000 | 2023-02-06 9:30AM EST | 170.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 100 | 164 | 212.50% |
| NFLX230210P00180000 | 2023-01-26 1:57PM EST | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 146 | 394 | 193.75% |
| NFLX230210P00190000 | 2023-01-19 3:43PM EST | 190.00 | 0.30 | 0.00 | 0.09 | 0.00 | - | 13 | 38 | 217.19% |
| NFLX230210P00195000 | 2023-01-20 3:51PM EST | 195.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 71 | 58 | 201.56% |
| NFLX230210P00200000 | 2023-02-03 12:04PM EST | 200.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 25 | 189 | 182.81% |
| NFLX230210P00205000 | 2023-01-31 1:13PM EST | 205.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 50 | 104 | 185.94% |
| NFLX230210P00210000 | 2023-02-03 12:57PM EST | 210.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 63 | 259 | 178.13% |
| NFLX230210P00215000 | 2023-02-02 2:17PM EST | 215.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 83 | 96 | 168.75% |
| NFLX230210P00220000 | 2023-01-27 10:01AM EST | 220.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 48 | 705 | 157.81% |
| NFLX230210P00225000 | 2023-01-27 11:36AM EST | 225.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 158 | 157.03% |
| NFLX230210P00230000 | 2023-02-03 9:52AM EST | 230.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 202 | 140.63% |
| NFLX230210P00235000 | 2023-01-31 12:19PM EST | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 21 | 253 | 140.63% |
| NFLX230210P00240000 | 2023-02-03 3:59PM EST | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 43 | 270 | 125.00% |
| NFLX230210P00245000 | 2023-02-03 1:02PM EST | 245.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 240 | 118.75% |
| NFLX230210P00250000 | 2023-02-07 11:23AM EST | 250.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 558 | 106.25% |
| NFLX230210P00255000 | 2023-02-03 11:51AM EST | 255.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 197 | 106.25% |
| NFLX230210P00260000 | 2023-02-07 9:50AM EST | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 116 | 487 | 101.56% |
| NFLX230210P00265000 | 2023-02-06 12:38PM EST | 265.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 169 | 221 | 95.31% |
| NFLX230210P00270000 | 2023-02-06 12:03PM EST | 270.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 325 | 93.75% |
| NFLX230210P00275000 | 2023-02-06 2:09PM EST | 275.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 341 | 517 | 87.50% |
| NFLX230210P00280000 | 2023-02-07 12:06PM EST | 280.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 1,056 | 82.81% |
| NFLX230210P00285000 | 2023-02-06 3:17PM EST | 285.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 105 | 1,130 | 74.22% |
| NFLX230210P00290000 | 2023-02-07 10:47AM EST | 290.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 103 | 613 | 71.88% |
| NFLX230210P00295000 | 2023-02-07 11:26AM EST | 295.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 11 | 456 | 68.36% |
| NFLX230210P00297500 | 2023-02-06 2:01PM EST | 297.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 204 | 64.06% |
| NFLX230210P00300000 | 2023-02-07 12:22PM EST | 300.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 150 | 854 | 64.45% |
| NFLX230210P00302500 | 2023-02-07 11:29AM EST | 302.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 62 | 175 | 58.59% |
| NFLX230210P00305000 | 2023-02-07 11:44AM EST | 305.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 37 | 910 | 59.38% |
| NFLX230210P00307500 | 2023-02-07 10:25AM EST | 307.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 21 | 225 | 56.25% |
| NFLX230210P00310000 | 2023-02-07 2:13PM EST | 310.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 109 | 1,044 | 53.91% |
| NFLX230210P00312500 | 2023-02-07 10:22AM EST | 312.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 18 | 312 | 51.17% |
| NFLX230210P00315000 | 2023-02-07 1:19PM EST | 315.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 53 | 2,509 | 50.39% |
| NFLX230210P00317500 | 2023-02-07 2:05PM EST | 317.50 | 0.04 | 0.03 | 0.07 | -0.03 | -42.86% | 224 | 150 | 51.95% |
| NFLX230210P00320000 | 2023-02-07 1:48PM EST | 320.00 | 0.08 | 0.04 | 0.05 | 0.00 | - | 488 | 641 | 46.88% |
| NFLX230210P00322500 | 2023-02-07 2:06PM EST | 322.50 | 0.07 | 0.05 | 0.06 | -0.02 | -22.22% | 105 | 359 | 45.31% |
| NFLX230210P00325000 | 2023-02-07 2:06PM EST | 325.00 | 0.09 | 0.07 | 0.08 | -0.02 | -18.18% | 229 | 907 | 44.14% |
| NFLX230210P00327500 | 2023-02-07 1:59PM EST | 327.50 | 0.16 | 0.09 | 0.11 | +0.01 | +6.67% | 137 | 589 | 43.16% |
| NFLX230210P00330000 | 2023-02-07 2:13PM EST | 330.00 | 0.13 | 0.12 | 0.14 | -0.07 | -35.00% | 768 | 1,381 | 41.70% |
| NFLX230210P00332500 | 2023-02-07 2:19PM EST | 332.50 | 0.16 | 0.17 | 0.18 | -0.13 | -44.83% | 437 | 366 | 40.23% |
| NFLX230210P00335000 | 2023-02-07 2:19PM EST | 335.00 | 0.23 | 0.24 | 0.25 | -0.13 | -36.11% | 2,001 | 2,905 | 39.26% |
| NFLX230210P00337500 | 2023-02-07 2:09PM EST | 337.50 | 0.37 | 0.32 | 0.35 | -0.13 | -26.00% | 779 | 743 | 38.48% |
| NFLX230210P00340000 | 2023-02-07 2:19PM EST | 340.00 | 0.46 | 0.47 | 0.49 | -0.16 | -25.81% | 3,062 | 3,208 | 37.70% |
| NFLX230210P00342500 | 2023-02-07 2:19PM EST | 342.50 | 0.66 | 0.65 | 0.69 | -0.18 | -21.43% | 1,740 | 1,833 | 37.09% |
| NFLX230210P00345000 | 2023-02-07 2:20PM EST | 345.00 | 0.97 | 0.93 | 0.97 | -0.17 | -14.91% | 4,582 | 1,683 | 36.60% |
| NFLX230210P00347500 | 2023-02-07 2:19PM EST | 347.50 | 1.29 | 1.33 | 1.37 | -0.24 | -15.69% | 1,573 | 551 | 36.38% |
| NFLX230210P00350000 | 2023-02-07 2:20PM EST | 350.00 | 1.90 | 1.81 | 1.87 | -0.15 | -7.32% | 11,380 | 7,066 | 35.99% |
| NFLX230210P00352500 | 2023-02-07 2:20PM EST | 352.50 | 2.56 | 2.57 | 2.63 | -0.06 | -2.29% | 3,220 | 2,347 | 36.55% |
| NFLX230210P00355000 | 2023-02-07 2:20PM EST | 355.00 | 3.45 | 3.30 | 3.40 | +0.05 | +1.47% | 4,846 | 1,261 | 35.93% |
| NFLX230210P00357500 | 2023-02-07 2:20PM EST | 357.50 | 4.35 | 4.25 | 4.40 | 0.00 | - | 2,699 | 867 | 35.73% |
| NFLX230210P00360000 | 2023-02-07 2:16PM EST | 360.00 | 5.30 | 5.70 | 5.85 | -0.05 | -0.93% | 2,888 | 1,261 | 37.32% |
| NFLX230210P00362500 | 2023-02-07 2:17PM EST | 362.50 | 7.00 | 6.95 | 7.15 | +0.48 | +7.36% | 897 | 1,084 | 36.69% |
| NFLX230210P00365000 | 2023-02-07 2:15PM EST | 365.00 | 8.95 | 8.80 | 9.05 | +0.90 | +11.18% | 489 | 578 | 39.08% |
| NFLX230210P00367500 | 2023-02-07 2:01PM EST | 367.50 | 12.70 | 10.30 | 10.60 | +3.15 | +32.98% | 280 | 920 | 37.89% |
| NFLX230210P00370000 | 2023-02-07 2:12PM EST | 370.00 | 12.60 | 12.30 | 12.65 | +1.30 | +11.50% | 445 | 1,072 | 39.48% |
| NFLX230210P00372500 | 2023-02-07 1:41PM EST | 372.50 | 17.10 | 14.30 | 14.90 | +3.75 | +28.09% | 28 | 626 | 42.09% |
| NFLX230210P00375000 | 2023-02-07 1:56PM EST | 375.00 | 19.40 | 16.45 | 16.90 | +3.67 | +23.33% | 16 | 352 | 41.65% |
| NFLX230210P00377500 | 2023-02-07 1:57PM EST | 377.50 | 21.15 | 18.50 | 19.85 | +4.15 | +24.41% | 12 | 144 | 50.46% |
| NFLX230210P00380000 | 2023-02-07 1:50PM EST | 380.00 | 25.10 | 20.95 | 22.25 | +6.05 | +31.76% | 64 | 285 | 53.61% |
| NFLX230210P00382500 | 2023-02-07 12:59PM EST | 382.50 | 20.35 | 23.05 | 24.80 | +1.35 | +7.11% | 1 | 84 | 58.18% |
| NFLX230210P00385000 | 2023-02-07 9:47AM EST | 385.00 | 28.80 | 25.60 | 26.95 | +7.05 | +32.41% | 3 | 103 | 58.06% |
| NFLX230210P00387500 | 2023-02-07 10:05AM EST | 387.50 | 29.50 | 28.20 | 29.30 | +5.90 | +25.00% | 1 | 13 | 51.78% |
| NFLX230210P00390000 | 2023-02-07 1:38PM EST | 390.00 | 34.25 | 30.45 | 32.15 | +5.90 | +20.81% | 130 | 126 | 55.91% |
| NFLX230210P00392500 | 2023-02-06 12:49PM EST | 392.50 | 27.05 | 33.05 | 34.65 | 0.00 | - | 2 | 39 | 60.01% |
| NFLX230210P00395000 | 2023-02-06 10:03AM EST | 395.00 | 30.40 | 35.30 | 37.30 | 0.00 | - | 4 | 39 | 62.33% |
| NFLX230210P00397500 | 2023-02-06 2:38PM EST | 397.50 | 33.85 | 38.05 | 39.40 | 0.00 | - | 131 | 92 | 64.01% |
| NFLX230210P00400000 | 2023-02-07 11:14AM EST | 400.00 | 42.30 | 40.55 | 41.75 | +6.75 | +18.99% | 2 | 76 | 65.53% |
| NFLX230210P00405000 | 2023-02-03 2:07PM EST | 405.00 | 36.10 | 45.10 | 47.25 | 0.00 | - | 3 | 7 | 71.92% |
| NFLX230210P00410000 | 2023-02-03 12:17PM EST | 410.00 | 35.00 | 50.20 | 52.45 | 0.00 | - | 7 | 3 | 80.88% |
| NFLX230210P00415000 | 2023-02-03 12:12PM EST | 415.00 | 39.28 | 55.35 | 57.60 | 0.00 | - | 2 | 2 | 89.70% |
| NFLX230210P00420000 | 2023-02-07 1:30PM EST | 420.00 | 63.55 | 60.40 | 62.35 | +9.20 | +16.93% | 5 | 0 | 93.24% |
| NFLX230210P00425000 | 2023-02-06 12:36PM EST | 425.00 | 59.57 | 65.05 | 67.70 | 0.00 | - | 1 | 0 | 98.68% |
| NFLX230210P00430000 | 2023-01-20 10:01AM EST | 430.00 | 89.40 | 70.35 | 72.40 | 0.00 | - | 2 | 0 | 104.00% |
| NFLX230210P00440000 | 2023-01-19 3:36PM EST | 440.00 | 120.08 | 80.35 | 82.35 | 0.00 | - | - | 0 | 113.67% |
| NFLX230210P00450000 | 2023-01-24 12:30PM EST | 450.00 | 87.80 | 90.20 | 92.65 | 0.00 | - | - | 0 | 125.54% |
| NFLX230210P00460000 | 2023-01-27 11:12AM EST | 460.00 | 97.90 | 100.35 | 102.45 | 0.00 | - | 1 | 0 | 134.42% |
| NFLX230210P00480000 | 2023-01-23 11:31AM EST | 480.00 | 122.40 | 120.35 | 122.50 | 0.00 | - | 1 | 0 | 153.22% |
| NFLX230210P00490000 | 2023-01-11 12:05PM EST | 490.00 | 167.28 | 130.15 | 132.60 | 0.00 | - | - | 0 | 160.35% |
| NFLX230210P00500000 | 2023-01-17 11:49AM EST | 500.00 | 175.13 | 140.10 | 142.50 | 0.00 | - | - | 0 | 166.16% |
© 2023 Yahoo. All rights reserved.
