Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
493.37+6.71 (+1.38%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521C002550002021-04-28 11:33AM EDT255.00252.70237.00239.900.00-14043187.89%
NFLX210521C002600002021-04-28 11:33AM EDT260.00246.60231.75234.900.00--0269.73%
NFLX210521C002650002021-04-28 10:08AM EDT265.00241.95226.90229.900.00-11162.50%
NFLX210521C002750002021-04-08 10:06AM EDT275.00278.11227.35230.400.00-10386.98%
NFLX210521C002800002021-04-21 9:43AM EDT280.00231.05211.60214.900.00--1242.04%
NFLX210521C002850002021-03-26 9:45AM EDT285.00215.50219.45222.150.00-22387.65%
NFLX210521C002950002021-03-15 1:37PM EDT295.00216.60242.25246.900.00--1625.85%
NFLX210521C003000002021-05-04 10:53AM EDT300.00201.50191.95194.900.00-54139.06%
NFLX210521C003050002021-03-15 12:09AM EDT305.00204.300.000.000.00--00.00%
NFLX210521C003100002021-04-26 12:15PM EDT310.00198.41181.60184.900.00-22203.81%
NFLX210521C003150002021-04-26 12:15PM EDT315.00193.40176.95179.900.00-24126.56%
NFLX210521C003200002021-04-28 12:14PM EDT320.00184.60171.70174.900.00-22191.75%
NFLX210521C003250002021-03-03 12:30PM EDT325.00211.90213.45217.500.00--1552.64%
NFLX210521C003300002021-03-23 10:30AM EDT330.00210.00174.55177.200.00--2306.73%
NFLX210521C003400002021-03-30 11:21AM EDT340.00169.00162.05164.950.00-46270.17%
NFLX210521C003450002021-04-20 10:10AM EDT345.00210.90146.75149.900.00--1163.09%
NFLX210521C003500002021-04-21 2:19PM EDT350.00161.00141.60144.900.00-11157.52%
NFLX210521C003550002021-04-28 10:08AM EDT355.00149.30137.00139.900.00-1399.02%
NFLX210521C003600002021-04-21 9:43AM EDT360.00151.40131.60134.900.00--2146.63%
NFLX210521C003650002021-04-21 9:44AM EDT365.00147.85126.65129.900.00-11141.26%
NFLX210521C003700002021-05-07 11:02AM EDT370.00136.25121.60124.900.00-35135.94%
NFLX210521C003750002021-05-07 11:02AM EDT375.00131.38116.75119.900.00-38130.69%
NFLX210521C003800002021-05-04 10:42AM EDT380.00123.75111.65114.900.00-1154125.46%
NFLX210521C003850002021-04-07 2:37PM EDT385.00164.05117.50120.550.00--0205.69%
NFLX210521C003900002021-05-06 2:12PM EDT390.00104.85101.80104.950.00-3556.25%
NFLX210521C003950002021-05-05 2:18PM EDT395.00104.9596.7099.950.00-17110.82%
NFLX210521C004000002021-05-13 2:19PM EDT400.0090.1591.8094.95+3.15+3.62%13250.00%
NFLX210521C004050002021-05-11 10:25AM EDT405.0098.0586.7090.00+14.40+17.21%17101.37%
NFLX210521C004100002021-05-12 3:13PM EDT410.0075.0082.1585.000.00-11566.50%
NFLX210521C004150002021-05-10 2:15PM EDT415.0076.2576.8080.05+2.65+3.60%1453.13%
NFLX210521C004200002021-04-26 3:32PM EDT420.0065.3771.8575.100.00-2553.81%
NFLX210521C004250002021-04-14 10:14AM EDT425.0065.7066.8570.100.00-1650.29%
NFLX210521C004300002021-04-29 9:30AM EDT430.0058.8761.9065.150.00-12077.95%
NFLX210521C004350002021-05-13 11:57AM EDT435.0051.4257.3560.200.00-244053.27%
NFLX210521C004400002021-04-28 11:43AM EDT440.0047.3452.5055.250.00-62551.25%
NFLX210521C004450002021-05-13 11:34AM EDT445.0042.9647.5050.350.00-273464.60%
NFLX210521C004500002021-05-14 3:07PM EDT450.0044.0042.3045.45-3.00-6.38%214860.25%
NFLX210521C004550002021-05-14 10:46AM EDT455.0037.2638.4040.55-5.04-11.91%12455.77%
NFLX210521C004600002021-05-14 3:51PM EDT460.0034.4133.5535.70+5.20+17.80%1510551.49%
NFLX210521C004650002021-05-14 3:51PM EDT465.0029.6728.8030.90+6.17+26.26%489047.30%
NFLX210521C004700002021-05-14 10:46AM EDT470.0023.4024.0025.15+3.00+14.71%427636.71%
NFLX210521C004750002021-05-14 2:35PM EDT475.0018.6020.0520.95+2.44+15.10%3818735.99%
NFLX210521C004800002021-05-14 3:54PM EDT480.0016.9515.8016.40+4.42+35.28%5741232.14%
NFLX210521C004825002021-05-14 3:54PM EDT482.5015.0013.6514.55+3.75+33.33%2312031.90%
NFLX210521C004850002021-05-14 3:52PM EDT485.0012.7511.8512.45+3.52+38.14%13429530.12%
NFLX210521C004875002021-05-14 3:53PM EDT487.5010.7910.1010.65+1.99+22.61%8730029.28%
NFLX210521C004900002021-05-14 3:58PM EDT490.009.108.459.00+2.40+35.82%61669328.59%
NFLX210521C004925002021-05-14 3:58PM EDT492.507.657.007.50+1.77+30.10%40727927.99%
NFLX210521C004950002021-05-14 3:59PM EDT495.006.155.706.15+1.60+35.16%1,21556827.44%
NFLX210521C004975002021-05-14 3:58PM EDT497.505.004.604.95+1.25+33.33%20532026.90%
NFLX210521C005000002021-05-14 3:59PM EDT500.003.953.704.05+0.90+29.51%2,1454,07527.01%
NFLX210521C005025002021-05-14 3:59PM EDT502.503.102.873.30+0.66+27.05%48954727.21%
NFLX210521C005050002021-05-14 3:59PM EDT505.002.312.152.44+0.41+21.58%1,1322,39426.29%
NFLX210521C005075002021-05-14 3:59PM EDT507.501.681.661.92+0.15+9.80%43146326.42%
NFLX210521C005100002021-05-14 3:58PM EDT510.001.391.261.41+0.16+13.01%1,7004,55026.01%
NFLX210521C005125002021-05-14 3:59PM EDT512.501.020.981.21+0.03+3.03%62772427.09%
NFLX210521C005150002021-05-14 4:00PM EDT515.000.780.710.780.00-1,6232,58825.95%
NFLX210521C005175002021-05-14 3:49PM EDT517.500.590.540.65-0.07-10.61%12772726.78%
NFLX210521C005200002021-05-14 3:59PM EDT520.000.440.410.49-0.07-13.73%1,2731,86526.98%
NFLX210521C005225002021-05-14 3:32PM EDT522.500.240.310.44-0.33-57.89%32248828.20%
NFLX210521C005250002021-05-14 3:58PM EDT525.000.260.250.29-0.15-36.59%8331,64227.64%
NFLX210521C005275002021-05-14 3:02PM EDT527.500.160.200.33-0.16-50.00%23264430.08%
NFLX210521C005300002021-05-14 3:59PM EDT530.000.210.180.21-0.08-27.59%2652,63429.35%
NFLX210521C005325002021-05-14 3:51PM EDT532.500.130.130.16-0.11-45.83%7332029.59%
NFLX210521C005350002021-05-14 3:51PM EDT535.000.110.120.23-0.10-47.62%1702,66632.96%
NFLX210521C005375002021-05-14 3:54PM EDT537.500.110.000.24-0.12-52.17%7330934.77%
NFLX210521C005400002021-05-14 3:55PM EDT540.000.110.000.21-0.07-38.89%3422,98335.55%
NFLX210521C005425002021-05-14 3:52PM EDT542.500.080.000.22-0.12-60.00%9232437.35%
NFLX210521C005450002021-05-14 3:59PM EDT545.000.090.000.19-0.10-52.63%16680037.99%
NFLX210521C005475002021-05-14 3:57PM EDT547.500.070.060.20-0.11-61.11%2944439.75%
NFLX210521C005500002021-05-14 3:57PM EDT550.000.080.050.10-0.05-38.46%8434,77537.31%
NFLX210521C005525002021-05-14 3:14PM EDT552.500.070.000.21-0.10-58.82%1854442.97%
NFLX210521C005550002021-05-14 3:21PM EDT555.000.060.000.13-0.10-62.50%1331,07741.41%
NFLX210521C005575002021-05-14 9:51AM EDT557.500.130.000.08-0.03-18.75%1831440.23%
NFLX210521C005600002021-05-14 2:59PM EDT560.000.060.050.16-0.09-60.00%691,57345.41%
NFLX210521C005625002021-05-14 1:16PM EDT562.500.110.050.19-0.04-26.67%4420347.90%
NFLX210521C005650002021-05-14 3:22PM EDT565.000.040.030.19-0.10-71.43%14857949.27%
NFLX210521C005675002021-05-14 2:30PM EDT567.500.050.030.14-0.07-58.33%15018948.54%
NFLX210521C005700002021-05-14 3:36PM EDT570.000.050.000.07-0.05-50.00%21394845.70%
NFLX210521C005750002021-05-14 3:39PM EDT575.000.040.000.14-0.09-69.23%29661352.44%
NFLX210521C005800002021-05-14 3:42PM EDT580.000.050.030.05-0.07-58.33%251,23248.63%
NFLX210521C005850002021-05-14 2:45PM EDT585.000.040.000.06-0.09-69.23%365651.95%
NFLX210521C005900002021-05-13 2:38PM EDT590.000.120.000.040.00-5093751.95%
NFLX210521C005950002021-05-14 2:30PM EDT595.000.030.000.05-0.02-40.00%1454551.56%
NFLX210521C006000002021-05-14 3:02PM EDT600.000.030.000.05-0.06-66.67%281,78653.91%
NFLX210521C006050002021-05-14 12:31PM EDT605.000.050.000.08-0.02-28.57%3137758.40%
NFLX210521C006100002021-05-14 2:41PM EDT610.000.030.010.04-0.03-50.00%1021,18957.81%
NFLX210521C006150002021-05-14 2:41PM EDT615.000.030.020.04-0.03-50.00%7265760.94%
NFLX210521C006200002021-05-14 1:21PM EDT620.000.040.020.04-0.01-20.00%8097662.89%
NFLX210521C006250002021-05-14 1:43PM EDT625.000.030.000.07-0.03-50.00%60586265.63%
NFLX210521C006300002021-05-14 1:16PM EDT630.000.040.020.04-0.01-20.00%346966.80%
NFLX210521C006350002021-05-14 10:17AM EDT635.000.030.000.05-0.02-40.00%1022267.58%
NFLX210521C006400002021-05-14 1:16PM EDT640.000.020.000.07-0.04-66.67%131,76971.48%
NFLX210521C006450002021-05-10 3:23PM EDT645.000.050.000.110.00-11,16376.95%
NFLX210521C006500002021-05-14 9:37AM EDT650.000.040.010.080.00-187777.34%
NFLX210521C006550002021-05-13 10:55AM EDT655.000.050.000.070.00-1117977.34%
NFLX210521C006600002021-05-12 9:52AM EDT660.000.030.000.130.00-429383.98%
NFLX210521C006650002021-05-13 2:43PM EDT665.000.050.000.130.00-2138385.94%
NFLX210521C006700002021-05-13 12:42PM EDT670.000.010.000.030.00-24,00276.56%
NFLX210521C006750002021-05-13 10:55AM EDT675.000.030.000.120.00-6325689.06%
NFLX210521C006800002021-05-13 3:14PM EDT680.000.030.000.130.00-7128091.60%
NFLX210521C006850002021-05-13 10:54AM EDT685.000.030.000.130.00-3819393.36%
NFLX210521C006900002021-05-12 1:59PM EDT690.000.010.000.130.00-219095.31%
NFLX210521C006950002021-05-13 2:47PM EDT695.000.020.010.030.00-11430387.50%
NFLX210521C007000002021-05-13 2:38PM EDT700.000.030.000.120.00-4052398.05%
NFLX210521C007050002021-04-27 2:45PM EDT705.000.080.000.120.00-411399.80%
NFLX210521C007100002021-04-29 2:46PM EDT710.000.110.000.100.00-75999.80%
NFLX210521C007150002021-04-27 11:54AM EDT715.000.050.000.120.00-775103.52%
NFLX210521C007200002021-05-13 2:46PM EDT720.000.020.000.120.00-30173105.08%
NFLX210521C007250002021-04-26 1:09PM EDT725.000.050.000.120.00-2339106.84%
NFLX210521C007300002021-05-03 12:30PM EDT730.000.060.000.120.00-1035108.59%
NFLX210521C007350002021-05-03 1:18PM EDT735.000.060.000.120.00-1075110.16%
NFLX210521C007400002021-05-03 1:33PM EDT740.000.060.000.120.00-1085111.72%
NFLX210521C007450002021-05-03 10:36AM EDT745.000.060.000.120.00-20138113.48%
NFLX210521C007500002021-04-30 3:49PM EDT750.000.060.000.120.00-159328115.23%
NFLX210521C007550002021-04-28 10:23AM EDT755.000.040.000.120.00-2177116.80%
NFLX210521C007600002021-05-03 3:33PM EDT760.000.020.000.120.00-19256118.36%
NFLX210521C007650002021-04-30 11:40AM EDT765.000.060.000.120.00-110129119.92%
NFLX210521C007700002021-05-03 2:12PM EDT770.000.030.000.120.00-517121.48%
NFLX210521C007750002021-05-03 2:12PM EDT775.000.030.000.120.00-1057123.05%
NFLX210521C007800002021-05-03 2:12PM EDT780.000.030.000.120.00-5130124.61%
NFLX210521C007850002021-04-30 10:28AM EDT785.000.050.000.120.00-100101126.17%
NFLX210521C007900002021-04-30 10:28AM EDT790.000.060.000.120.00-7078127.73%
NFLX210521C007950002021-04-30 11:57AM EDT795.000.050.000.120.00-253129.30%
NFLX210521C008000002021-05-04 11:07AM EDT800.000.020.000.110.00-5122129.69%
NFLX210521C008050002021-04-29 3:32PM EDT805.000.040.000.120.00-2022132.03%
NFLX210521C008100002021-04-29 3:35PM EDT810.000.050.000.120.00--40133.59%
NFLX210521C008150002021-04-30 1:47PM EDT815.000.030.000.120.00-20148135.16%
NFLX210521C008200002021-04-29 3:51PM EDT820.000.040.000.010.00-2033112.50%
NFLX210521C008250002021-04-30 12:29PM EDT825.000.030.000.120.00-1061137.89%
NFLX210521C008300002021-05-06 11:02AM EDT830.000.120.000.010.00-1455115.63%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210521P002550002021-05-07 9:59AM EDT255.000.030.000.050.00-169168.75%
NFLX210521P002600002021-05-06 11:34AM EDT260.000.010.000.120.00-2061178.13%
NFLX210521P002650002021-05-06 9:30AM EDT265.000.050.000.120.00-311172.66%
NFLX210521P002700002021-04-28 10:49AM EDT270.000.010.000.120.00-2033167.97%
NFLX210521P002800002021-04-21 11:16AM EDT280.000.060.000.120.00-10158.59%
NFLX210521P002850002021-03-15 12:10AM EDT285.000.920.000.000.00--050.00%
NFLX210521P002900002021-05-07 11:02AM EDT290.000.100.000.050.00-365137.50%
NFLX210521P002950002021-04-20 10:10AM EDT295.000.020.000.050.00-1125133.59%
NFLX210521P003000002021-05-06 3:53PM EDT300.000.020.000.120.00-67383140.63%
NFLX210521P003050002021-05-12 12:17PM EDT305.000.040.000.120.00-2104136.33%
NFLX210521P003100002021-04-27 10:28AM EDT310.000.060.000.120.00-125132.03%
NFLX210521P003150002021-05-04 9:47AM EDT315.000.080.000.120.00-167127.73%
NFLX210521P003200002021-05-04 9:45AM EDT320.000.010.000.120.00-15123.44%
NFLX210521P003250002021-05-11 1:35PM EDT325.000.020.000.120.00-209119.53%
NFLX210521P003300002021-05-12 1:14PM EDT330.000.010.000.120.00-1098115.63%
NFLX210521P003350002021-05-11 2:40PM EDT335.000.020.010.070.00-277107.03%
NFLX210521P003400002021-05-13 11:49AM EDT340.000.050.000.120.00-230107.42%
NFLX210521P003450002021-05-10 1:02PM EDT345.000.070.000.120.00-1138103.71%
NFLX210521P003500002021-05-12 3:42PM EDT350.000.040.000.12-0.01-20.00%222299.80%
NFLX210521P003550002021-05-14 2:43PM EDT355.000.040.010.12-0.01-20.00%128396.88%
NFLX210521P003600002021-05-14 3:28PM EDT360.000.030.000.12-0.05-62.50%625692.38%
NFLX210521P003650002021-05-12 11:44AM EDT365.000.060.000.130.00-315489.45%
NFLX210521P003700002021-05-13 2:51PM EDT370.000.190.000.140.00-14286.33%
NFLX210521P003750002021-05-14 3:56PM EDT375.000.050.000.06-0.12-70.59%3028475.78%
NFLX210521P003800002021-05-14 3:38PM EDT380.000.070.000.11-0.04-36.36%8332577.15%
NFLX210521P003850002021-05-14 11:01AM EDT385.000.070.060.15-0.06-46.15%1017679.10%
NFLX210521P003900002021-05-14 10:58AM EDT390.000.110.080.11-0.05-31.25%413474.61%
NFLX210521P003950002021-05-14 3:47PM EDT395.000.110.080.13-0.08-42.11%11059971.78%
NFLX210521P004000002021-05-14 2:33PM EDT400.000.120.110.14-0.14-53.85%1758969.63%
NFLX210521P004050002021-05-13 9:55AM EDT405.000.300.000.160.00-519762.50%
NFLX210521P004100002021-05-14 3:46PM EDT410.000.160.000.22-0.16-50.00%1139861.33%
NFLX210521P004150002021-05-14 3:58PM EDT415.000.200.050.26-0.12-37.50%3113660.35%
NFLX210521P004200002021-05-14 3:58PM EDT420.000.210.200.28-0.20-48.78%9841260.35%
NFLX210521P004250002021-05-14 3:46PM EDT425.000.230.200.31-0.26-53.06%2530657.03%
NFLX210521P004300002021-05-14 3:44PM EDT430.000.270.210.30-0.31-53.45%4285453.17%
NFLX210521P004350002021-05-14 2:53PM EDT435.000.310.310.34-0.44-58.67%5186651.32%
NFLX210521P004400002021-05-14 3:42PM EDT440.000.340.260.39-0.44-56.41%1481,27848.88%
NFLX210521P004450002021-05-14 3:58PM EDT445.000.430.300.53-0.53-55.21%1461,10547.51%
NFLX210521P004500002021-05-14 3:56PM EDT450.000.500.410.57-0.60-54.55%6226,03543.95%
NFLX210521P004550002021-05-14 3:59PM EDT455.000.610.580.67-0.76-55.47%1,4381,91441.07%
NFLX210521P004600002021-05-14 3:59PM EDT460.000.800.760.88-1.00-55.56%9622,23739.09%
NFLX210521P004650002021-05-14 3:59PM EDT465.000.990.921.11-1.24-55.61%1,4772,15836.62%
NFLX210521P004700002021-05-14 3:56PM EDT470.001.331.321.43-1.77-57.10%6671,79434.20%
NFLX210521P004750002021-05-14 3:58PM EDT475.001.841.762.24-2.31-55.66%6282,08834.02%
NFLX210521P004800002021-05-14 3:59PM EDT480.002.682.572.88-2.87-51.71%8541,94131.38%
NFLX210521P004825002021-05-14 3:57PM EDT482.503.222.993.45-3.23-50.08%27238130.84%
NFLX210521P004850002021-05-14 3:59PM EDT485.003.663.454.00-3.77-50.74%7212,33629.77%
NFLX210521P004875002021-05-14 3:58PM EDT487.504.254.254.80-3.45-44.81%84827929.36%
NFLX210521P004900002021-05-14 3:59PM EDT490.005.214.955.70-4.60-46.89%8192,09028.87%
NFLX210521P004925002021-05-14 3:58PM EDT492.506.506.056.70-4.10-38.68%33135428.27%
NFLX210521P004950002021-05-14 3:57PM EDT495.007.557.157.85-4.14-35.41%4021,49627.72%
NFLX210521P004975002021-05-14 3:56PM EDT497.508.498.509.20-4.74-35.83%37363227.39%
NFLX210521P005000002021-05-14 3:58PM EDT500.0010.4010.0511.25-5.18-33.25%6854,24829.41%
NFLX210521P005025002021-05-14 3:45PM EDT502.5012.0911.8012.65-5.91-32.83%4444228.20%
NFLX210521P005050002021-05-14 3:58PM EDT505.0013.3013.3014.25-6.35-32.32%861,81727.19%
NFLX210521P005075002021-05-14 3:42PM EDT507.5016.8915.2516.75-8.36-33.11%4918530.14%
NFLX210521P005100002021-05-14 3:55PM EDT510.0017.3816.7018.35-5.70-24.70%2803,80927.93%
NFLX210521P005125002021-05-14 3:58PM EDT512.5019.5019.4020.80-6.40-24.71%4315030.16%
NFLX210521P005150002021-05-14 3:44PM EDT515.0022.5221.3523.20-4.92-17.93%1041,33231.96%
NFLX210521P005175002021-05-12 2:20PM EDT517.5025.8523.2025.90-7.05-21.43%911835.68%
NFLX210521P005200002021-05-14 3:47PM EDT520.0025.8426.3027.75-7.50-22.50%4342,38533.17%
NFLX210521P005225002021-05-12 11:10AM EDT522.5035.6527.9531.200.00-249042.42%
NFLX210521P005250002021-05-14 1:57PM EDT525.0031.2530.9032.60-6.76-17.78%3231,19836.02%
NFLX210521P005275002021-05-14 9:49AM EDT527.5034.6032.8035.70-4.70-11.96%27743.29%
NFLX210521P005300002021-05-14 3:58PM EDT530.0035.8335.3037.90-6.95-16.25%22198342.87%
NFLX210521P005325002021-05-14 12:02PM EDT532.5039.4537.8039.75-7.38-15.76%124237.92%
NFLX210521P005350002021-05-14 3:34PM EDT535.0043.1140.2542.50-4.16-8.80%2578642.80%
NFLX210521P005375002021-05-14 9:52AM EDT537.5049.4542.7546.00+1.40+2.91%149954.16%
NFLX210521P005400002021-05-14 2:57PM EDT540.0046.4245.1548.50-6.98-13.07%131,47156.23%
NFLX210521P005425002021-05-14 2:57PM EDT542.5049.8947.7551.00-6.43-11.42%443758.26%
NFLX210521P005450002021-05-14 3:51PM EDT545.0051.6250.2552.35-4.42-7.89%3570148.12%
NFLX210521P005475002021-05-11 10:52AM EDT547.5056.2353.2555.95-2.82-4.78%1021861.82%
NFLX210521P005500002021-05-14 2:41PM EDT550.0058.1155.2058.50-4.04-6.50%292,18864.21%
NFLX210521P005525002021-05-14 9:49AM EDT552.5064.9257.7060.85+16.40+33.80%120864.75%
NFLX210521P005550002021-05-14 12:00PM EDT555.0062.0360.1063.35-3.75-5.70%127966.65%
NFLX210521P005575002021-05-06 9:38AM EDT557.5061.6162.7065.850.00-53168.51%
NFLX210521P005600002021-05-14 1:19PM EDT560.0069.0065.2068.35-3.90-5.35%313670.36%
NFLX210521P005625002021-05-03 10:31AM EDT562.5046.7067.7070.950.00-2473.18%
NFLX210521P005650002021-05-05 3:35PM EDT565.0075.0070.1573.450.00-128675.00%
NFLX210521P005675002021-04-21 1:43PM EDT567.5057.8872.6575.800.00--475.24%
NFLX210521P005700002021-05-05 11:50AM EDT570.0067.5375.1578.100.00-36874.80%
NFLX210521P005750002021-05-14 2:41PM EDT575.0083.3280.1583.40-4.79-5.44%19252.73%
NFLX210521P005800002021-05-07 3:56PM EDT580.0075.6085.2088.400.00-21,81256.45%
NFLX210521P005850002021-05-06 12:13PM EDT585.0091.8090.1593.400.00-15857.81%
NFLX210521P005900002021-05-13 2:08PM EDT590.00103.1195.1598.400.00-18260.25%
NFLX210521P005950002021-04-26 9:30AM EDT595.0087.00100.15103.400.00-1962.70%
NFLX210521P006000002021-05-11 10:02AM EDT600.00110.51105.15108.000.00-55293.07%
NFLX210521P006050002021-04-19 10:06AM EDT605.0064.60110.10113.300.00-11762.11%
NFLX210521P006100002021-04-21 9:41AM EDT610.00102.24115.15118.400.00-23469.82%
NFLX210521P006150002021-04-08 1:34PM EDT615.0071.20109.70112.750.00-30360.00%
NFLX210521P006200002021-05-06 1:39PM EDT620.00124.59125.15128.000.00-131105.03%
NFLX210521P006250002021-04-21 9:44AM EDT625.00112.45130.15133.000.00-29107.91%
NFLX210521P006300002021-05-10 9:30AM EDT630.00127.82135.15138.350.00-10577.15%
NFLX210521P006350002021-04-21 10:21AM EDT635.00128.70140.15143.400.00-14081.05%
NFLX210521P006400002021-04-29 11:03AM EDT640.00137.84145.15148.300.00-1679.39%
NFLX210521P006450002021-03-15 12:10AM EDT645.00140.480.000.000.00--00.00%
NFLX210521P006500002021-04-21 9:39AM EDT650.00136.00155.15158.400.00-42487.60%
NFLX210521P006550002021-03-15 3:18PM EDT655.00141.80115.55118.450.00--10.00%
NFLX210521P006600002021-04-16 11:57AM EDT660.00117.15165.15168.300.00-1087.50%
NFLX210521P006650002021-04-06 9:50AM EDT665.00117.25169.00171.950.00--1103.52%
NFLX210521P006700002021-02-23 12:00PM EDT670.00138.15163.45166.050.00--50.00%
NFLX210521P006800002021-04-09 9:44AM EDT680.00131.30174.65177.600.00-100.00%
NFLX210521P006900002021-04-21 9:44AM EDT690.00178.20195.15198.300.00--099.22%
NFLX210521P007400002021-04-07 11:58AM EDT740.00191.95234.65237.650.00--00.00%
NFLX210521P007450002021-03-22 10:26AM EDT745.00218.74232.55235.050.00-120.00%
NFLX210521P007500002021-03-05 2:55PM EDT750.00240.40209.60212.350.00-110.00%
NFLX210521P007900002021-04-15 11:31AM EDT790.00241.05295.15298.300.00-10133.59%
NFLX210521P008300002021-04-07 12:31PM EDT830.00282.81324.65327.700.00--00.00%