NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Callsfor15 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191115C00125000 | 2019-11-12 3:27PM EST | 125.00 | 165.48 | 166.40 | 167.60 | -0.37 | -0.22% | 1 | 10 | 396.68% |
| NFLX191115C00135000 | 2019-10-30 12:34PM EST | 135.00 | 157.20 | 156.40 | 157.65 | 0.00 | - | 15 | 15 | 240.63% |
| NFLX191115C00140000 | 2019-09-29 11:03PM EST | 140.00 | 144.30 | 151.20 | 152.35 | 0.00 | - | 2 | 2 | 321.09% |
| NFLX191115C00150000 | 2019-10-07 10:14AM EST | 150.00 | 125.70 | 141.05 | 142.15 | 0.00 | - | 4 | 0 | 261.72% |
| NFLX191115C00155000 | 2019-09-27 8:56AM EST | 155.00 | 107.00 | 136.10 | 137.60 | 0.00 | - | 2 | 1 | 304.49% |
| NFLX191115C00160000 | 2019-09-05 9:10AM EST | 160.00 | 129.20 | 100.25 | 101.30 | 0.00 | - | - | 1 | 0.00% |
| NFLX191115C00165000 | 2019-11-01 8:31AM EST | 165.00 | 119.75 | 126.15 | 127.75 | 0.00 | - | 1 | 4 | 288.09% |
| NFLX191115C00175000 | 2019-08-27 10:29AM EST | 175.00 | 116.75 | 88.40 | 90.60 | 0.00 | - | - | 0 | 0.00% |
| NFLX191115C00185000 | 2019-08-27 10:29AM EST | 185.00 | 107.10 | 78.80 | 80.85 | 0.00 | - | - | 0 | 0.00% |
| NFLX191115C00190000 | 2019-09-09 9:59AM EST | 190.00 | 108.65 | 92.20 | 95.95 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX191115C00195000 | 2019-11-07 3:57PM EST | 195.00 | 94.28 | 96.40 | 97.55 | 0.00 | - | 3 | 4 | 201.86% |
| NFLX191115C00200000 | 2019-11-06 9:46AM EST | 200.00 | 89.50 | 91.40 | 92.70 | 0.00 | - | 2 | 20 | 135.16% |
| NFLX191115C00205000 | 2019-10-03 10:14AM EST | 205.00 | 60.55 | 79.60 | 84.10 | 0.00 | - | 1 | 9 | 0.00% |
| NFLX191115C00210000 | 2019-11-12 9:34AM EST | 210.00 | 82.50 | 81.45 | 82.65 | -0.95 | -1.14% | 14 | 22 | 119.53% |
| NFLX191115C00215000 | 2019-10-28 10:06AM EST | 215.00 | 70.33 | 76.45 | 77.65 | 0.00 | - | - | 6 | 111.72% |
| NFLX191115C00220000 | 2019-11-08 10:53AM EST | 220.00 | 73.53 | 71.25 | 73.90 | 0.00 | - | 10 | 8 | 150.10% |
| NFLX191115C00225000 | 2019-11-07 3:59PM EST | 225.00 | 64.00 | 66.50 | 67.70 | 0.00 | - | 2 | 53 | 105.86% |
| NFLX191115C00230000 | 2019-11-01 1:25PM EST | 230.00 | 56.85 | 61.45 | 62.55 | 0.00 | - | 8 | 11 | 128.96% |
| NFLX191115C00235000 | 2019-11-11 2:04PM EST | 235.00 | 61.00 | 56.45 | 57.60 | 0.00 | - | 5 | 38 | 73.44% |
| NFLX191115C00240000 | 2019-11-11 10:33AM EST | 240.00 | 52.60 | 51.55 | 52.55 | 0.00 | - | 1 | 113 | 74.61% |
| NFLX191115C00245000 | 2019-11-11 12:16PM EST | 245.00 | 49.24 | 46.45 | 47.80 | 0.00 | - | 3 | 28 | 77.15% |
| NFLX191115C00250000 | 2019-11-12 9:30AM EST | 250.00 | 45.29 | 41.75 | 42.45 | -0.66 | -1.44% | 10 | 211 | 67.19% |
| NFLX191115C00255000 | 2019-11-12 1:55PM EST | 255.00 | 36.98 | 36.55 | 37.60 | -2.76 | -6.95% | 1 | 143 | 57.03% |
| NFLX191115C00257500 | 2019-10-28 2:20PM EST | 257.50 | 27.90 | 34.00 | 35.40 | 0.00 | - | 1 | 31 | 62.70% |
| NFLX191115C00260000 | 2019-11-12 11:42AM EST | 260.00 | 31.75 | 31.75 | 32.40 | -2.61 | -7.60% | 88 | 864 | 66.89% |
| NFLX191115C00262500 | 2019-11-12 1:33PM EST | 262.50 | 29.90 | 29.25 | 29.95 | -3.12 | -9.45% | 5 | 98 | 63.97% |
| NFLX191115C00265000 | 2019-11-12 2:30PM EST | 265.00 | 26.13 | 26.80 | 27.45 | -3.27 | -11.12% | 16 | 13,255 | 59.38% |
| NFLX191115C00267500 | 2019-11-12 10:21AM EST | 267.50 | 25.60 | 24.20 | 25.25 | +0.50 | +1.99% | 10 | 127 | 61.99% |
| NFLX191115C00270000 | 2019-11-12 2:30PM EST | 270.00 | 21.17 | 21.75 | 22.50 | -4.20 | -16.55% | 42 | 2,794 | 51.42% |
| NFLX191115C00272500 | 2019-11-12 3:46PM EST | 272.50 | 19.20 | 19.35 | 20.00 | -4.80 | -20.00% | 14 | 367 | 46.68% |
| NFLX191115C00275000 | 2019-11-12 3:52PM EST | 275.00 | 17.29 | 16.95 | 17.55 | -2.56 | -12.90% | 57 | 3,325 | 42.97% |
| NFLX191115C00277500 | 2019-11-12 3:24PM EST | 277.50 | 13.45 | 14.55 | 15.10 | -4.45 | -24.86% | 49 | 305 | 39.01% |
| NFLX191115C00280000 | 2019-11-12 3:58PM EST | 280.00 | 12.50 | 12.25 | 12.75 | -2.72 | -17.87% | 315 | 3,755 | 36.33% |
| NFLX191115C00282500 | 2019-11-12 3:52PM EST | 282.50 | 10.20 | 9.95 | 10.50 | -2.40 | -19.05% | 123 | 264 | 34.23% |
| NFLX191115C00285000 | 2019-11-12 3:54PM EST | 285.00 | 8.20 | 7.90 | 8.25 | -2.05 | -20.00% | 375 | 4,302 | 31.10% |
| NFLX191115C00287500 | 2019-11-12 3:46PM EST | 287.50 | 5.91 | 5.95 | 6.25 | -2.92 | -33.07% | 317 | 875 | 29.32% |
| NFLX191115C00290000 | 2019-11-12 3:59PM EST | 290.00 | 4.49 | 4.30 | 4.55 | -2.11 | -31.97% | 2,177 | 4,108 | 28.41% |
| NFLX191115C00292500 | 2019-11-12 3:59PM EST | 292.50 | 3.05 | 2.92 | 3.10 | -2.00 | -39.60% | 3,966 | 2,336 | 27.36% |
| NFLX191115C00295000 | 2019-11-12 3:59PM EST | 295.00 | 1.95 | 1.88 | 2.00 | -1.64 | -45.68% | 5,736 | 8,132 | 26.76% |
| NFLX191115C00297500 | 2019-11-12 3:59PM EST | 297.50 | 1.20 | 1.10 | 1.22 | -1.40 | -53.85% | 2,457 | 1,378 | 26.44% |
| NFLX191115C00300000 | 2019-11-12 3:59PM EST | 300.00 | 0.67 | 0.63 | 0.73 | -1.09 | -61.93% | 8,415 | 13,381 | 26.64% |
| NFLX191115C00302500 | 2019-11-12 3:59PM EST | 302.50 | 0.39 | 0.38 | 0.41 | -0.80 | -67.23% | 1,287 | 1,980 | 26.71% |
| NFLX191115C00305000 | 2019-11-12 3:58PM EST | 305.00 | 0.21 | 0.18 | 0.24 | -0.64 | -75.29% | 3,169 | 6,011 | 27.39% |
| NFLX191115C00307500 | 2019-11-12 3:57PM EST | 307.50 | 0.15 | 0.10 | 0.15 | -0.43 | -74.14% | 395 | 522 | 28.47% |
| NFLX191115C00310000 | 2019-11-12 3:57PM EST | 310.00 | 0.09 | 0.08 | 0.10 | -0.30 | -76.92% | 1,023 | 11,973 | 29.79% |
| NFLX191115C00312500 | 2019-11-12 3:41PM EST | 312.50 | 0.06 | 0.02 | 0.12 | -0.23 | -79.31% | 102 | 283 | 34.18% |
| NFLX191115C00315000 | 2019-11-12 3:56PM EST | 315.00 | 0.04 | 0.00 | 0.06 | -0.17 | -80.95% | 361 | 5,535 | 33.59% |
| NFLX191115C00317500 | 2019-11-12 3:14PM EST | 317.50 | 0.02 | 0.00 | 0.08 | -0.14 | -87.50% | 87 | 279 | 38.18% |
| NFLX191115C00320000 | 2019-11-12 3:54PM EST | 320.00 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 229 | 3,872 | 38.67% |
| NFLX191115C00322500 | 2019-11-12 9:31AM EST | 322.50 | 0.11 | 0.00 | 0.08 | 0.00 | - | 1 | 86 | 44.14% |
| NFLX191115C00325000 | 2019-11-12 3:51PM EST | 325.00 | 0.02 | 0.00 | 0.02 | -0.07 | -77.78% | 69 | 3,500 | 39.84% |
| NFLX191115C00327500 | 2019-11-12 10:49AM EST | 327.50 | 0.05 | 0.00 | 0.07 | -0.02 | -28.57% | 2 | 72 | 49.02% |
| NFLX191115C00330000 | 2019-11-12 3:39PM EST | 330.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 120 | 2,890 | 44.53% |
| NFLX191115C00335000 | 2019-11-12 12:42PM EST | 335.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 20 | 903 | 53.52% |
| NFLX191115C00340000 | 2019-11-12 12:10PM EST | 340.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 928 | 50.78% |
| NFLX191115C00345000 | 2019-11-12 1:15PM EST | 345.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 572 | 57.03% |
| NFLX191115C00350000 | 2019-11-12 3:36PM EST | 350.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 56 | 1,924 | 59.38% |
| NFLX191115C00355000 | 2019-11-11 11:33AM EST | 355.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 449 | 74.61% |
| NFLX191115C00360000 | 2019-11-11 2:36PM EST | 360.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 3,535 | 67.19% |
| NFLX191115C00365000 | 2019-11-12 11:41AM EST | 365.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 300 | 71.88% |
| NFLX191115C00370000 | 2019-11-04 9:50AM EST | 370.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 755 | 82.03% |
| NFLX191115C00375000 | 2019-11-08 2:07PM EST | 375.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 484 | 92.58% |
| NFLX191115C00380000 | 2019-11-12 11:36AM EST | 380.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 924 | 78.13% |
| NFLX191115C00385000 | 2019-11-07 11:03AM EST | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 258 | 81.25% |
| NFLX191115C00390000 | 2019-11-12 9:30AM EST | 390.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 235 | 84.38% |
| NFLX191115C00395000 | 2019-11-01 2:57PM EST | 395.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 253 | 50.00% |
| NFLX191115C00400000 | 2019-11-12 11:46AM EST | 400.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 1,053 | 92.19% |
| NFLX191115C00405000 | 2019-11-05 11:50AM EST | 405.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 100 | 109.38% |
| NFLX191115C00410000 | 2019-10-17 12:48PM EST | 410.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 85 | 113.28% |
| NFLX191115C00415000 | 2019-10-18 9:12AM EST | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 61 | 103.13% |
| NFLX191115C00420000 | 2019-10-21 12:58PM EST | 420.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 244 | 120.31% |
| NFLX191115C00425000 | 2019-10-14 2:56PM EST | 425.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 229 | 209 | 123.44% |
| NFLX191115C00430000 | 2019-10-16 1:48PM EST | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 327 | 127.34% |
| NFLX191115C00435000 | 2019-10-11 2:38PM EST | 435.00 | 0.16 | 0.05 | 0.05 | 0.00 | - | 50 | 80 | 139.45% |
| NFLX191115C00440000 | 2019-10-16 2:55PM EST | 440.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 1 | 256 | 118.75% |
| NFLX191115C00445000 | 2019-10-15 2:55PM EST | 445.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 162 | 175 | 118.75% |
| NFLX191115C00450000 | 2019-10-17 9:13AM EST | 450.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 164 | 125.00% |
| NFLX191115C00460000 | 2019-10-21 10:05AM EST | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,914 | 50.00% |
| NFLX191115C00470000 | 2019-10-16 2:55PM EST | 470.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 4,038 | 134.38% |
Putsfor15 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX191115P00125000 | 2019-10-24 9:12AM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 941 | 243.75% |
| NFLX191115P00130000 | 2019-10-23 1:58PM EST | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 87 | 652 | 231.25% |
| NFLX191115P00135000 | 2019-10-24 11:59AM EST | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 65 | 1,167 | 218.75% |
| NFLX191115P00140000 | 2019-11-04 1:38PM EST | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 8,122 | 212.50% |
| NFLX191115P00145000 | 2019-10-23 10:21AM EST | 145.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 111 | 450 | 225.00% |
| NFLX191115P00150000 | 2019-10-28 12:27PM EST | 150.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 2,732 | 218.75% |
| NFLX191115P00155000 | 2019-10-25 11:20AM EST | 155.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 32 | 302 | 181.25% |
| NFLX191115P00160000 | 2019-11-05 2:34PM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 912 | 175.00% |
| NFLX191115P00165000 | 2019-10-29 10:46AM EST | 165.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 30 | 396 | 195.31% |
| NFLX191115P00170000 | 2019-11-12 10:22AM EST | 170.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 512 | 156.25% |
| NFLX191115P00175000 | 2019-11-08 10:14AM EST | 175.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 233 | 182.81% |
| NFLX191115P00180000 | 2019-11-06 12:42PM EST | 180.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 114 | 990 | 167.19% |
| NFLX191115P00185000 | 2019-11-04 3:43PM EST | 185.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 15 | 663 | 158.59% |
| NFLX191115P00190000 | 2019-11-06 1:25PM EST | 190.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 50 | 1,890 | 125.00% |
| NFLX191115P00195000 | 2019-11-11 2:07PM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 319 | 1,021 | 118.75% |
| NFLX191115P00200000 | 2019-11-12 12:51PM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 211 | 2,970 | 112.50% |
| NFLX191115P00205000 | 2019-11-12 3:59PM EST | 205.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 2 | 516 | 127.34% |
| NFLX191115P00210000 | 2019-11-12 11:46AM EST | 210.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 5 | 1,672 | 107.81% |
| NFLX191115P00215000 | 2019-11-12 10:16AM EST | 215.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 1,757 | 101.56% |
| NFLX191115P00220000 | 2019-11-12 2:26PM EST | 220.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 54 | 11,903 | 96.88% |
| NFLX191115P00225000 | 2019-11-12 3:38PM EST | 225.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 57 | 4,166 | 91.80% |
| NFLX191115P00230000 | 2019-11-12 3:38PM EST | 230.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 31 | 13,183 | 84.38% |
| NFLX191115P00235000 | 2019-11-12 12:21PM EST | 235.00 | 0.04 | 0.01 | 0.06 | +0.03 | +300.00% | 7 | 2,124 | 80.47% |
| NFLX191115P00240000 | 2019-11-12 11:46AM EST | 240.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 18 | 3,180 | 72.27% |
| NFLX191115P00245000 | 2019-11-12 3:58PM EST | 245.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 154 | 1,463 | 64.06% |
| NFLX191115P00247500 | 2019-11-12 1:26PM EST | 247.50 | 0.03 | 0.00 | 0.07 | -0.01 | -25.00% | 10 | 144 | 62.89% |
| NFLX191115P00250000 | 2019-11-12 3:50PM EST | 250.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 103 | 10,097 | 60.55% |
| NFLX191115P00252500 | 2019-11-12 9:33AM EST | 252.50 | 0.04 | 0.03 | 0.10 | -0.12 | -75.00% | 1 | 60 | 60.55% |
| NFLX191115P00255000 | 2019-11-12 1:50PM EST | 255.00 | 0.04 | 0.00 | 0.10 | -0.02 | -33.33% | 34 | 1,926 | 55.08% |
| NFLX191115P00257500 | 2019-11-12 3:50PM EST | 257.50 | 0.05 | 0.02 | 0.08 | -0.02 | -28.57% | 184 | 638 | 51.56% |
| NFLX191115P00260000 | 2019-11-12 3:59PM EST | 260.00 | 0.06 | 0.05 | 0.08 | -0.04 | -40.00% | 238 | 7,715 | 51.17% |
| NFLX191115P00262500 | 2019-11-12 11:30AM EST | 262.50 | 0.08 | 0.03 | 0.09 | -0.03 | -27.27% | 556 | 320 | 48.44% |
| NFLX191115P00265000 | 2019-11-12 3:46PM EST | 265.00 | 0.08 | 0.06 | 0.10 | -0.05 | -38.46% | 41 | 13,391 | 45.41% |
| NFLX191115P00267500 | 2019-11-12 2:37PM EST | 267.50 | 0.10 | 0.05 | 0.11 | -0.04 | -28.57% | 201 | 841 | 42.19% |
| NFLX191115P00270000 | 2019-11-12 3:59PM EST | 270.00 | 0.11 | 0.10 | 0.12 | -0.08 | -42.11% | 400 | 4,390 | 38.97% |
| NFLX191115P00272500 | 2019-11-12 3:59PM EST | 272.50 | 0.14 | 0.11 | 0.15 | -0.07 | -33.33% | 643 | 1,284 | 36.52% |
| NFLX191115P00275000 | 2019-11-12 3:59PM EST | 275.00 | 0.17 | 0.17 | 0.21 | -0.11 | -39.29% | 765 | 6,999 | 34.67% |
| NFLX191115P00277500 | 2019-11-12 3:59PM EST | 277.50 | 0.27 | 0.27 | 0.31 | -0.14 | -34.15% | 467 | 1,384 | 33.11% |
| NFLX191115P00280000 | 2019-11-12 3:59PM EST | 280.00 | 0.41 | 0.39 | 0.46 | -0.15 | -26.79% | 1,625 | 7,407 | 31.62% |
| NFLX191115P00282500 | 2019-11-12 3:58PM EST | 282.50 | 0.66 | 0.63 | 0.70 | -0.12 | -15.38% | 758 | 1,194 | 30.32% |
| NFLX191115P00285000 | 2019-11-12 3:59PM EST | 285.00 | 1.04 | 0.98 | 1.08 | -0.07 | -6.31% | 2,372 | 3,870 | 29.32% |
| NFLX191115P00287500 | 2019-11-12 3:59PM EST | 287.50 | 1.61 | 1.55 | 1.64 | -0.02 | -1.23% | 2,659 | 2,101 | 28.38% |
| NFLX191115P00290000 | 2019-11-12 3:59PM EST | 290.00 | 2.40 | 2.27 | 2.45 | +0.11 | +4.80% | 7,317 | 3,952 | 27.65% |
| NFLX191115P00292500 | 2019-11-12 3:59PM EST | 292.50 | 3.41 | 3.35 | 3.60 | +0.21 | +6.56% | 2,980 | 1,116 | 27.44% |
| NFLX191115P00295000 | 2019-11-12 3:58PM EST | 295.00 | 4.96 | 4.70 | 5.05 | +0.61 | +14.02% | 3,250 | 3,196 | 27.30% |
| NFLX191115P00297500 | 2019-11-12 3:47PM EST | 297.50 | 6.85 | 6.45 | 6.80 | +1.23 | +21.89% | 232 | 461 | 27.34% |
| NFLX191115P00300000 | 2019-11-12 3:59PM EST | 300.00 | 8.60 | 8.40 | 8.90 | +1.15 | +15.44% | 292 | 5,250 | 28.88% |
| NFLX191115P00302500 | 2019-11-12 3:06PM EST | 302.50 | 12.30 | 10.65 | 11.15 | +3.10 | +33.70% | 99 | 58 | 30.74% |
| NFLX191115P00305000 | 2019-11-12 3:14PM EST | 305.00 | 14.70 | 13.00 | 13.45 | +3.50 | +31.25% | 28 | 443 | 32.08% |
| NFLX191115P00307500 | 2019-11-12 3:14PM EST | 307.50 | 17.13 | 15.25 | 15.95 | +3.48 | +25.49% | 105 | 6 | 36.38% |
| NFLX191115P00310000 | 2019-11-12 3:28PM EST | 310.00 | 19.60 | 17.75 | 18.45 | +3.82 | +24.21% | 47 | 8,159 | 40.58% |
| NFLX191115P00315000 | 2019-11-12 3:25PM EST | 315.00 | 24.37 | 22.70 | 23.40 | +3.81 | +18.53% | 11 | 179 | 47.31% |
| NFLX191115P00317500 | 2019-11-12 10:16AM EST | 317.50 | 26.65 | 25.15 | 25.85 | +3.75 | +16.38% | 34 | 19 | 49.71% |
| NFLX191115P00320000 | 2019-11-12 1:43PM EST | 320.00 | 27.78 | 27.75 | 28.35 | +1.91 | +7.38% | 18 | 446 | 53.32% |
| NFLX191115P00325000 | 2019-11-12 3:15PM EST | 325.00 | 34.56 | 32.75 | 33.40 | -1.02 | -2.87% | 25 | 73 | 61.91% |
| NFLX191115P00327500 | 2019-11-08 11:40AM EST | 327.50 | 34.00 | 34.85 | 36.15 | 0.00 | - | 1 | 1 | 72.27% |
| NFLX191115P00330000 | 2019-11-12 3:02PM EST | 330.00 | 39.30 | 37.65 | 38.40 | +1.80 | +4.80% | 43 | 22 | 68.80% |
| NFLX191115P00335000 | 2019-11-04 1:27PM EST | 335.00 | 45.85 | 42.50 | 43.65 | 0.00 | - | 1 | 30 | 58.79% |
| NFLX191115P00340000 | 2019-10-29 1:19PM EST | 340.00 | 48.00 | 46.30 | 48.65 | 0.00 | - | 1 | 0 | 89.84% |
| NFLX191115P00345000 | 2019-10-22 2:19PM EST | 345.00 | 77.90 | 51.25 | 53.65 | 0.00 | - | 2 | 0 | 96.48% |
| NFLX191115P00350000 | 2019-11-01 9:52AM EST | 350.00 | 64.70 | 57.45 | 58.65 | 0.00 | - | 3 | 4 | 71.48% |
| NFLX191115P00355000 | 2019-10-24 11:06AM EST | 355.00 | 81.63 | 61.90 | 63.65 | 0.00 | - | 2 | 0 | 109.28% |
| NFLX191115P00360000 | 2019-10-21 11:32AM EST | 360.00 | 72.70 | 66.90 | 68.65 | 0.00 | - | 1 | 0 | 115.43% |
| NFLX191115P00365000 | 2019-10-24 11:06AM EST | 365.00 | 91.61 | 71.25 | 73.60 | 0.00 | - | 2 | 0 | 119.63% |
| NFLX191115P00370000 | 2019-10-23 2:23PM EST | 370.00 | 99.05 | 76.60 | 78.65 | 0.00 | - | 30 | 0 | 127.25% |
| NFLX191115P00375000 | 2019-10-31 9:32AM EST | 375.00 | 89.90 | 81.90 | 83.65 | 0.00 | - | 2 | 0 | 132.91% |
| NFLX191115P00380000 | 2019-10-16 2:56PM EST | 380.00 | 94.50 | 87.40 | 88.65 | 0.00 | - | 2 | 0 | 93.36% |
| NFLX191115P00385000 | 2019-10-03 1:30PM EST | 385.00 | 117.75 | 96.25 | 100.75 | 0.00 | - | 2 | 0 | 236.87% |
| NFLX191115P00390000 | 2019-08-18 11:14PM EST | 390.00 | 95.08 | 98.00 | 99.45 | 0.00 | - | - | 0 | 152.20% |
| NFLX191115P00395000 | 2019-07-29 9:30AM EST | 395.00 | 68.56 | 100.55 | 101.95 | 0.00 | - | - | 0 | 0.00% |
| NFLX191115P00410000 | 2019-08-07 12:59PM EST | 410.00 | 107.07 | 118.75 | 119.70 | 0.00 | - | - | 0 | 190.04% |
| NFLX191115P00420000 | 2019-08-25 11:02PM EST | 420.00 | 123.55 | 156.00 | 157.90 | 0.00 | - | - | - | 526.95% |
| NFLX191115P00435000 | 2019-10-13 11:03PM EST | 435.00 | 160.80 | 142.75 | 143.15 | 0.00 | - | - | - | 158.59% |
| NFLX191115P00440000 | 2019-08-18 11:14PM EST | 440.00 | 140.10 | 147.85 | 148.95 | 0.00 | - | - | - | 183.98% |
| NFLX191115P00470000 | 2019-09-22 11:09PM EST | 470.00 | 183.80 | 192.55 | 193.70 | 0.00 | - | - | - | 462.33% |