Singapore markets close in 6 hours 49 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
525.69+6.49 (+1.25%)
At close: 04:00PM EST
525.37 -0.32 (-0.06%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220121C000050002022-01-13 12:43PM EST5.00517.70518.65523.450.00-11,4091,825.00%
NFLX220121C000100002022-01-13 10:18AM EST10.00522.54513.65518.450.00-31131,484.38%
NFLX220121C000150002021-12-30 2:54PM EST15.00602.51508.65513.450.00-2061,304.69%
NFLX220121C000200002022-01-14 3:02PM EST20.00513.05503.65508.45-82.18-13.81%121,184.38%
NFLX220121C000250002022-01-03 3:25PM EST25.00573.79498.70503.450.00-1211,103.91%
NFLX220121C000300002022-01-04 1:19PM EST30.00555.91493.65498.350.00-19891,003.13%
NFLX220121C000350002022-01-14 3:02PM EST35.00498.00488.70493.35+25.47+5.39%16953.91%
NFLX220121C000400002021-11-29 10:46AM EST40.00620.60568.85573.050.00-10340.00%
NFLX220121C000450002022-01-03 3:25PM EST45.00553.83478.65483.450.00-1117867.97%
NFLX220121C000500002022-01-11 9:36AM EST50.00486.35473.65478.450.00-15182828.91%
NFLX220121C000550002022-01-11 9:39AM EST55.00480.10468.65473.450.00-22221793.75%
NFLX220121C000600002022-01-11 9:40AM EST60.00474.68463.65468.450.00-44762.50%
NFLX220121C000650002022-01-11 9:39AM EST65.00469.98458.65463.350.00-11720.31%
NFLX220121C000700002021-12-15 12:52PM EST70.00520.27453.65458.350.00-12104694.53%
NFLX220121C000750002022-01-07 1:54PM EST75.00465.02448.65453.350.00-228670.31%
NFLX220121C000800002022-01-11 9:47AM EST80.00454.91443.65448.350.00-412648.05%
NFLX220121C000850002021-11-17 1:28PM EST85.00605.85499.95502.600.00-193672,586.62%
NFLX220121C000900002021-12-30 9:41AM EST90.00527.66433.65438.350.00-119607.42%
NFLX220121C000950002021-12-15 1:42PM EST95.00497.38428.65433.350.00-228588.67%
NFLX220121C001000002022-01-14 2:19PM EST100.00417.95423.65428.35-19.05-4.36%595571.09%
NFLX220121C001050002022-01-13 3:37PM EST105.00418.35418.65423.350.00-341554.69%
NFLX220121C001100002021-12-30 9:52AM EST110.00506.03413.65418.350.00-351538.67%
NFLX220121C001150002021-11-10 6:47AM EST115.00372.79494.80497.850.00-102,589.01%
NFLX220121C001200002021-11-10 6:47AM EST120.00393.54489.90492.800.00-11342,467.63%
NFLX220121C001250002021-12-01 2:17PM EST125.00501.55475.30480.200.00-112,161.23%
NFLX220121C001300002021-11-10 6:47AM EST130.00422.29479.20482.850.00-132,259.18%
NFLX220121C001350002021-11-10 6:47AM EST135.00497.05474.20477.800.00-81052,174.32%
NFLX220121C001400002021-11-10 6:47AM EST140.00363.10469.20472.850.00-21252,098.24%
NFLX220121C001450002021-12-17 12:12PM EST145.00442.80378.45383.350.00-214426.56%
NFLX220121C001500002021-12-16 11:36AM EST150.00446.15373.45378.350.00-460415.63%
NFLX220121C001550002021-11-10 6:47AM EST155.00348.25454.45457.800.00-631,904.98%
NFLX220121C001600002021-12-16 9:50AM EST160.00441.23363.65368.350.00-520413.09%
NFLX220121C001650002021-11-10 6:47AM EST165.00338.50444.95447.800.00-421,800.15%
NFLX220121C001700002022-01-10 3:50PM EST170.00367.01353.65358.350.00-822392.97%
NFLX220121C001750002022-01-10 9:30AM EST175.00363.02348.65353.350.00-111383.20%
NFLX220121C001800002022-01-11 9:36AM EST180.00356.36343.70348.350.00-15102377.34%
NFLX220121C001850002022-01-11 9:39AM EST185.00350.10338.50343.250.00-22139344.14%
NFLX220121C001900002022-01-11 9:40AM EST190.00344.68333.50338.250.00-426335.94%
NFLX220121C001950002022-01-14 3:16PM EST195.00336.49328.50333.25-3.49-1.03%110327.73%
NFLX220121C002000002022-01-13 10:18AM EST200.00332.59323.50328.250.00-3380319.53%
NFLX220121C002100002022-01-11 9:47AM EST210.00324.91313.55318.450.00-435323.05%
NFLX220121C002200002022-01-10 12:54PM EST220.00310.77303.55308.450.00-2125307.62%
NFLX220121C002300002021-12-30 9:36AM EST230.00385.85293.80298.700.00-199315.92%
NFLX220121C002400002021-12-30 9:41AM EST240.00377.76283.50288.400.00-11129273.05%
NFLX220121C002450002021-12-23 11:40AM EST245.00368.00286.65291.300.00-137486.45%
NFLX220121C002500002022-01-05 9:39AM EST250.00337.25273.50278.400.00-1963259.77%
NFLX220121C002550002021-11-10 6:47AM EST255.00270.90355.00358.000.00-2191,183.96%
NFLX220121C002600002022-01-03 3:49PM EST260.00337.89263.65268.550.00-5186261.52%
NFLX220121C002650002021-12-20 9:53AM EST265.00327.70258.75263.550.00-122258.79%
NFLX220121C002700002022-01-03 3:30PM EST270.00328.67253.70258.250.00-1130237.50%
NFLX220121C002750002021-11-10 6:47AM EST275.00308.70334.60338.100.00-2471,091.16%
NFLX220121C002800002022-01-12 3:39PM EST280.00255.60243.70248.350.00-1111230.08%
NFLX220121C002850002022-01-13 10:00AM EST285.00250.40238.70243.200.00-1136217.19%
NFLX220121C002900002022-01-06 9:46AM EST290.00264.45233.70238.550.00-2070225.98%
NFLX220121C002950002021-12-01 1:07PM EST295.00338.50305.50310.400.00-186947.39%
NFLX220121C003000002022-01-14 10:47AM EST300.00215.00223.75228.50-5.65-2.56%2341214.26%
NFLX220121C003050002021-12-29 10:57AM EST305.00303.08218.50223.400.00-1208195.12%
NFLX220121C003100002022-01-11 3:05PM EST310.00231.33213.70218.500.00-1218201.27%
NFLX220121C003150002022-01-14 11:52AM EST315.00205.10208.55213.40-9.17-4.28%10222186.72%
NFLX220121C003200002022-01-12 11:18AM EST320.00213.18203.70208.400.00-482187.01%
NFLX220121C003250002022-01-06 11:37AM EST325.00230.60198.70203.500.00-134184.96%
NFLX220121C003300002022-01-06 12:29PM EST330.00229.40193.70198.450.00-1273178.13%
NFLX220121C003350002022-01-12 3:38PM EST335.00201.15188.70193.600.00-329177.34%
NFLX220121C003400002022-01-13 1:54PM EST340.00184.20183.75188.450.00-4200169.34%
NFLX220121C003500002022-01-11 3:20PM EST350.00190.20173.70178.550.00-11143160.55%
NFLX220121C003550002021-12-17 11:25AM EST355.00236.20168.75173.550.00-12156.84%
NFLX220121C003600002022-01-14 3:47PM EST360.00167.85163.75168.55-14.35-7.88%263151.90%
NFLX220121C003700002022-01-13 12:11PM EST370.00157.00153.80158.650.00-3261145.41%
NFLX220121C003750002022-01-10 3:08PM EST375.00158.30146.70150.350.00--90.00%
NFLX220121C003800002022-01-12 11:06AM EST380.00153.90143.80148.600.00-3226134.67%
NFLX220121C003850002021-12-17 11:25AM EST385.00206.45138.85143.550.00-11129.98%
NFLX220121C003900002022-01-14 9:54AM EST390.00128.78133.85138.65-17.82-12.16%1227127.05%
NFLX220121C004000002022-01-13 1:14PM EST400.00122.50124.00128.700.00-2307120.90%
NFLX220121C004050002022-01-13 9:57AM EST405.00130.90118.95123.700.00-313115.43%
NFLX220121C004100002022-01-11 3:40PM EST410.00131.14113.85118.700.00-5230109.28%
NFLX220121C004150002022-01-14 3:00PM EST415.00105.00109.05113.80-68.17-39.37%12108.79%
NFLX220121C004200002022-01-11 12:02PM EST420.00122.35104.10108.950.00-58567106.54%
NFLX220121C004250002022-01-11 2:33PM EST425.00116.0097.35100.400.00-350.00%
NFLX220121C004300002022-01-11 2:17PM EST430.0086.4894.3599.05-25.50-22.77%4642100.66%
NFLX220121C004350002022-01-10 12:07AM EST435.00170.5089.4094.150.00--197.22%
NFLX220121C004400002022-01-11 3:43PM EST440.00101.4684.4589.350.00-164494.48%
NFLX220121C004450002021-12-03 11:52AM EST445.00157.10155.80160.550.00-22508.45%
NFLX220121C004500002022-01-14 3:40PM EST450.0081.0074.9079.80-12.85-13.69%216890.97%
NFLX220121C004550002022-01-14 3:16PM EST455.0081.0470.2075.10+1.40+1.76%117689.42%
NFLX220121C004600002022-01-14 3:30PM EST460.0072.3066.7070.45+4.80+7.11%1823393.40%
NFLX220121C004650002022-01-06 9:50AM EST465.0056.3262.2065.85-32.11-36.31%110991.66%
NFLX220121C004700002022-01-14 3:03PM EST470.0066.2957.9061.05+12.76+23.84%1618989.43%
NFLX220121C004750002022-01-14 3:28PM EST475.0059.0053.6056.70-2.81-4.55%114088.33%
NFLX220121C004800002022-01-14 3:23PM EST480.0056.5049.3052.60+6.80+13.68%983187.38%
NFLX220121C004850002022-01-14 3:13PM EST485.0055.0045.2048.40+12.65+29.87%413786.05%
NFLX220121C004900002022-01-14 3:44PM EST490.0045.6841.6044.45+7.58+19.90%3844786.12%
NFLX220121C004950002022-01-14 3:11PM EST495.0043.7137.8540.40+8.46+24.00%2210784.72%
NFLX220121C005000002022-01-14 3:59PM EST500.0035.0033.9035.75+4.20+13.64%2701,77980.74%
NFLX220121C005050002022-01-14 3:53PM EST505.0033.7031.0032.95+4.00+13.47%3710482.93%
NFLX220121C005100002022-01-14 3:59PM EST510.0028.8027.8529.60+4.25+17.31%2002,36782.35%
NFLX220121C005150002022-01-14 3:59PM EST515.0025.3524.9025.85+3.40+15.49%5745480.57%
NFLX220121C005200002022-01-14 3:58PM EST520.0023.2522.0023.55+4.05+21.09%1,0192,55381.13%
NFLX220121C005250002022-01-14 3:59PM EST525.0020.0019.6520.20+3.16+18.76%51234779.84%
NFLX220121C005300002022-01-14 3:59PM EST530.0017.6017.4517.80+3.10+21.38%2,0601,07479.98%
NFLX220121C005350002022-01-14 3:59PM EST535.0015.3515.0515.80+2.60+20.39%2,40636079.71%
NFLX220121C005400002022-01-14 3:59PM EST540.0013.3513.2013.60+2.45+22.48%1,9221,55879.35%
NFLX220121C005450002022-01-14 3:59PM EST545.0011.5011.4011.80+2.17+23.26%97965079.14%
NFLX220121C005500002022-01-14 3:59PM EST550.009.909.759.95+2.09+26.76%5,3565,92878.33%
NFLX220121C005550002022-01-14 3:59PM EST555.008.358.258.70+1.52+22.25%42142578.41%
NFLX220121C005600002022-01-14 3:59PM EST560.007.257.007.45+1.65+29.46%1,1231,56978.31%
NFLX220121C005650002022-01-14 3:57PM EST565.005.995.856.30+1.24+26.11%64747677.95%
NFLX220121C005700002022-01-14 3:59PM EST570.005.004.905.30+1.01+25.31%1,0951,70477.76%
NFLX220121C005750002022-01-14 3:59PM EST575.004.254.104.40+0.99+30.37%1,11854677.54%
NFLX220121C005800002022-01-14 3:59PM EST580.003.753.303.75+0.92+32.51%1,4889,19277.36%
NFLX220121C005850002022-01-14 3:59PM EST585.003.002.853.15+0.69+29.87%6692,24577.91%
NFLX220121C005900002022-01-14 3:59PM EST590.002.562.262.76+0.65+34.03%5351,41278.13%
NFLX220121C005950002022-01-14 3:59PM EST595.002.051.902.22+0.43+26.54%19641778.03%
NFLX220121C006000002022-01-14 3:59PM EST600.001.731.701.76+0.38+28.15%6,08310,19578.47%
NFLX220121C006050002022-01-14 3:59PM EST605.001.481.361.58+0.34+29.82%31260179.13%
NFLX220121C006100002022-01-14 3:59PM EST610.001.201.141.25+0.26+27.66%5902,27579.05%
NFLX220121C006150002022-01-14 3:59PM EST615.001.001.001.09+0.18+21.95%26091480.20%
NFLX220121C006200002022-01-14 3:59PM EST620.000.890.840.87+0.20+28.99%2121,90780.30%
NFLX220121C006250002022-01-14 3:59PM EST625.000.740.730.75+0.19+34.55%45278181.25%
NFLX220121C006300002022-01-14 3:59PM EST630.000.650.600.65+0.15+30.00%3531,61481.84%
NFLX220121C006350002022-01-14 3:54PM EST635.000.520.460.64+0.02+4.00%39588582.96%
NFLX220121C006400002022-01-14 3:57PM EST640.000.570.390.50+0.15+35.71%3431,15782.96%
NFLX220121C006450002022-01-14 3:58PM EST645.000.400.310.40+0.08+25.00%28541982.81%
NFLX220121C006500002022-01-14 3:59PM EST650.000.310.280.35+0.05+19.23%6413,64483.98%
NFLX220121C006550002022-01-14 3:49PM EST655.000.270.130.35-0.04-12.90%1761,08683.40%
NFLX220121C006600002022-01-14 3:46PM EST660.000.220.190.27-0.03-12.00%802,14885.35%
NFLX220121C006650002022-01-14 3:56PM EST665.000.200.160.22+0.01+5.26%13795385.64%
NFLX220121C006700002022-01-14 3:59PM EST670.000.170.150.19-0.01-5.56%371,62486.82%
NFLX220121C006750002022-01-14 3:51PM EST675.000.160.120.17+0.01+6.67%12787787.40%
NFLX220121C006800002022-01-14 3:55PM EST680.000.130.100.15+0.01+8.33%5599988.09%
NFLX220121C006850002022-01-14 3:47PM EST685.000.110.070.14-0.05-31.25%8793588.48%
NFLX220121C006900002022-01-14 3:29PM EST690.000.110.070.11+0.01+10.00%112,65889.06%
NFLX220121C006950002022-01-14 3:56PM EST695.000.090.060.11-0.03-25.00%1324690.63%
NFLX220121C007000002022-01-14 3:53PM EST700.000.090.050.10+0.01+12.50%1893,85791.41%
NFLX220121C007050002022-01-14 3:28PM EST705.000.080.040.09-0.02-20.00%4624992.19%
NFLX220121C007100002022-01-14 3:55PM EST710.000.070.060.08-0.05-41.67%7765594.92%
NFLX220121C007150002022-01-14 3:05PM EST715.000.100.030.08+0.01+11.11%322594.53%
NFLX220121C007200002022-01-14 1:28PM EST720.000.050.030.07-0.04-44.44%252195.70%
NFLX220121C007250002022-01-14 3:15PM EST725.000.070.020.070.00-2418796.48%
NFLX220121C007300002022-01-14 3:11PM EST730.000.050.010.06-0.03-37.50%1657796.09%
NFLX220121C007350002022-01-14 3:39PM EST735.000.050.020.040.00-1717796.48%
NFLX220121C007400002022-01-14 3:53PM EST740.000.040.010.05-0.01-20.00%250098.44%
NFLX220121C007450002022-01-14 3:56PM EST745.000.030.010.05-0.03-50.00%1913799.80%
NFLX220121C007500002022-01-14 3:56PM EST750.000.030.010.05-0.02-40.00%111,177101.56%
NFLX220121C007550002022-01-14 10:20AM EST755.000.070.000.04+0.02+40.00%112299.61%
NFLX220121C007600002022-01-14 3:16PM EST760.000.030.000.04-0.01-25.00%31227101.56%
NFLX220121C007650002022-01-14 3:16PM EST765.000.030.010.040.00-10347105.47%
NFLX220121C007700002022-01-14 3:56PM EST770.000.020.010.04-0.01-33.33%34475107.03%
NFLX220121C007750002022-01-14 3:30PM EST775.000.030.010.04+0.01+50.00%42286108.59%
NFLX220121C007800002022-01-14 3:31PM EST780.000.030.000.040.00-1271,172107.81%
NFLX220121C007850002022-01-14 3:26PM EST785.000.030.010.040.00-7446111.72%
NFLX220121C007900002022-01-14 3:21PM EST790.000.030.000.030.00-3285108.59%
NFLX220121C007950002022-01-14 3:28PM EST795.000.030.000.03+0.01+50.00%4680110.16%
NFLX220121C008000002022-01-14 3:49PM EST800.000.020.010.030.00-2194,723114.06%
NFLX220121C008050002022-01-10 1:28PM EST805.000.030.000.030.00-245113.28%
NFLX220121C008100002022-01-12 11:51AM EST810.000.030.000.030.00-59903114.84%
NFLX220121C008150002022-01-11 12:10PM EST815.000.020.000.030.00-270115.63%
NFLX220121C008200002022-01-12 9:45AM EST820.000.020.000.030.00-18179117.19%
NFLX220121C008250002022-01-10 1:28PM EST825.000.020.000.030.00-297118.75%
NFLX220121C008300002022-01-14 3:11PM EST830.000.010.000.01-0.02-66.67%7172112.50%
NFLX220121C008350002022-01-06 2:02PM EST835.000.060.000.030.00-128121.88%
NFLX220121C008400002022-01-14 3:04PM EST840.000.020.000.03-0.01-33.33%198123.44%
NFLX220121C008450002022-01-06 1:25PM EST845.000.060.000.030.00-154125.00%
NFLX220121C008500002022-01-14 10:15AM EST850.000.010.000.03-0.06-85.71%24256126.56%
NFLX220121C008550002022-01-04 10:17AM EST855.000.080.000.030.00-234128.13%
NFLX220121C008600002022-01-07 11:13AM EST860.000.040.000.030.00-1146128.91%
NFLX220121C008650002022-01-07 11:15AM EST865.000.020.000.030.00-214130.47%
NFLX220121C008700002022-01-07 2:06PM EST870.000.020.000.030.00-242131.25%
NFLX220121C008750002022-01-06 9:52AM EST875.000.050.000.030.00-1025132.81%
NFLX220121C008800002022-01-11 1:33PM EST880.000.030.000.030.00-12452134.38%
NFLX220121C008850002022-01-06 9:57AM EST885.000.050.000.030.00-68135.94%
NFLX220121C008900002022-01-04 11:04AM EST890.000.060.000.010.00-414128.13%
NFLX220121C008950002021-12-31 12:59PM EST895.000.010.000.030.00-143139.06%
NFLX220121C009000002022-01-14 2:07PM EST900.000.010.000.010.00-11,085128.13%
NFLX220121C009050002022-01-04 11:04AM EST905.000.050.000.200.00-417165.63%
NFLX220121C009100002021-12-28 11:41AM EST910.000.040.000.200.00-11166.99%
NFLX220121C009150002022-01-04 11:22AM EST915.000.050.000.090.00-5365157.03%
NFLX220121C009200002022-01-14 3:06PM EST920.000.040.000.20+0.01+33.33%114169.92%
NFLX220121C009250002022-01-04 11:31AM EST925.000.060.000.050.00-7899151.56%
NFLX220121C009300002022-01-04 11:28AM EST930.000.090.000.090.00-352160.94%
NFLX220121C009350002022-01-06 9:57AM EST935.000.030.000.200.00-2101174.22%
NFLX220121C009400002022-01-04 1:37PM EST940.000.050.000.200.00-23147175.78%
NFLX220121C009450002022-01-05 9:37AM EST945.000.100.000.050.00--41157.03%
NFLX220121C009500002021-12-23 3:47PM EST950.000.020.000.010.00-15268140.63%
NFLX220121C009550002021-12-30 9:46AM EST955.000.030.000.200.00-150179.69%
NFLX220121C009600002021-12-13 11:46AM EST960.000.110.000.210.00-36182.03%
NFLX220121C009650002021-11-12 2:28PM EST965.000.930.020.370.00-22195.12%
NFLX220121C009700002022-01-06 9:57AM EST970.000.020.000.190.00-4118183.20%
NFLX220121C009750002022-01-06 9:57AM EST975.000.020.000.120.00-458176.95%
NFLX220121C009850002021-12-07 11:07AM EST985.000.150.000.100.00-39176.56%
NFLX220121C009900002021-12-06 2:37PM EST990.000.150.000.070.00-18172.66%
NFLX220121C009950002022-01-14 3:06PM EST995.000.010.000.190.00-188189.84%
NFLX220121C010000002022-01-04 11:48AM EST1,000.000.020.000.080.00-11,384177.34%
NFLX220121C010200002021-12-03 11:12AM EST1,020.000.200.000.250.00-126201.37%
NFLX220121C010500002022-01-14 3:14PM EST1,050.000.010.000.010.00-51,600162.50%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220121P000050002022-01-10 12:49PM EST5.000.010.000.010.00-33,7371,175.00%
NFLX220121P000100002022-01-03 12:15PM EST10.000.010.000.010.00-1409975.00%
NFLX220121P000150002021-11-10 6:55AM EST15.000.040.000.210.00-5151,128.13%
NFLX220121P000200002021-11-04 8:52AM EST20.000.020.000.010.00-5063787.50%
NFLX220121P000250002021-11-10 6:55AM EST25.000.020.000.200.00-30158946.88%
NFLX220121P000300002022-01-03 12:16PM EST30.000.030.000.010.00-6309700.00%
NFLX220121P000350002021-11-17 9:45AM EST35.000.010.000.230.00-3129846.88%
NFLX220121P000400002021-11-10 6:55AM EST40.000.050.000.190.00-4192787.50%
NFLX220121P000450002021-12-30 10:56AM EST45.000.010.000.200.00-397516754.69%
NFLX220121P000500002021-12-30 9:30AM EST50.000.020.000.030.00-4606612.50%
NFLX220121P000550002021-11-10 6:55AM EST55.000.120.030.230.00-1846709.38%
NFLX220121P000600002021-11-30 9:35AM EST60.000.050.000.010.00-50125525.00%
NFLX220121P000650002021-11-10 6:55AM EST65.000.050.000.210.00-1222641.41%
NFLX220121P000700002022-01-03 12:07PM EST70.000.230.000.200.00-1553615.63%
NFLX220121P000750002021-11-19 12:19PM EST75.000.010.000.030.00-1156506.25%
NFLX220121P000800002021-11-10 6:55AM EST80.000.030.000.230.00-185582.81%
NFLX220121P000850002021-12-01 2:26PM EST85.000.010.000.070.00-20175506.25%
NFLX220121P000900002021-11-01 12:16PM EST90.000.030.000.190.00-3171535.94%
NFLX220121P000950002021-11-16 3:40PM EST95.000.010.000.230.00-5219529.69%
NFLX220121P001000002022-01-07 1:37PM EST100.000.010.000.010.00-52,029393.75%
NFLX220121P001050002021-10-27 11:50AM EST105.000.010.000.280.00-2132508.59%
NFLX220121P001100002021-11-10 6:55AM EST110.000.050.010.230.00-4122486.72%
NFLX220121P001150002021-12-10 2:15PM EST115.000.020.000.200.00-10117464.06%
NFLX220121P001200002021-12-21 2:52PM EST120.000.010.000.200.00-1155451.56%
NFLX220121P001250002021-12-21 2:52PM EST125.000.010.000.200.00-11,295439.06%
NFLX220121P001300002021-11-10 6:55AM EST130.000.210.000.250.00-56111437.50%
NFLX220121P001350002021-11-16 9:37AM EST135.000.040.000.240.00-636424.22%
NFLX220121P001400002021-11-10 6:55AM EST140.000.160.000.270.00-137417.97%
NFLX220121P001450002021-11-10 6:55AM EST145.000.100.000.240.00-2120402.34%
NFLX220121P001500002022-01-12 11:16AM EST150.000.020.000.200.00-20248385.16%
NFLX220121P001550002021-11-01 8:56AM EST155.000.110.000.120.00-60325357.81%
NFLX220121P001600002021-11-10 6:55AM EST160.000.210.000.200.00-1065365.63%
NFLX220121P001650002021-11-10 6:55AM EST165.000.330.000.290.00-2118370.31%
NFLX220121P001700002021-11-10 6:55AM EST170.000.200.000.280.00-3174360.16%
NFLX220121P001750002021-12-20 10:37AM EST175.000.130.000.200.00-172339.06%
NFLX220121P001800002021-12-21 1:35PM EST180.000.020.000.010.00-1142262.50%
NFLX220121P001850002021-12-30 2:27PM EST185.000.040.000.030.00-2104275.00%
NFLX220121P001900002022-01-07 11:53AM EST190.000.040.000.010.00-1117250.00%
NFLX220121P001950002021-11-10 6:55AM EST195.000.100.000.270.00-267316.80%
NFLX220121P002000002021-12-30 9:30AM EST200.000.040.000.030.00-4739254.69%
NFLX220121P002100002021-11-10 6:55AM EST210.000.180.030.300.00-33645300.78%
NFLX220121P002200002021-12-03 11:07AM EST220.000.240.000.180.00-2922268.75%
NFLX220121P002300002022-01-06 10:37AM EST230.000.050.000.030.00-251,381218.75%
NFLX220121P002400002022-01-14 10:59AM EST240.000.010.000.03-0.04-80.00%1561207.81%
NFLX220121P002450002022-01-14 10:59AM EST245.000.040.000.03-0.01-20.00%1341203.13%
NFLX220121P002500002022-01-14 3:42PM EST250.000.010.000.18-0.03-75.00%52,457231.64%
NFLX220121P002550002022-01-14 10:59AM EST255.000.010.000.04-0.09-90.00%3222196.88%
NFLX220121P002600002022-01-14 3:52PM EST260.000.020.010.04-0.01-33.33%261,782195.31%
NFLX220121P002650002022-01-06 9:36AM EST265.000.050.010.040.00-1431190.63%
NFLX220121P002700002022-01-14 3:52PM EST270.000.030.000.04+0.02+200.00%221,279182.81%
NFLX220121P002750002022-01-14 3:16PM EST275.000.030.000.040.00-30882178.13%
NFLX220121P002800002022-01-14 3:11PM EST280.000.030.000.05-0.03-50.00%21383176.56%
NFLX220121P002850002022-01-14 3:08PM EST285.000.030.000.04-0.04-57.14%13736168.75%
NFLX220121P002900002022-01-14 3:48PM EST290.000.040.010.040.00-27276167.19%
NFLX220121P002950002022-01-14 11:56AM EST295.000.030.010.05-0.02-40.00%4409164.84%
NFLX220121P003000002022-01-14 3:23PM EST300.000.040.010.05-0.04-50.00%42,517160.94%
NFLX220121P003050002022-01-14 3:16PM EST305.000.050.020.06+0.02+66.67%3748160.16%
NFLX220121P003100002022-01-14 3:41PM EST310.000.050.000.06-0.04-44.44%60490151.56%
NFLX220121P003150002022-01-14 3:47PM EST315.000.050.020.06-0.08-61.54%59625151.56%
NFLX220121P003200002022-01-14 3:41PM EST320.000.060.020.06-0.10-62.50%181,241146.88%
NFLX220121P003250002022-01-14 3:17PM EST325.000.060.020.07-0.05-45.45%172,112144.53%
NFLX220121P003300002022-01-14 3:59PM EST330.000.060.040.08-0.06-50.00%31493143.75%
NFLX220121P003350002022-01-14 1:34PM EST335.000.080.040.08-0.04-33.33%15637139.84%
NFLX220121P003400002022-01-14 12:07PM EST340.000.070.070.09-0.06-46.15%10698139.45%
NFLX220121P003450002022-01-14 3:31PM EST345.000.090.060.10-0.08-47.06%5122135.16%
NFLX220121P003500002022-01-14 3:32PM EST350.000.090.070.12-0.06-40.00%906,641133.20%
NFLX220121P003550002022-01-14 3:39PM EST355.000.090.080.11-0.07-43.75%11704128.91%
NFLX220121P003600002022-01-14 12:55PM EST360.000.120.100.12-0.05-29.41%12,265126.76%
NFLX220121P003650002022-01-14 3:29PM EST365.000.120.090.13-0.05-29.41%1219122.66%
NFLX220121P003700002022-01-14 3:35PM EST370.000.110.100.14-0.12-52.17%1101,094119.53%
NFLX220121P003750002022-01-14 3:02PM EST375.000.090.110.14-0.16-64.00%356116.02%
NFLX220121P003800002022-01-14 3:39PM EST380.000.140.120.16-0.12-46.15%1651,417113.28%
NFLX220121P003850002022-01-14 3:59PM EST385.000.190.160.19-0.06-24.00%2016112.31%
NFLX220121P003900002022-01-14 3:28PM EST390.000.160.170.21-0.15-48.39%241,251109.18%
NFLX220121P003950002022-01-14 3:56PM EST395.000.190.170.21-0.20-51.28%1767105.08%
NFLX220121P004000002022-01-14 3:48PM EST400.000.220.150.26-0.23-51.11%1,86610,413101.86%
NFLX220121P004050002022-01-14 3:58PM EST405.000.270.260.30-0.23-46.00%1540101.95%
NFLX220121P004100002022-01-14 3:58PM EST410.000.310.270.34-0.24-43.64%1,9083,51198.93%
NFLX220121P004150002022-01-14 3:59PM EST415.000.410.280.41-0.26-38.81%2117796.39%
NFLX220121P004200002022-01-14 3:59PM EST420.000.450.380.45-0.32-41.56%2311,62294.78%
NFLX220121P004250002022-01-14 3:58PM EST425.000.510.470.56-0.31-37.80%22224093.65%
NFLX220121P004300002022-01-14 3:41PM EST430.000.540.440.80-0.48-47.06%2921,75492.09%
NFLX220121P004350002022-01-14 3:57PM EST435.000.700.700.82-0.51-42.15%13050790.82%
NFLX220121P004400002022-01-14 3:59PM EST440.000.950.920.99-0.49-34.03%1142,44690.09%
NFLX220121P004450002022-01-14 3:44PM EST445.001.020.961.54-0.71-41.04%19417890.23%
NFLX220121P004500002022-01-14 3:58PM EST450.001.351.311.46-0.64-32.16%5543,88587.30%
NFLX220121P004550002022-01-14 3:48PM EST455.001.711.541.80-0.74-30.20%10019986.01%
NFLX220121P004600002022-01-14 3:59PM EST460.002.011.552.19-0.99-33.00%1,0251,89183.20%
NFLX220121P004650002022-01-14 3:59PM EST465.002.472.322.68-1.08-30.42%18716684.30%
NFLX220121P004700002022-01-14 3:59PM EST470.003.223.003.25-0.98-23.33%5291,58684.20%
NFLX220121P004750002022-01-14 3:58PM EST475.003.823.653.90-1.24-24.51%32936383.44%
NFLX220121P004800002022-01-14 3:59PM EST480.004.754.404.75-1.40-22.76%1,1223,22182.95%
NFLX220121P004850002022-01-14 3:54PM EST485.005.155.255.75-2.05-28.47%18036782.43%
NFLX220121P004900002022-01-14 3:59PM EST490.006.566.306.85-1.64-20.00%5582,92681.97%
NFLX220121P004950002022-01-14 3:59PM EST495.007.807.508.10-2.17-21.77%45357881.49%
NFLX220121P005000002022-01-14 3:59PM EST500.009.559.009.55-2.08-17.88%2,3096,17481.42%
NFLX220121P005050002022-01-14 3:58PM EST505.0010.7310.6511.20-2.34-17.90%45493981.30%
NFLX220121P005100002022-01-14 3:59PM EST510.0012.7712.3512.95-2.39-15.77%7243,65980.68%
NFLX220121P005150002022-01-14 3:59PM EST515.0014.5214.1514.95-2.78-16.07%70664080.00%
NFLX220121P005200002022-01-14 3:58PM EST520.0016.8016.4017.15-2.88-14.63%6722,50179.86%
NFLX220121P005250002022-01-14 3:59PM EST525.0018.8518.8519.70-3.85-16.96%6741,12180.01%
NFLX220121P005300002022-01-14 3:59PM EST530.0022.0021.4022.35-3.30-13.04%1,0631,45479.74%
NFLX220121P005350002022-01-14 3:58PM EST535.0024.5024.0025.25-4.10-14.34%19696779.26%
NFLX220121P005400002022-01-14 3:58PM EST540.0027.6527.0028.25-4.35-13.59%2571,59979.00%
NFLX220121P005450002022-01-14 3:58PM EST545.0030.6430.1531.50-4.91-13.81%1071,02778.77%
NFLX220121P005500002022-01-14 3:58PM EST550.0034.0032.7534.90-5.17-13.20%2755,43676.82%
NFLX220121P005550002022-01-14 3:44PM EST555.0034.4636.2538.35-7.87-18.59%5654376.10%
NFLX220121P005600002022-01-14 3:46PM EST560.0039.4339.7542.25-7.12-15.30%1032,76675.61%
NFLX220121P005650002022-01-14 3:47PM EST565.0042.7443.5546.55-4.45-9.43%3274076.14%
NFLX220121P005700002022-01-14 3:51PM EST570.0047.3347.2551.25-7.72-14.02%961,85876.83%
NFLX220121P005750002022-01-14 3:46PM EST575.0051.1151.5554.40-6.89-11.88%14697673.73%
NFLX220121P005800002022-01-14 3:38PM EST580.0052.2055.5558.95-9.67-15.63%341,28673.12%
NFLX220121P005850002022-01-14 3:31PM EST585.0057.0059.9563.20-11.48-16.76%1522,50171.95%
NFLX220121P005900002022-01-14 3:46PM EST590.0063.8064.6067.95-8.05-11.20%1482,23573.23%
NFLX220121P005950002022-01-14 3:37PM EST595.0066.1569.2072.50-10.39-13.57%421,58972.71%
NFLX220121P006000002022-01-14 3:58PM EST600.0076.0073.7077.15-4.05-5.06%882,97571.12%
NFLX220121P006050002022-01-14 3:18PM EST605.0073.3078.2582.80-9.45-11.42%2334975.93%
NFLX220121P006100002022-01-14 3:53PM EST610.0082.3782.9087.20-9.42-10.26%7495571.97%
NFLX220121P006150002022-01-14 3:53PM EST615.0087.1287.8592.40-9.27-9.62%3652876.47%
NFLX220121P006200002022-01-14 3:58PM EST620.0093.6592.6097.20-3.16-3.26%1097975.15%
NFLX220121P006250002022-01-14 3:46PM EST625.0096.6597.65101.40-5.75-5.62%2445766.99%
NFLX220121P006300002022-01-14 2:33PM EST630.00114.23102.40106.10+4.81+4.40%54885100.24%
NFLX220121P006350002022-01-14 3:04PM EST635.00102.15107.25111.80-10.48-9.30%329972.27%
NFLX220121P006400002022-01-14 3:00PM EST640.00124.94111.95116.45+7.21+6.12%43543111.08%
NFLX220121P006450002022-01-14 2:32PM EST645.00127.75117.00121.70+19.74+18.28%636063.87%
NFLX220121P006500002022-01-14 12:05PM EST650.00132.56122.00125.70+4.20+3.27%13662107.57%
NFLX220121P006550002022-01-14 2:56PM EST655.00139.35126.80131.60+17.05+13.94%2195122.66%
NFLX220121P006600002022-01-14 2:54PM EST660.00144.33131.75136.55+6.01+4.34%71,654125.24%
NFLX220121P006650002022-01-14 3:03PM EST665.00131.12137.00140.90+3.69+2.90%15182119.63%
NFLX220121P006700002022-01-13 1:41PM EST670.00146.91141.80146.500.00-1887130.86%
NFLX220121P006750002022-01-14 3:25PM EST675.00142.79146.60151.40+5.48+3.99%1309132.62%
NFLX220121P006800002022-01-14 3:25PM EST680.00147.70151.65156.45-7.06-4.56%1282136.28%
NFLX220121P006850002022-01-14 3:00PM EST685.00155.48156.60161.45-4.92-3.07%1168139.23%
NFLX220121P006900002022-01-14 3:00PM EST690.00160.29161.55166.40-5.29-3.19%1266141.48%
NFLX220121P006950002022-01-12 3:47PM EST695.00158.97166.75171.400.00-2120144.39%
NFLX220121P007000002022-01-12 1:31PM EST700.00161.42171.60176.400.00-1142147.22%
NFLX220121P007050002022-01-12 3:11PM EST705.00167.38176.65181.400.00-113150.05%
NFLX220121P007100002022-01-13 2:14PM EST710.00185.14181.55186.450.00-4353153.56%
NFLX220121P007150002022-01-07 12:18PM EST715.00171.43186.60191.350.00-521154.86%
NFLX220121P007200002022-01-13 2:14PM EST720.00195.10191.55196.350.00-4379157.57%
NFLX220121P007250002021-12-28 3:50PM EST725.00115.34196.50201.350.00-3110160.25%
NFLX220121P007300002021-12-23 3:05PM EST730.00116.26201.65206.350.00-370162.92%
NFLX220121P007350002022-01-11 10:05AM EST735.00198.09206.65211.350.00-25165.55%
NFLX220121P007400002022-01-14 10:31AM EST740.00223.73211.55216.35+77.63+53.13%177168.16%
NFLX220121P007450002021-12-01 9:37AM EST745.00100.15135.30139.850.00--10.00%
NFLX220121P007500002022-01-04 10:26AM EST750.00156.00221.55226.300.00-141172.49%
NFLX220121P007550002021-12-30 10:25AM EST755.00136.65226.60231.450.00-70177.39%
NFLX220121P007600002021-12-17 11:25AM EST760.00169.95231.55236.450.00-726179.91%
NFLX220121P007650002021-12-30 9:50AM EST765.00149.79236.55241.450.00-60182.40%
NFLX220121P007700002021-12-17 11:25AM EST770.00179.90241.55246.350.00-13183.25%
NFLX220121P007800002021-11-30 2:20PM EST780.00135.12165.50170.400.00-6160.00%
NFLX220121P007900002021-11-19 12:53PM EST790.00117.05202.70205.450.00-1390.00%
NFLX220121P007950002021-12-29 9:35AM EST795.00182.33266.60271.350.00-20195.17%
NFLX220121P008000002021-12-30 3:00PM EST800.00182.44271.65276.350.00-20197.49%
NFLX220121P008100002021-11-10 6:55AM EST810.00292.10196.35199.750.00-3120.00%
NFLX220121P008200002021-11-23 9:47AM EST820.00158.19202.70208.150.00-10450.00%
NFLX220121P008250002021-12-28 3:33PM EST825.00214.40296.65301.350.00--0208.79%
NFLX220121P008300002021-11-30 1:24PM EST830.00181.57215.20220.050.00-23180.00%
NFLX220121P008400002021-11-10 6:55AM EST840.00322.70226.15231.050.00-10140.00%
NFLX220121P008450002021-12-03 1:57PM EST845.00245.10239.65244.550.00-100.00%
NFLX220121P008500002021-12-30 3:00PM EST850.00232.39321.55326.450.00-20221.44%
NFLX220121P008600002021-12-20 3:01PM EST860.00266.20331.55336.350.00-90223.78%
NFLX220121P008750002021-12-21 11:51AM EST875.00273.35346.55351.350.00-40229.98%
NFLX220121P008800002021-11-10 6:55AM EST880.00375.55265.90269.500.00-150.00%
NFLX220121P009000002021-12-20 2:11PM EST900.00306.30371.60376.350.00-20239.97%
NFLX220121P009050002022-01-03 1:35PM EST905.00307.85376.60381.350.00-41241.92%
NFLX220121P009100002021-12-20 2:14PM EST910.00316.05381.55386.350.00--0243.85%
NFLX220121P009500002021-12-01 10:53AM EST950.00306.70339.75344.450.00-100.00%
NFLX220121P009750002021-12-20 3:51PM EST975.00381.75446.55451.350.00-12267.82%
NFLX220121P009800002021-12-30 9:40AM EST980.00362.15451.55456.350.00--0269.58%
NFLX220121P009950002021-12-13 9:33AM EST995.00389.50457.85462.750.00-100.00%
NFLX220121P010000002021-11-10 6:55AM EST1,000.00493.16387.55389.550.00-220.00%
NFLX220121P010500002021-12-06 10:34AM EST1,050.00438.19461.85466.700.00-200.00%