Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240328C00300000 | 2024-03-13 9:50AM EDT | 300.00 | 306.22 | 305.15 | 309.95 | -3.49 | -1.13% | 1 | 1 | 533.59% |
NFLX240328C00350000 | 2024-03-26 10:44AM EDT | 350.00 | 277.40 | 254.95 | 259.85 | 0.00 | - | 2 | 2 | 376.56% |
NFLX240328C00360000 | 2024-03-27 11:20AM EDT | 360.00 | 258.90 | 244.95 | 249.95 | 0.00 | - | 4 | 2 | 378.91% |
NFLX240328C00365000 | 2024-03-27 11:53AM EDT | 365.00 | 252.95 | 240.15 | 244.95 | 0.00 | - | 2 | 0 | 395.31% |
NFLX240328C00375000 | 2024-03-28 3:01PM EDT | 375.00 | 232.00 | 229.95 | 234.95 | -2.78 | -1.18% | 1 | 1 | 351.56% |
NFLX240328C00380000 | 2024-03-26 10:16AM EDT | 380.00 | 246.78 | 225.15 | 229.95 | 0.00 | - | 3 | 4 | 366.80% |
NFLX240328C00385000 | 2024-03-22 3:55PM EDT | 385.00 | 243.62 | 220.15 | 224.95 | 0.00 | - | 1 | 1 | 357.42% |
NFLX240328C00395000 | 2024-03-28 10:53AM EDT | 395.00 | 211.23 | 210.15 | 214.95 | -21.16 | -9.11% | 1 | 1 | 339.06% |
NFLX240328C00400000 | 2024-03-28 10:06AM EDT | 400.00 | 204.13 | 205.15 | 209.95 | -19.27 | -8.63% | 4 | 5 | 330.08% |
NFLX240328C00405000 | 2024-03-28 3:54PM EDT | 405.00 | 201.67 | 200.20 | 204.95 | -20.25 | -9.12% | 17 | 19 | 325.39% |
NFLX240328C00410000 | 2024-03-27 2:04PM EDT | 410.00 | 203.00 | 195.20 | 199.95 | 0.00 | - | 1 | 7 | 316.60% |
NFLX240328C00415000 | 2024-03-27 11:10AM EDT | 415.00 | 205.00 | 190.20 | 194.95 | 0.00 | - | 1 | 1 | 307.81% |
NFLX240328C00420000 | 2024-03-27 3:42PM EDT | 420.00 | 193.30 | 185.20 | 189.95 | 0.00 | - | 7 | 2 | 299.22% |
NFLX240328C00430000 | 2024-03-28 12:40PM EDT | 430.00 | 174.92 | 175.20 | 179.95 | -4.72 | -2.63% | 2 | 2 | 282.03% |
NFLX240328C00435000 | 2024-03-28 9:56AM EDT | 435.00 | 172.00 | 170.20 | 174.95 | -12.50 | -6.78% | 1 | 3 | 273.44% |
NFLX240328C00440000 | 2024-03-21 10:58AM EDT | 440.00 | 164.28 | 165.20 | 169.95 | -25.90 | -13.62% | 1 | 1 | 265.04% |
NFLX240328C00445000 | 2024-03-26 2:34PM EDT | 445.00 | 188.81 | 160.20 | 164.95 | 0.00 | - | 1 | 3 | 256.64% |
NFLX240328C00455000 | 2024-03-26 10:16AM EDT | 455.00 | 172.30 | 150.20 | 154.95 | 0.00 | - | 5 | 0 | 240.23% |
NFLX240328C00460000 | 2024-03-21 9:45AM EDT | 460.00 | 170.38 | 145.20 | 149.95 | 0.00 | - | 2 | 3 | 232.23% |
NFLX240328C00465000 | 2024-03-28 9:49AM EDT | 465.00 | 142.89 | 140.15 | 144.95 | -17.11 | -10.69% | 3 | 4 | 221.09% |
NFLX240328C00475000 | 2024-03-27 9:59AM EDT | 475.00 | 146.38 | 130.20 | 135.15 | 0.00 | - | 1 | 1 | 218.36% |
NFLX240328C00480000 | 2024-03-26 11:19AM EDT | 480.00 | 149.87 | 125.20 | 130.15 | 0.00 | - | 1 | 1 | 210.16% |
NFLX240328C00485000 | 2024-03-21 9:59AM EDT | 485.00 | 119.16 | 120.20 | 125.15 | -25.10 | -17.40% | 1 | 1 | 202.15% |
NFLX240328C00490000 | 2024-03-22 9:47AM EDT | 490.00 | 135.45 | 115.20 | 119.60 | 0.00 | - | 1 | 1 | 158.59% |
NFLX240328C00495000 | 2024-03-25 10:21AM EDT | 495.00 | 134.62 | 110.20 | 115.10 | 0.00 | - | 3 | 3 | 183.98% |
NFLX240328C00500000 | 2024-03-28 1:34PM EDT | 500.00 | 106.04 | 105.15 | 110.10 | -5.78 | -5.17% | 1 | 6 | 174.02% |
NFLX240328C00505000 | 2024-03-21 11:33AM EDT | 505.00 | 123.92 | 100.15 | 105.10 | 0.00 | - | 1 | 5 | 166.21% |
NFLX240328C00510000 | 2024-02-14 4:25PM EDT | 510.00 | 72.85 | 94.95 | 99.80 | 0.00 | - | 4 | 4 | 125.78% |
NFLX240328C00515000 | 2024-03-05 11:17AM EDT | 515.00 | 92.86 | 90.15 | 95.15 | +2.92 | +3.25% | 1 | 2 | 152.73% |
NFLX240328C00520000 | 2024-03-28 2:58PM EDT | 520.00 | 85.74 | 85.15 | 90.15 | -26.19 | -23.40% | 1 | 6 | 144.92% |
NFLX240328C00525000 | 2024-03-28 2:19PM EDT | 525.00 | 80.49 | 80.20 | 85.15 | -8.11 | -9.15% | 5 | 7 | 138.87% |
NFLX240328C00530000 | 2024-03-28 3:46PM EDT | 530.00 | 76.76 | 75.15 | 80.15 | -9.44 | -10.95% | 8 | 9 | 129.59% |
NFLX240328C00535000 | 2024-03-27 12:59PM EDT | 535.00 | 81.76 | 70.20 | 75.15 | 0.00 | - | 2 | 17 | 123.44% |
NFLX240328C00540000 | 2024-03-26 10:16AM EDT | 540.00 | 87.95 | 65.20 | 70.15 | 0.00 | - | 1 | 10 | 115.72% |
NFLX240328C00545000 | 2024-03-28 12:46PM EDT | 545.00 | 59.82 | 60.20 | 65.15 | -16.68 | -21.80% | 1 | 13 | 108.01% |
NFLX240328C00550000 | 2024-03-28 3:41PM EDT | 550.00 | 56.80 | 55.20 | 60.15 | -5.77 | -9.22% | 3 | 23 | 100.29% |
NFLX240328C00555000 | 2024-03-28 3:54PM EDT | 555.00 | 52.03 | 50.20 | 55.15 | -24.14 | -31.69% | 159 | 164 | 92.58% |
NFLX240328C00560000 | 2024-03-28 3:50PM EDT | 560.00 | 46.50 | 45.20 | 50.15 | -9.43 | -16.86% | 159 | 218 | 84.86% |
NFLX240328C00565000 | 2024-03-28 11:49AM EDT | 565.00 | 40.16 | 40.20 | 45.15 | -12.69 | -24.01% | 22 | 51 | 77.05% |
NFLX240328C00570000 | 2024-03-28 3:31PM EDT | 570.00 | 37.25 | 35.20 | 39.90 | -4.85 | -11.52% | 50 | 70 | 63.97% |
NFLX240328C00575000 | 2024-03-28 3:58PM EDT | 575.00 | 32.45 | 30.20 | 35.15 | -5.75 | -15.05% | 34 | 109 | 61.38% |
NFLX240328C00580000 | 2024-03-28 2:51PM EDT | 580.00 | 26.09 | 25.20 | 29.90 | -7.26 | -21.77% | 11 | 44 | 91.80% |
NFLX240328C00585000 | 2024-03-28 3:30PM EDT | 585.00 | 22.01 | 20.15 | 25.00 | -6.38 | -22.47% | 38 | 224 | 81.64% |
NFLX240328C00587500 | 2024-03-28 3:59PM EDT | 587.50 | 20.42 | 17.70 | 22.00 | -20.86 | -50.53% | 12 | 12 | 69.95% |
NFLX240328C00590000 | 2024-03-28 3:58PM EDT | 590.00 | 17.66 | 15.15 | 19.90 | -6.59 | -27.18% | 13 | 192 | 68.76% |
NFLX240328C00592500 | 2024-03-28 3:24PM EDT | 592.50 | 15.22 | 13.40 | 17.10 | -7.13 | -31.90% | 3 | 5 | 59.50% |
NFLX240328C00595000 | 2024-03-28 3:58PM EDT | 595.00 | 12.64 | 10.30 | 14.60 | -5.36 | -29.78% | 7 | 84 | 53.44% |
NFLX240328C00597500 | 2024-03-28 3:30PM EDT | 597.50 | 9.15 | 7.65 | 11.80 | -6.49 | -41.50% | 19 | 213 | 44.17% |
NFLX240328C00600000 | 2024-03-28 3:54PM EDT | 600.00 | 7.83 | 5.95 | 9.95 | -4.17 | -34.75% | 1,678 | 1,543 | 43.87% |
NFLX240328C00602500 | 2024-03-28 3:50PM EDT | 602.50 | 3.40 | 3.30 | 7.25 | -8.00 | -70.18% | 1,207 | 54 | 35.01% |
NFLX240328C00605000 | 2024-03-28 3:58PM EDT | 605.00 | 2.85 | 1.80 | 3.95 | -6.45 | -69.35% | 5,709 | 262 | 20.72% |
NFLX240328C00607500 | 2024-03-28 3:59PM EDT | 607.50 | 0.10 | 0.05 | 1.09 | -7.22 | -98.63% | 6,348 | 86 | 9.25% |
NFLX240328C00610000 | 2024-03-28 3:57PM EDT | 610.00 | 0.01 | 0.00 | 0.01 | -5.94 | -99.83% | 9,475 | 1,894 | 4.10% |
NFLX240328C00612500 | 2024-03-28 3:45PM EDT | 612.50 | 0.03 | 0.00 | 0.01 | -4.12 | -99.28% | 2,664 | 1,527 | 7.23% |
NFLX240328C00615000 | 2024-03-28 3:56PM EDT | 615.00 | 0.01 | 0.00 | 0.01 | -3.09 | -99.68% | 4,235 | 722 | 10.16% |
NFLX240328C00620000 | 2024-03-28 3:36PM EDT | 620.00 | 0.01 | 0.00 | 0.01 | -1.41 | -99.30% | 2,930 | 1,726 | 15.63% |
NFLX240328C00625000 | 2024-03-28 3:32PM EDT | 625.00 | 0.01 | 0.00 | 0.01 | -0.60 | -98.36% | 1,816 | 1,483 | 21.09% |
NFLX240328C00630000 | 2024-03-28 3:39PM EDT | 630.00 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 1,423 | 2,245 | 26.17% |
NFLX240328C00635000 | 2024-03-28 3:35PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 480 | 1,644 | 31.25% |
NFLX240328C00640000 | 2024-03-28 3:53PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 152 | 1,612 | 35.94% |
NFLX240328C00645000 | 2024-03-28 3:25PM EDT | 645.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 431 | 3,164 | 40.63% |
NFLX240328C00650000 | 2024-03-28 3:59PM EDT | 650.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 412 | 8,500 | 48.83% |
NFLX240328C00655000 | 2024-03-28 3:40PM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 147 | 3,405 | 50.00% |
NFLX240328C00660000 | 2024-03-28 3:51PM EDT | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 1,354 | 51.56% |
NFLX240328C00665000 | 2024-03-28 2:50PM EDT | 665.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 87 | 1,338 | 56.25% |
NFLX240328C00670000 | 2024-03-28 3:52PM EDT | 670.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 77 | 1,567 | 59.38% |
NFLX240328C00675000 | 2024-03-28 1:50PM EDT | 675.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 33 | 1,039 | 64.06% |
NFLX240328C00680000 | 2024-03-28 11:52AM EDT | 680.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 871 | 68.75% |
NFLX240328C00685000 | 2024-03-28 12:59PM EDT | 685.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 480 | 71.88% |
NFLX240328C00690000 | 2024-03-28 3:10PM EDT | 690.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 330 | 76.56% |
NFLX240328C00695000 | 2024-03-27 12:57PM EDT | 695.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 144 | 81.25% |
NFLX240328C00700000 | 2024-03-28 2:17PM EDT | 700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,034 | 84.38% |
NFLX240328C00705000 | 2024-03-27 1:08PM EDT | 705.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 87.50% |
NFLX240328C00710000 | 2024-03-26 3:58PM EDT | 710.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 135 | 90.63% |
NFLX240328C00715000 | 2024-03-27 3:44PM EDT | 715.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 89 | 96.88% |
NFLX240328C00720000 | 2024-03-28 11:52AM EDT | 720.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 99 | 98.44% |
NFLX240328C00725000 | 2024-03-26 3:46PM EDT | 725.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 34 | 103.13% |
NFLX240328C00730000 | 2024-03-27 10:12AM EDT | 730.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 47 | 106.25% |
NFLX240328C00735000 | 2024-03-26 12:48PM EDT | 735.00 | 0.02 | 0.00 | 0.36 | 0.00 | - | 1 | 2 | 156.05% |
NFLX240328C00740000 | 2024-03-22 3:50PM EDT | 740.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 135 | 112.50% |
NFLX240328C00750000 | 2024-03-28 10:56AM EDT | 750.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 48 | 121.88% |
NFLX240328C00760000 | 2024-03-25 12:38PM EDT | 760.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 88 | 128.13% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240328P00250000 | 2024-02-23 1:38PM EDT | 250.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 540.63% |
NFLX240328P00340000 | 2024-02-23 2:26PM EDT | 340.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 359.38% |
NFLX240328P00400000 | 2024-03-15 3:38PM EDT | 400.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 16 | 17 | 265.63% |
NFLX240328P00405000 | 2024-03-13 1:10PM EDT | 405.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 104 | 257.81% |
NFLX240328P00410000 | 2024-03-15 3:37PM EDT | 410.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 250.00% |
NFLX240328P00420000 | 2024-03-15 3:36PM EDT | 420.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 70 | 90 | 235.94% |
NFLX240328P00425000 | 2024-03-15 3:37PM EDT | 425.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 24 | 218.75% |
NFLX240328P00430000 | 2024-03-18 9:30AM EDT | 430.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 841 | 217.19% |
NFLX240328P00435000 | 2024-03-21 3:51PM EDT | 435.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 16 | 215.63% |
NFLX240328P00440000 | 2024-02-29 11:27AM EDT | 440.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 207.81% |
NFLX240328P00445000 | 2024-03-14 3:28PM EDT | 445.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 201.56% |
NFLX240328P00450000 | 2024-03-18 10:28AM EDT | 450.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 400 | 106 | 195.31% |
NFLX240328P00455000 | 2024-03-15 10:52AM EDT | 455.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 187.50% |
NFLX240328P00460000 | 2024-03-20 9:54AM EDT | 460.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 181.25% |
NFLX240328P00465000 | 2024-03-15 3:36PM EDT | 465.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 175.00% |
NFLX240328P00470000 | 2024-03-12 12:27PM EDT | 470.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 46 | 168.75% |
NFLX240328P00475000 | 2024-03-20 1:58PM EDT | 475.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 155 | 162.50% |
NFLX240328P00480000 | 2024-03-27 12:27PM EDT | 480.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 201 | 148.44% |
NFLX240328P00485000 | 2024-03-26 12:32PM EDT | 485.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 76 | 131.25% |
NFLX240328P00490000 | 2024-03-22 9:53AM EDT | 490.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 43 | 142.97% |
NFLX240328P00495000 | 2024-03-22 12:32PM EDT | 495.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 46 | 136.72% |
NFLX240328P00500000 | 2024-03-25 1:53PM EDT | 500.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 176 | 112.50% |
NFLX240328P00505000 | 2024-03-26 10:31AM EDT | 505.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 156 | 125.00% |
NFLX240328P00510000 | 2024-03-27 1:15PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 69 | 103.13% |
NFLX240328P00515000 | 2024-03-22 2:14PM EDT | 515.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 215 | 112.50% |
NFLX240328P00520000 | 2024-03-25 2:11PM EDT | 520.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 278 | 106.25% |
NFLX240328P00525000 | 2024-03-22 3:39PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 216 | 87.50% |
NFLX240328P00530000 | 2024-03-25 2:08PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 702 | 193 | 81.25% |
NFLX240328P00535000 | 2024-03-26 2:47PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 562 | 76.56% |
NFLX240328P00540000 | 2024-03-28 10:16AM EDT | 540.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 520 | 71.88% |
NFLX240328P00545000 | 2024-03-28 1:15PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 143 | 1,121 | 65.63% |
NFLX240328P00550000 | 2024-03-28 3:44PM EDT | 550.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 76 | 1,046 | 64.84% |
NFLX240328P00555000 | 2024-03-27 9:39AM EDT | 555.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 434 | 56.25% |
NFLX240328P00560000 | 2024-03-28 3:40PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 135 | 451 | 50.00% |
NFLX240328P00565000 | 2024-03-28 3:36PM EDT | 565.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 849 | 48.44% |
NFLX240328P00570000 | 2024-03-28 3:54PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 237 | 510 | 42.97% |
NFLX240328P00575000 | 2024-03-28 3:41PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 98 | 575 | 37.50% |
NFLX240328P00580000 | 2024-03-28 3:53PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 279 | 1,156 | 32.03% |
NFLX240328P00585000 | 2024-03-28 3:41PM EDT | 585.00 | 0.02 | 0.00 | 0.01 | -0.05 | -71.43% | 574 | 787 | 26.95% |
NFLX240328P00587500 | 2024-03-28 3:48PM EDT | 587.50 | 0.01 | 0.00 | 0.05 | -0.08 | -88.89% | 338 | 492 | 29.30% |
NFLX240328P00590000 | 2024-03-28 3:25PM EDT | 590.00 | 0.01 | 0.00 | 0.04 | -0.10 | -90.91% | 761 | 1,254 | 25.20% |
NFLX240328P00592500 | 2024-03-28 3:54PM EDT | 592.50 | 0.02 | 0.00 | 0.03 | -0.13 | -86.67% | 527 | 532 | 21.29% |
NFLX240328P00595000 | 2024-03-28 3:58PM EDT | 595.00 | 0.01 | 0.00 | 0.03 | -0.19 | -95.00% | 1,898 | 1,764 | 17.97% |
NFLX240328P00597500 | 2024-03-28 3:49PM EDT | 597.50 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 1,585 | 721 | 12.89% |
NFLX240328P00600000 | 2024-03-28 3:58PM EDT | 600.00 | 0.02 | 0.00 | 0.01 | -0.38 | -95.00% | 7,629 | 3,033 | 9.77% |
NFLX240328P00602500 | 2024-03-28 3:53PM EDT | 602.50 | 0.02 | 0.00 | 0.01 | -0.58 | -96.67% | 2,609 | 1,022 | 6.84% |
NFLX240328P00605000 | 2024-03-28 3:59PM EDT | 605.00 | 0.01 | 0.00 | 0.01 | -0.90 | -98.90% | 4,271 | 1,126 | 3.71% |
NFLX240328P00607500 | 2024-03-28 3:57PM EDT | 607.50 | 0.30 | 0.03 | 1.61 | -1.11 | -78.72% | 1,976 | 990 | 12.01% |
NFLX240328P00610000 | 2024-03-28 3:58PM EDT | 610.00 | 2.00 | 1.50 | 4.90 | -0.03 | -1.48% | 2,520 | 1,555 | 26.75% |
NFLX240328P00612500 | 2024-03-28 3:54PM EDT | 612.50 | 5.99 | 3.20 | 7.30 | +2.99 | +99.67% | 953 | 1,747 | 33.14% |
NFLX240328P00615000 | 2024-03-28 3:59PM EDT | 615.00 | 7.50 | 5.40 | 8.95 | +3.17 | +73.21% | 638 | 2,210 | 31.32% |
NFLX240328P00620000 | 2024-03-28 3:56PM EDT | 620.00 | 11.80 | 11.15 | 14.85 | +3.86 | +48.61% | 542 | 2,645 | 52.22% |
NFLX240328P00625000 | 2024-03-28 3:59PM EDT | 625.00 | 17.22 | 14.85 | 19.80 | +5.07 | +41.73% | 415 | 789 | 62.70% |
NFLX240328P00630000 | 2024-03-28 3:51PM EDT | 630.00 | 23.00 | 20.10 | 24.85 | +6.08 | +35.93% | 118 | 512 | 73.66% |
NFLX240328P00635000 | 2024-03-28 3:49PM EDT | 635.00 | 29.00 | 25.10 | 29.80 | +7.25 | +33.33% | 40 | 240 | 82.86% |
NFLX240328P00640000 | 2024-03-28 3:56PM EDT | 640.00 | 33.40 | 30.40 | 34.80 | +5.84 | +21.19% | 38 | 13 | 92.29% |
NFLX240328P00645000 | 2024-03-28 3:34PM EDT | 645.00 | 38.01 | 35.40 | 39.80 | +6.01 | +18.78% | 3 | 2 | 101.39% |
NFLX240328P00650000 | 2024-03-28 9:54AM EDT | 650.00 | 42.67 | 39.80 | 44.80 | +5.92 | +16.11% | 6 | 9 | 110.21% |
NFLX240328P00655000 | 2024-03-28 10:01AM EDT | 655.00 | 49.00 | 45.10 | 49.80 | +14.35 | +41.41% | 1 | 4 | 118.77% |
NFLX240328P00660000 | 2024-03-28 11:24AM EDT | 660.00 | 51.40 | 50.30 | 54.85 | +17.07 | +49.72% | 1 | 1 | 127.93% |
NFLX240328P00665000 | 2024-03-27 2:50PM EDT | 665.00 | 52.50 | 55.90 | 59.80 | 0.00 | - | 8 | 0 | 82.72% |
NFLX240328P00670000 | 2024-03-14 1:08PM EDT | 670.00 | 60.70 | 60.80 | 64.80 | 0.00 | - | 1 | 0 | 84.57% |
NFLX240328P00680000 | 2024-03-22 3:45PM EDT | 680.00 | 52.63 | 70.90 | 74.80 | 0.00 | - | 2 | 0 | 99.61% |
NFLX240328P00685000 | 2024-03-21 3:22PM EDT | 685.00 | 59.50 | 75.00 | 79.80 | 0.00 | - | - | 0 | 166.16% |