Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00300000 | 2024-04-26 11:25AM EDT | 300.00 | 255.90 | 258.05 | 265.20 | +10.05 | +4.09% | 1 | 1 | 195.90% |
| NFLX240503C00350000 | 2024-04-09 12:24PM EDT | 350.00 | 210.29 | 208.05 | 215.45 | -60.94 | -22.47% | 1 | 1 | 157.52% |
| NFLX240503C00370000 | 2024-04-19 10:40AM EDT | 370.00 | 196.82 | 187.60 | 195.35 | 0.00 | - | 2 | 2 | 127.34% |
| NFLX240503C00380000 | 2024-04-19 12:41PM EDT | 380.00 | 175.80 | 177.75 | 185.30 | 0.00 | - | 1 | 3 | 122.85% |
| NFLX240503C00390000 | 2024-04-26 3:16PM EDT | 390.00 | 171.46 | 170.15 | 174.85 | +5.05 | +3.03% | 1 | 1 | 144.48% |
| NFLX240503C00400000 | 2024-04-10 11:16AM EDT | 400.00 | 216.20 | 158.70 | 165.00 | 0.00 | - | 1 | 2 | 120.51% |
| NFLX240503C00420000 | 2024-04-26 1:56PM EDT | 420.00 | 142.42 | 137.65 | 145.45 | +3.42 | +2.46% | 2 | 2 | 95.41% |
| NFLX240503C00430000 | 2024-04-24 1:07PM EDT | 430.00 | 123.92 | 127.80 | 135.00 | 0.00 | - | 1 | 3 | 81.45% |
| NFLX240503C00435000 | 2024-04-26 9:38AM EDT | 435.00 | 125.57 | 122.85 | 130.40 | -9.43 | -6.99% | 1 | 2 | 87.84% |
| NFLX240503C00440000 | 2024-04-23 2:16PM EDT | 440.00 | 139.35 | 117.65 | 125.30 | 0.00 | - | 5 | 6 | 78.86% |
| NFLX240503C00445000 | 2024-04-25 11:42AM EDT | 445.00 | 114.27 | 112.70 | 120.45 | 0.00 | - | 1 | 1 | 79.39% |
| NFLX240503C00455000 | 2024-04-08 2:11PM EDT | 455.00 | 101.41 | 102.70 | 110.45 | -76.72 | -43.07% | 1 | 1 | 72.75% |
| NFLX240503C00465000 | 2024-04-22 9:31AM EDT | 465.00 | 85.20 | 93.00 | 100.50 | 0.00 | - | 1 | 1 | 70.61% |
| NFLX240503C00480000 | 2024-04-03 10:06AM EDT | 480.00 | 143.00 | 77.80 | 85.50 | 0.00 | - | 2 | 2 | 58.25% |
| NFLX240503C00485000 | 2024-04-19 10:39AM EDT | 485.00 | 82.20 | 73.00 | 80.20 | 0.00 | - | 1 | 1 | 53.86% |
| NFLX240503C00500000 | 2024-04-26 3:47PM EDT | 500.00 | 61.42 | 58.10 | 65.25 | +6.37 | +11.57% | 33 | 19 | 77.11% |
| NFLX240503C00510000 | 2024-04-26 3:13PM EDT | 510.00 | 51.17 | 48.25 | 55.50 | -2.99 | -5.52% | 5 | 7 | 69.15% |
| NFLX240503C00520000 | 2024-04-26 3:16PM EDT | 520.00 | 41.57 | 39.60 | 45.50 | +4.62 | +12.50% | 167 | 12 | 59.55% |
| NFLX240503C00530000 | 2024-04-26 12:20PM EDT | 530.00 | 28.50 | 31.55 | 34.95 | -0.81 | -2.76% | 2 | 23 | 47.10% |
| NFLX240503C00535000 | 2024-04-26 12:26PM EDT | 535.00 | 27.70 | 25.90 | 28.50 | -5.30 | -16.06% | 7 | 97 | 35.02% |
| NFLX240503C00540000 | 2024-04-26 3:57PM EDT | 540.00 | 22.65 | 21.85 | 24.90 | -3.36 | -12.92% | 54 | 61 | 36.94% |
| NFLX240503C00545000 | 2024-04-26 3:21PM EDT | 545.00 | 19.10 | 17.75 | 20.45 | -3.90 | -16.96% | 51 | 132 | 33.97% |
| NFLX240503C00550000 | 2024-04-26 3:50PM EDT | 550.00 | 16.01 | 15.10 | 17.00 | -4.17 | -20.66% | 253 | 177 | 34.01% |
| NFLX240503C00555000 | 2024-04-26 3:57PM EDT | 555.00 | 12.45 | 10.95 | 12.30 | -3.35 | -21.20% | 1,106 | 364 | 28.66% |
| NFLX240503C00560000 | 2024-04-26 3:59PM EDT | 560.00 | 9.30 | 9.00 | 9.55 | -3.40 | -26.77% | 1,725 | 472 | 28.80% |
| NFLX240503C00565000 | 2024-04-26 3:59PM EDT | 565.00 | 6.80 | 6.55 | 7.00 | -3.21 | -32.07% | 1,128 | 479 | 28.14% |
| NFLX240503C00570000 | 2024-04-26 3:59PM EDT | 570.00 | 4.90 | 4.30 | 5.05 | -2.90 | -37.18% | 2,507 | 449 | 27.99% |
| NFLX240503C00575000 | 2024-04-26 3:59PM EDT | 575.00 | 3.36 | 3.15 | 3.45 | -2.39 | -41.57% | 856 | 414 | 27.55% |
| NFLX240503C00580000 | 2024-04-26 3:59PM EDT | 580.00 | 2.32 | 2.08 | 2.35 | -1.83 | -44.10% | 3,484 | 1,257 | 27.59% |
| NFLX240503C00585000 | 2024-04-26 3:59PM EDT | 585.00 | 1.55 | 1.40 | 1.83 | -1.60 | -50.79% | 1,773 | 556 | 29.16% |
| NFLX240503C00590000 | 2024-04-26 3:58PM EDT | 590.00 | 1.01 | 0.75 | 1.10 | -1.24 | -55.11% | 860 | 990 | 28.43% |
| NFLX240503C00595000 | 2024-04-26 3:58PM EDT | 595.00 | 0.68 | 0.59 | 0.84 | -0.78 | -53.42% | 481 | 464 | 29.76% |
| NFLX240503C00600000 | 2024-04-26 3:59PM EDT | 600.00 | 0.48 | 0.41 | 0.48 | -0.58 | -54.72% | 4,864 | 2,538 | 29.18% |
| NFLX240503C00602500 | 2024-04-26 3:51PM EDT | 602.50 | 0.30 | 0.30 | 0.72 | -0.56 | -65.12% | 81 | 233 | 33.30% |
| NFLX240503C00605000 | 2024-04-26 3:52PM EDT | 605.00 | 0.29 | 0.23 | 0.60 | -0.50 | -63.29% | 178 | 327 | 33.50% |
| NFLX240503C00607500 | 2024-04-26 3:57PM EDT | 607.50 | 0.29 | 0.12 | 0.29 | -0.34 | -53.97% | 40 | 162 | 30.49% |
| NFLX240503C00610000 | 2024-04-26 3:53PM EDT | 610.00 | 0.21 | 0.17 | 0.24 | -0.33 | -61.11% | 562 | 651 | 30.81% |
| NFLX240503C00612500 | 2024-04-26 3:27PM EDT | 612.50 | 0.18 | 0.18 | 0.62 | -0.20 | -52.63% | 26 | 438 | 38.01% |
| NFLX240503C00615000 | 2024-04-26 3:54PM EDT | 615.00 | 0.16 | 0.15 | 0.19 | -0.19 | -54.29% | 119 | 184 | 32.13% |
| NFLX240503C00617500 | 2024-04-26 3:29PM EDT | 617.50 | 0.08 | 0.08 | 0.49 | -0.22 | -73.33% | 56 | 33 | 38.99% |
| NFLX240503C00620000 | 2024-04-26 3:58PM EDT | 620.00 | 0.17 | 0.10 | 0.24 | -0.13 | -43.33% | 211 | 405 | 35.74% |
| NFLX240503C00622500 | 2024-04-25 1:45PM EDT | 622.50 | 0.28 | 0.05 | 0.55 | 0.00 | - | 2 | 48 | 42.53% |
| NFLX240503C00625000 | 2024-04-26 3:52PM EDT | 625.00 | 0.08 | 0.09 | 0.13 | -0.12 | -60.00% | 213 | 296 | 34.91% |
| NFLX240503C00627500 | 2024-04-26 2:00PM EDT | 627.50 | 0.08 | 0.00 | 0.32 | +0.03 | +60.00% | 8 | 51 | 41.14% |
| NFLX240503C00630000 | 2024-04-26 3:49PM EDT | 630.00 | 0.08 | 0.06 | 0.42 | -0.05 | -38.46% | 62 | 436 | 44.29% |
| NFLX240503C00632500 | 2024-04-26 3:31PM EDT | 632.50 | 0.07 | 0.06 | 0.07 | -0.10 | -58.82% | 86 | 21 | 35.35% |
| NFLX240503C00635000 | 2024-04-26 3:32PM EDT | 635.00 | 0.05 | 0.05 | 0.48 | -0.06 | -54.55% | 50 | 163 | 47.85% |
| NFLX240503C00637500 | 2024-04-26 9:54AM EDT | 637.50 | 0.06 | 0.00 | 0.10 | -0.09 | -60.00% | 1 | 11 | 39.06% |
| NFLX240503C00640000 | 2024-04-26 3:58PM EDT | 640.00 | 0.22 | 0.00 | 0.50 | +0.18 | +450.00% | 3 | 96 | 50.68% |
| NFLX240503C00645000 | 2024-04-26 12:59PM EDT | 645.00 | 0.06 | 0.01 | 0.46 | +0.05 | +500.00% | 2 | 61 | 52.39% |
| NFLX240503C00650000 | 2024-04-26 3:14PM EDT | 650.00 | 0.02 | 0.00 | 0.28 | -0.02 | -50.00% | 80 | 221 | 50.68% |
| NFLX240503C00655000 | 2024-04-26 3:24PM EDT | 655.00 | 0.03 | 0.00 | 0.45 | -0.08 | -72.73% | 18 | 89 | 51.27% |
| NFLX240503C00660000 | 2024-04-25 10:33AM EDT | 660.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | 12 | 109 | 53.91% |
| NFLX240503C00665000 | 2024-04-26 11:49AM EDT | 665.00 | 0.01 | 0.01 | 0.10 | -0.04 | -80.00% | 6 | 120 | 50.10% |
| NFLX240503C00670000 | 2024-04-25 11:41AM EDT | 670.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 184 | 44.14% |
| NFLX240503C00675000 | 2024-04-26 3:52PM EDT | 675.00 | 0.01 | 0.00 | 0.28 | -0.05 | -83.33% | 2 | 64 | 56.15% |
| NFLX240503C00680000 | 2024-04-26 11:48AM EDT | 680.00 | 0.01 | 0.00 | 0.46 | -0.06 | -85.71% | 7 | 65 | 61.87% |
| NFLX240503C00685000 | 2024-04-25 10:04AM EDT | 685.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 145 | 51.56% |
| NFLX240503C00690000 | 2024-04-26 10:07AM EDT | 690.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 1 | 43 | 65.67% |
| NFLX240503C00695000 | 2024-04-25 11:04AM EDT | 695.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 2 | 77 | 65.04% |
| NFLX240503C00700000 | 2024-04-26 2:46PM EDT | 700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 550 | 50.78% |
| NFLX240503C00705000 | 2024-04-22 10:02AM EDT | 705.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 1 | 18 | 55.47% |
| NFLX240503C00710000 | 2024-04-24 1:06PM EDT | 710.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 80 | 25.00% |
| NFLX240503C00715000 | 2024-04-25 11:17AM EDT | 715.00 | 0.04 | 0.00 | 0.46 | 0.00 | - | 1 | 8 | 75.49% |
| NFLX240503C00720000 | 2024-04-25 11:17AM EDT | 720.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 109 | 56.25% |
| NFLX240503C00725000 | 2024-04-25 3:42PM EDT | 725.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 31 | 61 | 75.98% |
| NFLX240503C00730000 | 2024-04-24 10:46AM EDT | 730.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 56.25% |
| NFLX240503C00740000 | 2024-04-23 11:48AM EDT | 740.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 228 | 69.14% |
| NFLX240503C00750000 | 2024-04-25 9:37AM EDT | 750.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 134 | 62.50% |
| NFLX240503C00760000 | 2024-04-23 2:36PM EDT | 760.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 14 | 232 | 87.99% |
| NFLX240503C00770000 | 2024-04-23 9:31AM EDT | 770.00 | 0.36 | 0.00 | 0.46 | 0.00 | - | 1 | 62 | 94.92% |
| NFLX240503C00780000 | 2024-04-24 1:28PM EDT | 780.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 21 | 68.75% |
| NFLX240503C00790000 | 2024-04-24 1:28PM EDT | 790.00 | 0.03 | 0.00 | 0.46 | 0.00 | - | 2 | 11 | 101.47% |
| NFLX240503C00800000 | 2024-04-26 12:13PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 5 | 160 | 75.00% |
| NFLX240503C00810000 | 2024-04-22 1:32PM EDT | 810.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 7 | 92.19% |
| NFLX240503C00820000 | 2024-04-17 12:51PM EDT | 820.00 | 1.25 | 0.00 | 0.46 | 0.00 | - | 1 | 3 | 110.94% |
| NFLX240503C00830000 | 2024-04-26 9:30AM EDT | 830.00 | 0.02 | 0.00 | 0.46 | 0.00 | - | 1 | 14 | 113.97% |
| NFLX240503C00840000 | 2024-04-19 12:51PM EDT | 840.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 38 | 84.38% |
| NFLX240503C00850000 | 2024-04-26 12:12PM EDT | 850.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 2 | 39 | 85.94% |
| NFLX240503C00860000 | 2024-04-26 1:21PM EDT | 860.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00250000 | 2024-04-25 9:30AM EDT | 250.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 187.50% |
| NFLX240503P00310000 | 2024-04-16 1:55PM EDT | 310.00 | 0.09 | 0.00 | 0.46 | 0.00 | - | 2 | 3 | 174.61% |
| NFLX240503P00330000 | 2024-04-22 9:30AM EDT | 330.00 | 0.04 | 0.00 | 0.46 | 0.00 | - | 1 | 16 | 157.62% |
| NFLX240503P00340000 | 2024-04-22 9:32AM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 86 | 80 | 119.53% |
| NFLX240503P00350000 | 2024-04-26 9:34AM EDT | 350.00 | 0.10 | 0.00 | 0.01 | -0.25 | -71.43% | 2 | 3 | 98.44% |
| NFLX240503P00370000 | 2024-04-18 3:57PM EDT | 370.00 | 0.94 | 0.00 | 0.04 | 0.00 | - | - | 1 | 98.44% |
| NFLX240503P00380000 | 2024-04-22 1:37PM EDT | 380.00 | 0.04 | 0.00 | 0.47 | 0.00 | - | 165 | 168 | 119.43% |
| NFLX240503P00390000 | 2024-04-11 1:21PM EDT | 390.00 | 0.49 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 86.72% |
| NFLX240503P00410000 | 2024-04-26 11:57AM EDT | 410.00 | 0.03 | 0.00 | 0.05 | -0.08 | -72.73% | 15 | 39 | 77.34% |
| NFLX240503P00420000 | 2024-04-26 3:25PM EDT | 420.00 | 0.04 | 0.00 | 0.14 | +0.03 | +300.00% | 185 | 22 | 79.49% |
| NFLX240503P00430000 | 2024-04-26 1:10PM EDT | 430.00 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 2 | 52 | 67.58% |
| NFLX240503P00435000 | 2024-04-25 9:57AM EDT | 435.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 534 | 64.84% |
| NFLX240503P00440000 | 2024-04-24 12:59PM EDT | 440.00 | 0.10 | 0.00 | 0.48 | 0.00 | - | 9 | 424 | 78.71% |
| NFLX240503P00445000 | 2024-04-26 2:38PM EDT | 445.00 | 0.02 | 0.00 | 0.48 | -0.04 | -66.67% | 3 | 78 | 75.44% |
| NFLX240503P00450000 | 2024-04-26 2:10PM EDT | 450.00 | 0.02 | 0.00 | 0.49 | -0.10 | -83.33% | 16 | 268 | 72.46% |
| NFLX240503P00455000 | 2024-04-22 2:45PM EDT | 455.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 15 | 44 | 57.23% |
| NFLX240503P00460000 | 2024-04-25 11:48AM EDT | 460.00 | 0.11 | 0.00 | 0.07 | 0.00 | - | 12 | 27 | 52.54% |
| NFLX240503P00465000 | 2024-04-26 3:22PM EDT | 465.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | 50 | 38 | 58.40% |
| NFLX240503P00470000 | 2024-04-26 3:58PM EDT | 470.00 | 0.05 | 0.05 | 0.08 | -0.04 | -44.44% | 111 | 98 | 50.59% |
| NFLX240503P00475000 | 2024-04-26 3:59PM EDT | 475.00 | 0.07 | 0.05 | 0.09 | -0.03 | -30.00% | 54 | 378 | 49.71% |
| NFLX240503P00480000 | 2024-04-26 3:27PM EDT | 480.00 | 0.07 | 0.05 | 0.16 | -0.06 | -46.15% | 98 | 417 | 50.49% |
| NFLX240503P00485000 | 2024-04-26 3:40PM EDT | 485.00 | 0.12 | 0.04 | 0.13 | -0.03 | -20.00% | 105 | 413 | 46.29% |
| NFLX240503P00490000 | 2024-04-26 3:58PM EDT | 490.00 | 0.09 | 0.05 | 0.16 | -0.09 | -50.00% | 240 | 374 | 44.63% |
| NFLX240503P00495000 | 2024-04-26 2:32PM EDT | 495.00 | 0.13 | 0.08 | 0.23 | -0.08 | -38.10% | 188 | 245 | 43.95% |
| NFLX240503P00500000 | 2024-04-26 3:53PM EDT | 500.00 | 0.15 | 0.11 | 0.20 | -0.11 | -42.31% | 626 | 816 | 40.09% |
| NFLX240503P00505000 | 2024-04-26 2:28PM EDT | 505.00 | 0.22 | 0.13 | 0.32 | -0.06 | -21.43% | 88 | 459 | 39.99% |
| NFLX240503P00510000 | 2024-04-26 3:59PM EDT | 510.00 | 0.29 | 0.24 | 0.29 | -0.07 | -19.44% | 277 | 620 | 36.23% |
| NFLX240503P00515000 | 2024-04-26 3:58PM EDT | 515.00 | 0.34 | 0.30 | 0.53 | -0.14 | -29.17% | 586 | 430 | 36.96% |
| NFLX240503P00520000 | 2024-04-26 3:57PM EDT | 520.00 | 0.46 | 0.45 | 0.92 | -0.10 | -17.86% | 619 | 1,488 | 37.88% |
| NFLX240503P00525000 | 2024-04-26 3:59PM EDT | 525.00 | 0.57 | 0.48 | 0.77 | -0.24 | -29.63% | 437 | 488 | 32.75% |
| NFLX240503P00530000 | 2024-04-26 3:57PM EDT | 530.00 | 0.90 | 0.72 | 1.22 | -0.20 | -18.18% | 502 | 865 | 32.76% |
| NFLX240503P00535000 | 2024-04-26 3:54PM EDT | 535.00 | 1.22 | 1.05 | 1.54 | -0.30 | -19.74% | 501 | 414 | 30.84% |
| NFLX240503P00540000 | 2024-04-26 3:59PM EDT | 540.00 | 1.72 | 1.57 | 2.00 | -0.35 | -16.91% | 643 | 1,159 | 29.08% |
| NFLX240503P00545000 | 2024-04-26 3:59PM EDT | 545.00 | 2.60 | 2.54 | 2.99 | 0.00 | - | 392 | 309 | 28.91% |
| NFLX240503P00550000 | 2024-04-26 3:59PM EDT | 550.00 | 3.90 | 3.60 | 4.10 | +0.05 | +1.30% | 1,921 | 628 | 27.92% |
| NFLX240503P00555000 | 2024-04-26 3:59PM EDT | 555.00 | 5.41 | 5.25 | 5.80 | +0.01 | +0.19% | 787 | 546 | 27.75% |
| NFLX240503P00560000 | 2024-04-26 3:59PM EDT | 560.00 | 7.55 | 7.30 | 8.20 | +0.35 | +4.86% | 523 | 649 | 28.42% |
| NFLX240503P00565000 | 2024-04-26 3:59PM EDT | 565.00 | 9.95 | 9.80 | 10.40 | +0.60 | +6.42% | 389 | 598 | 26.94% |
| NFLX240503P00570000 | 2024-04-26 3:50PM EDT | 570.00 | 13.25 | 12.60 | 14.80 | +1.25 | +10.42% | 214 | 585 | 31.35% |
| NFLX240503P00575000 | 2024-04-26 3:50PM EDT | 575.00 | 16.06 | 14.70 | 18.35 | -0.19 | -1.17% | 69 | 399 | 31.84% |
| NFLX240503P00580000 | 2024-04-26 2:37PM EDT | 580.00 | 21.00 | 18.85 | 23.50 | +1.75 | +9.09% | 31 | 465 | 37.50% |
| NFLX240503P00585000 | 2024-04-26 1:21PM EDT | 585.00 | 26.26 | 23.90 | 26.65 | +4.86 | +22.71% | 2 | 68 | 34.35% |
| NFLX240503P00590000 | 2024-04-25 3:54PM EDT | 590.00 | 30.85 | 28.70 | 31.95 | +3.20 | +11.57% | 6 | 62 | 39.98% |
| NFLX240503P00595000 | 2024-04-26 10:50AM EDT | 595.00 | 38.65 | 32.60 | 35.25 | +3.65 | +10.43% | 2 | 67 | 34.52% |
| NFLX240503P00600000 | 2024-04-26 3:28PM EDT | 600.00 | 38.86 | 35.65 | 42.50 | +4.61 | +13.46% | 6 | 90 | 50.76% |
| NFLX240503P00602500 | 2024-04-26 1:12PM EDT | 602.50 | 41.80 | 38.20 | 45.05 | +13.20 | +46.15% | 18 | 18 | 52.98% |
| NFLX240503P00605000 | 2024-04-26 10:05AM EDT | 605.00 | 51.70 | 40.45 | 47.50 | +1.05 | +2.07% | 1 | 7 | 54.68% |
| NFLX240503P00607500 | 2024-04-24 3:56PM EDT | 607.50 | 48.35 | 43.00 | 50.15 | 0.00 | - | 90 | 3 | 57.35% |
| NFLX240503P00610000 | 2024-04-25 11:30AM EDT | 610.00 | 51.00 | 45.25 | 52.70 | 0.00 | - | 3 | 3 | 59.51% |
| NFLX240503P00612500 | 2024-04-24 3:56PM EDT | 612.50 | 60.45 | 48.00 | 55.35 | 0.00 | - | 81 | 0 | 62.17% |
| NFLX240503P00615000 | 2024-04-24 3:56PM EDT | 615.00 | 62.80 | 50.35 | 57.55 | 0.00 | - | 187 | 1 | 62.43% |
| NFLX240503P00617500 | 2024-04-24 3:56PM EDT | 617.50 | 58.75 | 52.90 | 60.40 | 0.00 | - | 80 | 0 | 66.14% |
| NFLX240503P00620000 | 2024-04-26 3:36PM EDT | 620.00 | 61.15 | 55.00 | 62.80 | +5.83 | +10.54% | 60 | 59 | 67.41% |
| NFLX240503P00622500 | 2024-04-22 9:30AM EDT | 622.50 | 71.73 | 57.90 | 65.35 | 0.00 | - | 3 | 0 | 69.48% |
| NFLX240503P00625000 | 2024-04-23 11:00AM EDT | 625.00 | 57.34 | 60.65 | 67.65 | 0.00 | - | 1 | 0 | 70.13% |
| NFLX240503P00627500 | 2024-04-18 11:13AM EDT | 627.50 | 36.00 | 63.85 | 70.15 | 0.00 | - | - | 0 | 71.87% |
| NFLX240503P00630000 | 2024-04-24 3:53PM EDT | 630.00 | 74.37 | 65.40 | 72.65 | 0.00 | - | 1 | 0 | 73.58% |
| NFLX240503P00632500 | 2024-04-24 3:53PM EDT | 632.50 | 76.89 | 67.80 | 75.15 | 0.00 | - | 1 | 0 | 75.29% |
| NFLX240503P00635000 | 2024-04-24 3:56PM EDT | 635.00 | 82.95 | 70.30 | 77.65 | 0.00 | - | 99 | 0 | 76.98% |
| NFLX240503P00640000 | 2024-04-23 2:47PM EDT | 640.00 | 63.01 | 75.40 | 81.20 | 0.00 | - | 12 | 0 | 70.62% |
| NFLX240503P00645000 | 2024-04-23 1:32PM EDT | 645.00 | 68.80 | 80.35 | 87.75 | 0.00 | - | 2 | 0 | 84.16% |
| NFLX240503P00650000 | 2024-04-24 2:38PM EDT | 650.00 | 92.50 | 86.95 | 92.60 | 0.00 | - | 4 | 0 | 63.04% |
| NFLX240503P00655000 | 2024-04-12 10:25AM EDT | 655.00 | 46.95 | 89.85 | 97.85 | 0.00 | - | 2 | 0 | 91.15% |
| NFLX240503P00660000 | 2024-04-18 3:24PM EDT | 660.00 | 63.51 | 94.80 | 102.65 | 0.00 | - | - | 0 | 92.96% |
| NFLX240503P00670000 | 2024-04-22 10:05AM EDT | 670.00 | 127.25 | 104.85 | 112.90 | 0.00 | - | 2 | 0 | 52.34% |
| NFLX240503P00675000 | 2024-04-18 1:48PM EDT | 675.00 | 74.02 | 110.35 | 117.25 | 0.00 | - | - | 0 | 99.06% |
| NFLX240503P00690000 | 2024-04-19 12:48PM EDT | 690.00 | 133.52 | 124.80 | 132.90 | 0.00 | - | 2 | 0 | 58.11% |
| NFLX240503P00695000 | 2024-04-19 10:04AM EDT | 695.00 | 122.00 | 130.00 | 137.90 | 0.00 | - | 1 | 0 | 65.82% |
| NFLX240503P00700000 | 2024-04-22 1:19PM EDT | 700.00 | 149.14 | 135.15 | 142.90 | 0.00 | - | 1 | 0 | 70.75% |
| NFLX240503P00710000 | 2024-04-17 2:45PM EDT | 710.00 | 97.75 | 145.30 | 152.90 | 0.00 | - | - | 0 | 77.25% |
| NFLX240503P00730000 | 2024-04-05 3:20PM EDT | 730.00 | 100.89 | 165.00 | 172.90 | 0.00 | - | 2 | 0 | 78.61% |
| NFLX240503P00750000 | 2024-04-22 1:19PM EDT | 750.00 | 199.64 | 185.30 | 192.80 | 0.00 | - | 1 | 1 | 90.33% |
| NFLX240503P00840000 | 2024-03-22 10:49AM EDT | 840.00 | 215.63 | 282.45 | 286.50 | 0.00 | - | 2 | 0 | 196.81% |
© 2024 Yahoo. All rights reserved.