Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
524.19+6.84 (+1.32%)
As of 2:10PM EDT. Market open.
Callsfor6 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210806C00270000 | 2021-08-05 11:18AM EDT | 270.00 | 252.95 | 252.80 | 253.55 | +11.85 | +4.91% | 99 | 1 | 0.00% |
| NFLX210806C00350000 | 2021-07-23 11:38AM EDT | 350.00 | 161.10 | 172.75 | 173.55 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX210806C00360000 | 2021-07-21 10:56AM EDT | 360.00 | 150.85 | 162.90 | 163.50 | 0.00 | - | - | 3 | 0.00% |
| NFLX210806C00365000 | 2021-07-19 12:00AM EDT | 365.00 | 176.70 | 157.70 | 158.55 | 0.00 | - | - | 1 | 0.00% |
| NFLX210806C00400000 | 2021-07-26 10:17AM EDT | 400.00 | 117.00 | 122.70 | 123.70 | 0.00 | - | 10 | 10 | 0.00% |
| NFLX210806C00405000 | 2021-07-21 10:11AM EDT | 405.00 | 105.45 | 117.85 | 118.50 | 0.00 | - | - | 1 | 0.00% |
| NFLX210806C00430000 | 2021-07-30 2:29PM EDT | 430.00 | 86.89 | 92.60 | 93.55 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX210806C00435000 | 2021-07-27 10:52AM EDT | 435.00 | 79.76 | 87.35 | 88.55 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX210806C00440000 | 2021-07-26 11:25AM EDT | 440.00 | 79.20 | 81.80 | 83.75 | 0.00 | - | 10 | 24 | 0.00% |
| NFLX210806C00450000 | 2021-08-03 11:21AM EDT | 450.00 | 57.00 | 72.85 | 73.55 | 0.00 | - | 1 | 24 | 0.00% |
| NFLX210806C00455000 | 2021-07-21 10:41AM EDT | 455.00 | 57.25 | 67.70 | 69.00 | 0.00 | - | - | 3 | 0.00% |
| NFLX210806C00460000 | 2021-08-04 12:12PM EDT | 460.00 | 54.86 | 62.90 | 64.35 | 0.00 | - | 1 | 51 | 81.84% |
| NFLX210806C00465000 | 2021-07-22 12:28PM EDT | 465.00 | 44.25 | 57.20 | 58.60 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX210806C00470000 | 2021-08-04 12:12PM EDT | 470.00 | 44.86 | 52.90 | 53.80 | 0.00 | - | 1 | 102 | 0.00% |
| NFLX210806C00475000 | 2021-07-28 12:42PM EDT | 475.00 | 46.41 | 47.65 | 49.35 | 0.00 | - | 25 | 37 | 64.16% |
| NFLX210806C00480000 | 2021-08-05 11:02AM EDT | 480.00 | 42.50 | 42.65 | 43.90 | +5.01 | +13.36% | 2 | 16 | 0.00% |
| NFLX210806C00485000 | 2021-07-30 10:03AM EDT | 485.00 | 35.00 | 37.90 | 38.55 | +4.00 | +12.90% | 1 | 33 | 0.00% |
| NFLX210806C00487500 | 2021-08-04 3:08PM EDT | 487.50 | 29.62 | 35.40 | 36.10 | 0.00 | - | 1 | 28 | 0.00% |
| NFLX210806C00490000 | 2021-08-04 2:36PM EDT | 490.00 | 27.23 | 33.00 | 33.60 | 0.00 | - | 21 | 55 | 0.00% |
| NFLX210806C00492500 | 2021-08-04 1:05PM EDT | 492.50 | 22.96 | 30.50 | 31.10 | 0.00 | - | 8 | 11 | 0.00% |
| NFLX210806C00495000 | 2021-08-04 3:45PM EDT | 495.00 | 23.00 | 27.95 | 28.70 | 0.00 | - | 15 | 32 | 0.00% |
| NFLX210806C00497500 | 2021-08-05 10:37AM EDT | 497.50 | 22.66 | 25.50 | 26.20 | +3.82 | +20.28% | 10 | 18 | 0.00% |
| NFLX210806C00500000 | 2021-08-05 12:39PM EDT | 500.00 | 23.85 | 23.05 | 24.35 | +5.55 | +30.33% | 54 | 124 | 34.47% |
| NFLX210806C00502500 | 2021-08-05 9:41AM EDT | 502.50 | 13.80 | 20.20 | 21.60 | +0.45 | +3.37% | 1 | 100 | 0.00% |
| NFLX210806C00505000 | 2021-08-05 1:28PM EDT | 505.00 | 18.00 | 18.10 | 18.80 | +4.65 | +34.83% | 17 | 116 | 0.00% |
| NFLX210806C00507500 | 2021-08-05 11:14AM EDT | 507.50 | 16.25 | 15.60 | 16.25 | +5.75 | +54.76% | 17 | 142 | 0.00% |
| NFLX210806C00510000 | 2021-08-05 1:21PM EDT | 510.00 | 13.11 | 13.15 | 13.75 | +4.21 | +47.30% | 305 | 584 | 0.00% |
| NFLX210806C00512500 | 2021-08-05 12:46PM EDT | 512.50 | 10.72 | 10.70 | 11.40 | +4.06 | +60.96% | 62 | 506 | 0.00% |
| NFLX210806C00515000 | 2021-08-05 1:54PM EDT | 515.00 | 8.72 | 8.35 | 9.00 | +3.47 | +66.10% | 865 | 1,487 | 0.00% |
| NFLX210806C00517500 | 2021-08-05 1:51PM EDT | 517.50 | 6.30 | 6.30 | 6.75 | +2.76 | +77.97% | 805 | 903 | 10.01% |
| NFLX210806C00520000 | 2021-08-05 1:51PM EDT | 520.00 | 4.43 | 4.30 | 4.55 | +1.80 | +68.44% | 4,446 | 3,127 | 11.00% |
| NFLX210806C00522500 | 2021-08-05 1:55PM EDT | 522.50 | 2.78 | 2.64 | 2.89 | +0.98 | +54.44% | 3,550 | 1,949 | 12.50% |
| NFLX210806C00525000 | 2021-08-05 1:55PM EDT | 525.00 | 1.61 | 1.53 | 1.67 | +0.34 | +26.77% | 6,027 | 2,095 | 13.25% |
| NFLX210806C00527500 | 2021-08-05 1:51PM EDT | 527.50 | 0.94 | 0.87 | 1.02 | +0.01 | +1.08% | 936 | 588 | 14.87% |
| NFLX210806C00530000 | 2021-08-05 1:50PM EDT | 530.00 | 0.55 | 0.50 | 0.60 | -0.07 | -11.29% | 3,840 | 6,645 | 16.09% |
| NFLX210806C00532500 | 2021-08-05 1:50PM EDT | 532.50 | 0.36 | 0.32 | 0.39 | -0.14 | -28.00% | 1,571 | 1,368 | 17.73% |
| NFLX210806C00535000 | 2021-08-05 1:53PM EDT | 535.00 | 0.26 | 0.23 | 0.28 | -0.12 | -31.58% | 1,320 | 998 | 19.65% |
| NFLX210806C00537500 | 2021-08-05 1:54PM EDT | 537.50 | 0.18 | 0.18 | 0.23 | -0.11 | -37.93% | 608 | 641 | 21.97% |
| NFLX210806C00540000 | 2021-08-05 1:53PM EDT | 540.00 | 0.15 | 0.14 | 0.17 | -0.10 | -40.00% | 572 | 1,478 | 23.63% |
| NFLX210806C00542500 | 2021-08-05 1:54PM EDT | 542.50 | 0.14 | 0.12 | 0.15 | -0.07 | -33.33% | 187 | 310 | 25.93% |
| NFLX210806C00545000 | 2021-08-05 1:07PM EDT | 545.00 | 0.15 | 0.11 | 0.14 | -0.05 | -25.00% | 188 | 744 | 28.42% |
| NFLX210806C00547500 | 2021-08-05 1:35PM EDT | 547.50 | 0.10 | 0.09 | 0.13 | -0.07 | -41.18% | 18 | 543 | 30.71% |
| NFLX210806C00550000 | 2021-08-05 1:53PM EDT | 550.00 | 0.08 | 0.08 | 0.10 | -0.07 | -46.67% | 110 | 809 | 32.03% |
| NFLX210806C00552500 | 2021-08-05 1:25PM EDT | 552.50 | 0.10 | 0.08 | 0.11 | -0.02 | -16.67% | 30 | 132 | 35.06% |
| NFLX210806C00555000 | 2021-08-05 1:25PM EDT | 555.00 | 0.07 | 0.07 | 0.10 | -0.03 | -30.00% | 14 | 1,029 | 37.01% |
| NFLX210806C00560000 | 2021-08-05 12:58PM EDT | 560.00 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 44 | 423 | 40.63% |
| NFLX210806C00565000 | 2021-08-05 1:15PM EDT | 565.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 10 | 424 | 44.53% |
| NFLX210806C00570000 | 2021-08-05 1:05PM EDT | 570.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 29 | 496 | 45.70% |
| NFLX210806C00575000 | 2021-08-05 11:50AM EDT | 575.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 2 | 429 | 48.44% |
| NFLX210806C00580000 | 2021-08-05 12:13PM EDT | 580.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 5 | 292 | 52.34% |
| NFLX210806C00585000 | 2021-08-04 2:34PM EDT | 585.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 22 | 117 | 53.91% |
| NFLX210806C00590000 | 2021-08-04 1:35PM EDT | 590.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 8 | 231 | 58.98% |
| NFLX210806C00595000 | 2021-08-04 2:12PM EDT | 595.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 84 | 59.38% |
| NFLX210806C00600000 | 2021-08-05 1:37PM EDT | 600.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 25 | 594 | 60.94% |
| NFLX210806C00605000 | 2021-08-05 1:41PM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 253 | 60.94% |
| NFLX210806C00610000 | 2021-08-02 2:46PM EDT | 610.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 32 | 135 | 64.06% |
| NFLX210806C00615000 | 2021-07-23 3:01PM EDT | 615.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 10 | 65 | 77.34% |
| NFLX210806C00620000 | 2021-07-30 9:43AM EDT | 620.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 93 | 80.47% |
| NFLX210806C00625000 | 2021-08-02 11:40AM EDT | 625.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 86 | 84.38% |
| NFLX210806C00630000 | 2021-07-26 9:46AM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 43 | 76.56% |
| NFLX210806C00635000 | 2021-08-02 11:32AM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 79.69% |
| NFLX210806C00640000 | 2021-08-02 11:57AM EDT | 640.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 4 | 85 | 97.27% |
| NFLX210806C00650000 | 2021-07-30 10:31AM EDT | 650.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 66 | 96.88% |
| NFLX210806C00660000 | 2021-08-02 11:40AM EDT | 660.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 162 | 102.34% |
| NFLX210806C00670000 | 2021-07-27 1:20PM EDT | 670.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 64 | 113.28% |
| NFLX210806C00680000 | 2021-07-28 9:35AM EDT | 680.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 106.25% |
| NFLX210806C00690000 | 2021-07-21 11:16AM EDT | 690.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 109.38% |
| NFLX210806C00700000 | 2021-07-26 1:16PM EDT | 700.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 93 | 115.63% |
| NFLX210806C00710000 | 2021-07-21 10:40AM EDT | 710.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 146.09% |
| NFLX210806C00720000 | 2021-07-22 9:34AM EDT | 720.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 68 | 152.34% |
| NFLX210806C00730000 | 2021-07-19 12:00AM EDT | 730.00 | 1.04 | 0.00 | 0.10 | 0.00 | - | - | 50 | 158.20% |
| NFLX210806C00740000 | 2021-07-19 12:00AM EDT | 740.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | - | 54 | 164.06% |
| NFLX210806C00750000 | 2021-07-21 10:29AM EDT | 750.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 70 | 98 | 169.53% |
| NFLX210806C00760000 | 2021-07-22 11:53AM EDT | 760.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 191 | 175.00% |
| NFLX210806C00770000 | 2021-07-21 3:18PM EDT | 770.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 32 | 49 | 150.00% |
| NFLX210806C00780000 | 2021-07-19 12:00AM EDT | 780.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | - | 3 | 185.94% |
| NFLX210806C00790000 | 2021-07-21 10:35AM EDT | 790.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 84 | 112 | 191.41% |
| NFLX210806C00800000 | 2021-07-28 3:10PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 189 | 162.50% |
Putsfor6 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210806P00270000 | 2021-07-26 9:30AM EDT | 270.00 | 0.40 | 0.00 | 0.04 | 0.00 | - | 1 | 55 | 287.50% |
| NFLX210806P00285000 | 2021-07-21 9:30AM EDT | 285.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 237.50% |
| NFLX210806P00290000 | 2021-07-20 3:16PM EDT | 290.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 7 | 279.69% |
| NFLX210806P00295000 | 2021-06-30 9:53AM EDT | 295.00 | 0.80 | 0.00 | 0.12 | 0.00 | - | - | 3 | 276.56% |
| NFLX210806P00305000 | 2021-07-19 12:02AM EDT | 305.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 9 | 257.81% |
| NFLX210806P00310000 | 2021-07-20 10:59AM EDT | 310.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 31 | 46 | 225.00% |
| NFLX210806P00315000 | 2021-07-20 10:59AM EDT | 315.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 11 | 11 | 242.97% |
| NFLX210806P00320000 | 2021-07-30 11:38AM EDT | 320.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 235.94% |
| NFLX210806P00325000 | 2021-07-30 11:40AM EDT | 325.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 228.91% |
| NFLX210806P00330000 | 2021-07-30 12:52PM EDT | 330.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 7 | 48 | 222.66% |
| NFLX210806P00335000 | 2021-07-30 12:32PM EDT | 335.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 65 | 215.63% |
| NFLX210806P00340000 | 2021-07-23 12:05PM EDT | 340.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 7 | 52 | 209.38% |
| NFLX210806P00345000 | 2021-07-30 11:40AM EDT | 345.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 202.34% |
| NFLX210806P00350000 | 2021-07-30 12:46PM EDT | 350.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 6 | 36 | 196.09% |
| NFLX210806P00355000 | 2021-07-30 12:02PM EDT | 355.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 9 | 11 | 189.84% |
| NFLX210806P00360000 | 2021-07-30 12:46PM EDT | 360.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 15 | 18 | 183.59% |
| NFLX210806P00365000 | 2021-07-19 11:35AM EDT | 365.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | 6 | 17 | 177.34% |
| NFLX210806P00370000 | 2021-07-23 1:13PM EDT | 370.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 171.09% |
| NFLX210806P00375000 | 2021-07-30 12:11PM EDT | 375.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 6 | 19 | 164.84% |
| NFLX210806P00380000 | 2021-08-03 3:18PM EDT | 380.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 36 | 137.50% |
| NFLX210806P00385000 | 2021-07-30 3:42PM EDT | 385.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 183 | 207 | 143.75% |
| NFLX210806P00390000 | 2021-07-30 3:29PM EDT | 390.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 15 | 41 | 131.25% |
| NFLX210806P00395000 | 2021-08-04 3:06PM EDT | 395.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 79 | 126.56% |
| NFLX210806P00400000 | 2021-08-03 1:17PM EDT | 400.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 362 | 128.91% |
| NFLX210806P00405000 | 2021-08-03 12:00PM EDT | 405.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 104 | 130.08% |
| NFLX210806P00410000 | 2021-08-03 1:01PM EDT | 410.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 9 | 85 | 125.78% |
| NFLX210806P00415000 | 2021-08-02 3:24PM EDT | 415.00 | 0.13 | 0.00 | 0.11 | +0.11 | +550.00% | 2 | 165 | 119.92% |
| NFLX210806P00420000 | 2021-08-05 12:58PM EDT | 420.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 12 | 146 | 103.13% |
| NFLX210806P00425000 | 2021-08-03 1:21PM EDT | 425.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 143 | 98.44% |
| NFLX210806P00430000 | 2021-08-05 1:37PM EDT | 430.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2 | 421 | 90.63% |
| NFLX210806P00435000 | 2021-08-02 2:48PM EDT | 435.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 45 | 231 | 90.23% |
| NFLX210806P00440000 | 2021-08-04 3:59PM EDT | 440.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 16 | 364 | 81.25% |
| NFLX210806P00445000 | 2021-08-02 2:49PM EDT | 445.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 30 | 91 | 76.56% |
| NFLX210806P00450000 | 2021-08-05 1:11PM EDT | 450.00 | 0.01 | 0.01 | 0.04 | -0.05 | -83.33% | 11 | 1,051 | 75.00% |
| NFLX210806P00455000 | 2021-08-03 1:58PM EDT | 455.00 | 0.10 | 0.02 | 0.04 | 0.00 | - | 2 | 362 | 71.48% |
| NFLX210806P00460000 | 2021-08-05 12:58PM EDT | 460.00 | 0.01 | 0.01 | 0.04 | -0.08 | -88.89% | 106 | 425 | 65.23% |
| NFLX210806P00465000 | 2021-08-05 1:42PM EDT | 465.00 | 0.02 | 0.02 | 0.04 | -0.11 | -84.62% | 9 | 471 | 61.72% |
| NFLX210806P00470000 | 2021-08-05 12:31PM EDT | 470.00 | 0.04 | 0.03 | 0.05 | -0.10 | -71.43% | 138 | 1,382 | 58.40% |
| NFLX210806P00475000 | 2021-08-05 12:16PM EDT | 475.00 | 0.05 | 0.04 | 0.07 | -0.10 | -66.67% | 17 | 756 | 55.47% |
| NFLX210806P00480000 | 2021-08-05 1:40PM EDT | 480.00 | 0.06 | 0.05 | 0.08 | -0.11 | -64.71% | 48 | 1,234 | 51.17% |
| NFLX210806P00485000 | 2021-08-05 12:37PM EDT | 485.00 | 0.14 | 0.07 | 0.10 | -0.06 | -30.00% | 76 | 669 | 48.63% |
| NFLX210806P00487500 | 2021-08-05 1:21PM EDT | 487.50 | 0.08 | 0.08 | 0.11 | -0.13 | -61.90% | 26 | 713 | 46.48% |
| NFLX210806P00490000 | 2021-08-05 1:09PM EDT | 490.00 | 0.09 | 0.09 | 0.13 | -0.15 | -62.50% | 258 | 804 | 44.82% |
| NFLX210806P00492500 | 2021-08-05 11:02AM EDT | 492.50 | 0.12 | 0.10 | 0.19 | -0.16 | -57.14% | 114 | 965 | 44.53% |
| NFLX210806P00495000 | 2021-08-05 1:35PM EDT | 495.00 | 0.13 | 0.11 | 0.15 | -0.19 | -59.38% | 630 | 1,617 | 39.94% |
| NFLX210806P00497500 | 2021-08-05 1:55PM EDT | 497.50 | 0.15 | 0.13 | 0.17 | -0.16 | -51.61% | 612 | 1,280 | 37.70% |
| NFLX210806P00500000 | 2021-08-05 1:55PM EDT | 500.00 | 0.17 | 0.15 | 0.17 | -0.26 | -60.47% | 988 | 2,497 | 34.67% |
| NFLX210806P00502500 | 2021-08-05 1:53PM EDT | 502.50 | 0.18 | 0.16 | 0.21 | -0.36 | -66.67% | 304 | 702 | 32.91% |
| NFLX210806P00505000 | 2021-08-05 1:35PM EDT | 505.00 | 0.23 | 0.18 | 0.23 | -0.45 | -66.18% | 422 | 1,510 | 30.27% |
| NFLX210806P00507500 | 2021-08-05 1:53PM EDT | 507.50 | 0.25 | 0.21 | 0.28 | -0.66 | -72.53% | 358 | 591 | 28.17% |
| NFLX210806P00510000 | 2021-08-05 1:52PM EDT | 510.00 | 0.29 | 0.27 | 0.34 | -0.93 | -76.23% | 713 | 1,324 | 25.93% |
| NFLX210806P00512500 | 2021-08-05 1:35PM EDT | 512.50 | 0.34 | 0.35 | 0.42 | -1.42 | -80.68% | 394 | 848 | 23.58% |
| NFLX210806P00515000 | 2021-08-05 1:53PM EDT | 515.00 | 0.54 | 0.49 | 0.55 | -2.03 | -78.99% | 1,009 | 1,538 | 21.44% |
| NFLX210806P00517500 | 2021-08-05 1:50PM EDT | 517.50 | 0.78 | 0.74 | 0.83 | -2.52 | -76.36% | 527 | 468 | 20.07% |
| NFLX210806P00520000 | 2021-08-05 1:51PM EDT | 520.00 | 1.26 | 1.18 | 1.36 | -3.79 | -75.05% | 820 | 483 | 19.46% |
| NFLX210806P00522500 | 2021-08-05 1:52PM EDT | 522.50 | 2.13 | 1.93 | 2.20 | -4.68 | -68.72% | 477 | 117 | 19.19% |
| NFLX210806P00525000 | 2021-08-05 1:49PM EDT | 525.00 | 3.47 | 3.25 | 3.60 | -5.11 | -59.56% | 218 | 214 | 20.50% |
| NFLX210806P00527500 | 2021-08-05 1:49PM EDT | 527.50 | 5.25 | 5.05 | 5.40 | -5.79 | -52.45% | 260 | 226 | 22.51% |
| NFLX210806P00530000 | 2021-08-05 1:49PM EDT | 530.00 | 7.36 | 7.10 | 7.55 | -6.41 | -46.55% | 96 | 277 | 25.61% |
| NFLX210806P00532500 | 2021-08-05 12:17PM EDT | 532.50 | 9.40 | 9.40 | 9.85 | -5.60 | -37.33% | 5 | 171 | 29.03% |
| NFLX210806P00535000 | 2021-08-05 10:31AM EDT | 535.00 | 11.60 | 11.00 | 12.35 | -6.93 | -37.40% | 15 | 205 | 33.69% |
| NFLX210806P00537500 | 2021-08-05 11:32AM EDT | 537.50 | 13.90 | 13.55 | 14.80 | -15.58 | -52.85% | 10 | 95 | 37.65% |
| NFLX210806P00540000 | 2021-08-05 12:33PM EDT | 540.00 | 16.36 | 16.65 | 17.30 | -6.50 | -28.43% | 10 | 129 | 41.87% |
| NFLX210806P00542500 | 2021-08-02 10:34AM EDT | 542.50 | 25.50 | 19.15 | 19.75 | 0.00 | - | 3 | 51 | 45.44% |
| NFLX210806P00545000 | 2021-08-03 11:19AM EDT | 545.00 | 25.85 | 21.60 | 22.20 | -8.97 | -25.76% | 10 | 33 | 48.83% |
| NFLX210806P00547500 | 2021-08-03 2:16PM EDT | 547.50 | 38.76 | 24.00 | 24.80 | 0.00 | - | 1 | 25 | 53.81% |
| NFLX210806P00550000 | 2021-08-04 3:51PM EDT | 550.00 | 32.82 | 26.55 | 27.45 | 0.00 | - | 39 | 81 | 53.83% |
| NFLX210806P00552500 | 2021-08-03 3:16PM EDT | 552.50 | 42.40 | 29.05 | 29.75 | 0.00 | - | 1 | 32 | 56.01% |
| NFLX210806P00555000 | 2021-08-04 10:48AM EDT | 555.00 | 43.57 | 31.60 | 32.20 | 0.00 | - | 2 | 34 | 59.45% |
| NFLX210806P00560000 | 2021-07-30 2:01PM EDT | 560.00 | 42.85 | 36.50 | 37.20 | 0.00 | - | 2 | 22 | 65.36% |
| NFLX210806P00565000 | 2021-08-03 9:33AM EDT | 565.00 | 51.13 | 41.50 | 42.80 | 0.00 | - | 20 | 17 | 76.54% |
| NFLX210806P00570000 | 2021-08-05 12:01PM EDT | 570.00 | 46.52 | 46.35 | 47.15 | -17.48 | -27.31% | 17 | 23 | 76.22% |
| NFLX210806P00575000 | 2021-08-02 9:48AM EDT | 575.00 | 62.50 | 51.45 | 52.65 | 0.00 | - | 1 | 1 | 87.70% |
| NFLX210806P00580000 | 2021-07-28 11:04AM EDT | 580.00 | 69.25 | 55.65 | 57.95 | 0.00 | - | 20 | 0 | 89.11% |
| NFLX210806P00600000 | 2021-07-26 3:49PM EDT | 600.00 | 83.75 | 76.15 | 77.15 | 0.00 | - | 1 | 1 | 107.86% |
| NFLX210806P00610000 | 2021-07-19 12:02AM EDT | 610.00 | 63.84 | 86.15 | 87.45 | 0.00 | - | - | 0 | 122.07% |
| NFLX210806P00620000 | 2021-07-19 12:24PM EDT | 620.00 | 92.50 | 96.40 | 97.35 | 0.00 | - | - | 1 | 134.18% |
| NFLX210806P00650000 | 2021-08-04 11:53AM EDT | 650.00 | 136.00 | 126.40 | 127.85 | 0.00 | - | 1 | 0 | 170.02% |
| NFLX210806P00780000 | 2021-08-03 10:10AM EDT | 780.00 | 271.81 | 256.45 | 257.15 | 0.00 | - | 2 | 0 | 264.84% |
| NFLX210806P00800000 | 2021-07-20 9:39AM EDT | 800.00 | 285.15 | 276.45 | 277.30 | +9.65 | +3.50% | 1 | 0 | 281.74% |
© 2021 Verizon Media. All rights reserved.
