Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230210C00160000 | 2023-02-01 9:30AM EST | 160.00 | 193.90 | 204.05 | 208.45 | 0.00 | - | 2 | 20 | 284.38% |
| NFLX230210C00180000 | 2023-01-30 10:27AM EST | 180.00 | 175.41 | 185.25 | 187.15 | 0.00 | - | 1 | 7 | 241.99% |
| NFLX230210C00190000 | 2023-01-24 12:43PM EST | 190.00 | 173.30 | 175.15 | 177.40 | 0.00 | - | 110 | 80 | 231.84% |
| NFLX230210C00195000 | 2023-01-24 1:57PM EST | 195.00 | 170.03 | 170.20 | 172.50 | 0.00 | - | 135 | 67 | 229.30% |
| NFLX230210C00200000 | 2023-01-26 2:06PM EST | 200.00 | 166.38 | 165.15 | 167.60 | 0.00 | - | 52 | 67 | 222.66% |
| NFLX230210C00205000 | 2023-01-30 11:27AM EST | 205.00 | 151.98 | 160.45 | 162.40 | 0.00 | - | 18 | 47 | 217.68% |
| NFLX230210C00210000 | 2023-02-01 3:54PM EST | 210.00 | 153.05 | 155.10 | 157.25 | 0.00 | - | 60 | 23 | 191.21% |
| NFLX230210C00215000 | 2023-02-02 11:12AM EST | 215.00 | 151.65 | 150.25 | 152.50 | 0.00 | - | 24 | 8 | 198.63% |
| NFLX230210C00220000 | 2023-02-03 11:06AM EST | 220.00 | 155.20 | 145.50 | 147.10 | +9.20 | +6.30% | 113 | 213 | 186.13% |
| NFLX230210C00225000 | 2023-02-03 11:22AM EST | 225.00 | 151.87 | 140.30 | 142.25 | +15.01 | +10.97% | 43 | 43 | 177.15% |
| NFLX230210C00230000 | 2023-02-03 1:48PM EST | 230.00 | 139.10 | 135.40 | 137.20 | +5.33 | +3.98% | 76 | 74 | 171.58% |
| NFLX230210C00235000 | 2023-01-26 2:11PM EST | 235.00 | 132.35 | 130.45 | 132.45 | 0.00 | - | 4 | 43 | 172.75% |
| NFLX230210C00240000 | 2023-01-26 2:31PM EST | 240.00 | 125.84 | 125.50 | 127.30 | 0.00 | - | 5 | 12 | 162.99% |
| NFLX230210C00245000 | 2023-01-20 9:31AM EST | 245.00 | 90.75 | 119.95 | 122.90 | 0.00 | - | 1 | 3 | 157.23% |
| NFLX230210C00250000 | 2023-02-01 3:08PM EST | 250.00 | 111.55 | 114.65 | 117.15 | -1.30 | -1.15% | 2 | 40 | 50.00% |
| NFLX230210C00260000 | 2023-02-03 10:19AM EST | 260.00 | 107.35 | 104.55 | 107.35 | +15.50 | +16.88% | 1 | 10 | 100.78% |
| NFLX230210C00265000 | 2023-02-03 10:20AM EST | 265.00 | 102.36 | 100.25 | 102.25 | +4.04 | +4.11% | 3 | 31 | 122.07% |
| NFLX230210C00270000 | 2023-02-03 3:05PM EST | 270.00 | 98.00 | 95.00 | 97.55 | +11.14 | +12.83% | 43 | 57 | 117.09% |
| NFLX230210C00275000 | 2023-01-25 9:43AM EST | 275.00 | 87.98 | 89.70 | 92.70 | 0.00 | - | 9 | 14 | 107.23% |
| NFLX230210C00280000 | 2023-02-03 3:11PM EST | 280.00 | 87.95 | 85.45 | 87.85 | +10.95 | +14.22% | 1 | 23 | 118.12% |
| NFLX230210C00285000 | 2023-02-01 10:38AM EST | 285.00 | 73.66 | 80.40 | 82.30 | 0.00 | - | 1 | 26 | 101.86% |
| NFLX230210C00290000 | 2023-02-02 2:03PM EST | 290.00 | 75.90 | 75.30 | 77.70 | 0.00 | - | 6 | 11 | 100.73% |
| NFLX230210C00295000 | 2023-02-02 9:41AM EST | 295.00 | 67.85 | 70.05 | 72.50 | 0.00 | - | 1 | 17 | 87.01% |
| NFLX230210C00300000 | 2023-02-03 3:51PM EST | 300.00 | 66.00 | 65.60 | 66.50 | +2.02 | +3.16% | 8 | 31 | 70.61% |
| NFLX230210C00305000 | 2023-02-03 12:38PM EST | 305.00 | 70.46 | 60.55 | 63.50 | +23.60 | +50.36% | 2 | 72 | 93.51% |
| NFLX230210C00310000 | 2023-02-03 2:10PM EST | 310.00 | 59.10 | 55.70 | 56.70 | +4.10 | +7.45% | 19 | 156 | 67.14% |
| NFLX230210C00312500 | 2023-02-01 2:17PM EST | 312.50 | 46.11 | 53.30 | 54.70 | 0.00 | - | 2 | 5 | 73.00% |
| NFLX230210C00315000 | 2023-02-03 3:02PM EST | 315.00 | 52.69 | 50.90 | 51.95 | +4.74 | +9.89% | 18 | 77 | 68.16% |
| NFLX230210C00317500 | 2023-02-03 10:59AM EST | 317.50 | 54.25 | 48.10 | 49.40 | +17.65 | +48.22% | 1 | 17 | 60.45% |
| NFLX230210C00320000 | 2023-02-03 12:06PM EST | 320.00 | 56.96 | 45.60 | 47.10 | +14.86 | +35.30% | 17 | 178 | 60.40% |
| NFLX230210C00322500 | 2023-02-03 2:26PM EST | 322.50 | 46.55 | 43.25 | 44.35 | +7.40 | +18.90% | 4 | 32 | 56.25% |
| NFLX230210C00325000 | 2023-02-03 3:58PM EST | 325.00 | 41.47 | 40.85 | 41.95 | +4.05 | +10.82% | 18 | 149 | 55.76% |
| NFLX230210C00327500 | 2023-02-03 3:18PM EST | 327.50 | 41.17 | 38.25 | 39.45 | +2.31 | +5.94% | 7 | 19 | 51.71% |
| NFLX230210C00330000 | 2023-02-03 1:51PM EST | 330.00 | 39.65 | 36.10 | 37.25 | +4.57 | +13.03% | 7 | 180 | 54.93% |
| NFLX230210C00332500 | 2023-02-03 12:06PM EST | 332.50 | 45.05 | 33.15 | 34.80 | +11.60 | +34.68% | 6 | 38 | 60.33% |
| NFLX230210C00335000 | 2023-02-03 3:49PM EST | 335.00 | 31.45 | 31.50 | 32.20 | +0.20 | +0.64% | 46 | 184 | 51.17% |
| NFLX230210C00337500 | 2023-02-03 3:59PM EST | 337.50 | 29.59 | 29.10 | 29.85 | +2.61 | +9.67% | 45 | 60 | 53.88% |
| NFLX230210C00340000 | 2023-02-03 1:41PM EST | 340.00 | 30.50 | 26.90 | 27.50 | +6.88 | +29.13% | 28 | 284 | 51.90% |
| NFLX230210C00342500 | 2023-02-03 3:40PM EST | 342.50 | 25.28 | 24.60 | 25.20 | +0.55 | +2.22% | 38 | 209 | 50.17% |
| NFLX230210C00345000 | 2023-02-03 3:43PM EST | 345.00 | 22.75 | 22.30 | 23.00 | +1.95 | +9.38% | 47 | 116 | 49.02% |
| NFLX230210C00347500 | 2023-02-03 3:13PM EST | 347.50 | 22.27 | 20.25 | 20.75 | +3.97 | +21.69% | 30 | 151 | 47.11% |
| NFLX230210C00350000 | 2023-02-03 3:56PM EST | 350.00 | 18.60 | 18.10 | 18.65 | +2.80 | +17.72% | 85 | 752 | 45.98% |
| NFLX230210C00352500 | 2023-02-03 3:41PM EST | 352.50 | 16.00 | 16.15 | 16.60 | -0.95 | -5.60% | 126 | 125 | 44.75% |
| NFLX230210C00355000 | 2023-02-03 3:55PM EST | 355.00 | 14.73 | 14.15 | 14.65 | +0.90 | +6.51% | 223 | 483 | 43.69% |
| NFLX230210C00357500 | 2023-02-03 3:56PM EST | 357.50 | 12.82 | 12.30 | 13.00 | +0.38 | +3.05% | 138 | 332 | 43.88% |
| NFLX230210C00360000 | 2023-02-03 3:59PM EST | 360.00 | 11.00 | 10.90 | 11.25 | -0.98 | -8.18% | 673 | 771 | 42.85% |
| NFLX230210C00362500 | 2023-02-03 3:59PM EST | 362.50 | 9.59 | 9.30 | 9.60 | -0.91 | -8.67% | 822 | 552 | 41.78% |
| NFLX230210C00365000 | 2023-02-03 3:59PM EST | 365.00 | 8.10 | 7.90 | 8.20 | -1.30 | -13.83% | 1,654 | 841 | 41.42% |
| NFLX230210C00367500 | 2023-02-03 3:59PM EST | 367.50 | 6.80 | 6.70 | 6.95 | -0.94 | -12.14% | 1,042 | 671 | 41.19% |
| NFLX230210C00370000 | 2023-02-03 3:59PM EST | 370.00 | 5.73 | 5.65 | 5.85 | -1.07 | -15.74% | 3,669 | 929 | 41.07% |
| NFLX230210C00372500 | 2023-02-03 3:59PM EST | 372.50 | 4.75 | 4.70 | 4.90 | -0.95 | -16.67% | 1,883 | 415 | 41.08% |
| NFLX230210C00375000 | 2023-02-03 3:59PM EST | 375.00 | 4.00 | 3.90 | 4.10 | -0.80 | -16.67% | 8,246 | 948 | 41.28% |
| NFLX230210C00380000 | 2023-02-03 3:59PM EST | 380.00 | 2.75 | 2.71 | 2.81 | -0.75 | -21.43% | 6,984 | 1,015 | 41.68% |
| NFLX230210C00385000 | 2023-02-03 3:59PM EST | 385.00 | 1.93 | 1.84 | 1.95 | -0.46 | -19.25% | 4,682 | 1,032 | 42.66% |
| NFLX230210C00390000 | 2023-02-03 3:59PM EST | 390.00 | 1.32 | 1.27 | 1.36 | -0.31 | -19.02% | 6,322 | 889 | 43.85% |
| NFLX230210C00395000 | 2023-02-03 3:59PM EST | 395.00 | 0.91 | 0.89 | 0.92 | -0.21 | -18.75% | 2,567 | 584 | 44.70% |
| NFLX230210C00400000 | 2023-02-03 3:59PM EST | 400.00 | 0.64 | 0.63 | 0.64 | -0.16 | -20.00% | 15,986 | 2,484 | 45.92% |
| NFLX230210C00405000 | 2023-02-03 3:57PM EST | 405.00 | 0.45 | 0.42 | 0.45 | -0.11 | -19.64% | 1,762 | 809 | 47.22% |
| NFLX230210C00410000 | 2023-02-03 3:59PM EST | 410.00 | 0.30 | 0.31 | 0.32 | -0.09 | -23.08% | 2,064 | 247 | 48.54% |
| NFLX230210C00415000 | 2023-02-03 3:56PM EST | 415.00 | 0.21 | 0.19 | 0.22 | -0.05 | -19.23% | 1,357 | 312 | 49.51% |
| NFLX230210C00420000 | 2023-02-03 3:56PM EST | 420.00 | 0.14 | 0.14 | 0.16 | -0.07 | -33.33% | 3,677 | 427 | 50.49% |
| NFLX230210C00425000 | 2023-02-03 3:59PM EST | 425.00 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 549 | 215 | 51.17% |
| NFLX230210C00430000 | 2023-02-03 3:57PM EST | 430.00 | 0.08 | 0.05 | 0.11 | -0.01 | -11.11% | 641 | 311 | 53.13% |
| NFLX230210C00435000 | 2023-02-03 3:56PM EST | 435.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 373 | 85 | 51.95% |
| NFLX230210C00440000 | 2023-02-03 3:57PM EST | 440.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 917 | 218 | 52.34% |
| NFLX230210C00450000 | 2023-02-03 3:58PM EST | 450.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 984 | 276 | 61.72% |
| NFLX230210C00460000 | 2023-02-03 3:38PM EST | 460.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 327 | 408 | 64.84% |
| NFLX230210C00470000 | 2023-02-03 3:06PM EST | 470.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 130 | 384 | 72.27% |
| NFLX230210C00480000 | 2023-02-03 12:06PM EST | 480.00 | 0.04 | 0.00 | 0.24 | +0.03 | +300.00% | 30 | 154 | 87.50% |
| NFLX230210C00490000 | 2023-02-03 11:49AM EST | 490.00 | 0.02 | 0.00 | 0.07 | +0.01 | +100.00% | 112 | 74 | 81.64% |
| NFLX230210C00500000 | 2023-02-03 11:49AM EST | 500.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 280 | 185 | 89.84% |
| NFLX230210C00510000 | 2023-02-03 10:28AM EST | 510.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 10 | 10 | 96.48% |
| NFLX230210C00520000 | 2023-02-03 11:08AM EST | 520.00 | 0.01 | 0.00 | 0.14 | -0.01 | -50.00% | 12 | 9 | 103.13% |
| NFLX230210C00530000 | 2023-01-19 3:48PM EST | 530.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 5 | 93.75% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230210P00100000 | 2023-01-19 3:47PM EST | 100.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | - | 3 | 335.94% |
| NFLX230210P00120000 | 2023-01-20 9:50AM EST | 120.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 13 | 293.75% |
| NFLX230210P00130000 | 2023-01-19 3:58PM EST | 130.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | - | 2 | 306.25% |
| NFLX230210P00140000 | 2023-01-19 1:44PM EST | 140.00 | 0.04 | 0.00 | 0.38 | 0.00 | - | - | 1 | 303.13% |
| NFLX230210P00150000 | 2023-01-19 3:16PM EST | 150.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 21 | 263 | 237.50% |
| NFLX230210P00160000 | 2023-01-23 3:23PM EST | 160.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 202 | 1,566 | 214.84% |
| NFLX230210P00170000 | 2023-01-23 3:23PM EST | 170.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 49 | 82 | 206.25% |
| NFLX230210P00180000 | 2023-01-26 1:57PM EST | 180.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 146 | 394 | 189.06% |
| NFLX230210P00190000 | 2023-01-19 3:43PM EST | 190.00 | 0.30 | 0.00 | 0.18 | 0.00 | - | 13 | 38 | 195.31% |
| NFLX230210P00195000 | 2023-01-20 3:51PM EST | 195.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 71 | 58 | 173.44% |
| NFLX230210P00200000 | 2023-02-03 12:04PM EST | 200.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 25 | 187 | 153.13% |
| NFLX230210P00205000 | 2023-01-31 1:13PM EST | 205.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 50 | 104 | 156.25% |
| NFLX230210P00210000 | 2023-02-03 12:57PM EST | 210.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 63 | 259 | 152.34% |
| NFLX230210P00215000 | 2023-02-02 2:17PM EST | 215.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 83 | 96 | 143.75% |
| NFLX230210P00220000 | 2023-01-27 10:01AM EST | 220.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 48 | 705 | 135.94% |
| NFLX230210P00225000 | 2023-01-27 11:36AM EST | 225.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 158 | 134.38% |
| NFLX230210P00230000 | 2023-01-31 12:18PM EST | 230.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 199 | 128.91% |
| NFLX230210P00235000 | 2023-01-31 12:19PM EST | 235.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 21 | 253 | 123.44% |
| NFLX230210P00240000 | 2023-02-03 3:59PM EST | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 43 | 293 | 106.25% |
| NFLX230210P00245000 | 2023-02-03 1:02PM EST | 245.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 239 | 100.00% |
| NFLX230210P00250000 | 2023-02-03 1:02PM EST | 250.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 554 | 95.31% |
| NFLX230210P00255000 | 2023-02-03 11:51AM EST | 255.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 15 | 182 | 90.63% |
| NFLX230210P00260000 | 2023-02-03 3:48PM EST | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 51 | 322 | 85.94% |
| NFLX230210P00265000 | 2023-02-02 12:42PM EST | 265.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 54 | 82.81% |
| NFLX230210P00270000 | 2023-02-03 12:04PM EST | 270.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 182 | 201 | 78.13% |
| NFLX230210P00275000 | 2023-02-03 2:59PM EST | 275.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 15 | 351 | 78.13% |
| NFLX230210P00280000 | 2023-02-03 3:56PM EST | 280.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 101 | 1,034 | 73.44% |
| NFLX230210P00285000 | 2023-02-03 3:58PM EST | 285.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 414 | 757 | 70.31% |
| NFLX230210P00290000 | 2023-02-03 3:37PM EST | 290.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 428 | 344 | 67.19% |
| NFLX230210P00295000 | 2023-02-03 3:59PM EST | 295.00 | 0.07 | 0.03 | 0.07 | +0.01 | +16.67% | 270 | 336 | 66.21% |
| NFLX230210P00300000 | 2023-02-03 3:59PM EST | 300.00 | 0.06 | 0.05 | 0.12 | -0.01 | -14.29% | 645 | 810 | 65.63% |
| NFLX230210P00305000 | 2023-02-03 3:58PM EST | 305.00 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 381 | 746 | 61.13% |
| NFLX230210P00307500 | 2023-02-03 3:40PM EST | 307.50 | 0.10 | 0.03 | 0.11 | -0.01 | -9.09% | 153 | 131 | 56.84% |
| NFLX230210P00310000 | 2023-02-03 3:59PM EST | 310.00 | 0.11 | 0.09 | 0.16 | -0.01 | -8.33% | 841 | 636 | 58.79% |
| NFLX230210P00312500 | 2023-02-03 3:54PM EST | 312.50 | 0.11 | 0.11 | 0.17 | -0.04 | -26.67% | 264 | 110 | 57.23% |
| NFLX230210P00315000 | 2023-02-03 3:53PM EST | 315.00 | 0.12 | 0.13 | 0.15 | -0.09 | -42.86% | 2,118 | 469 | 54.69% |
| NFLX230210P00317500 | 2023-02-03 2:50PM EST | 317.50 | 0.16 | 0.15 | 0.22 | -0.04 | -20.00% | 91 | 125 | 54.44% |
| NFLX230210P00320000 | 2023-02-03 3:58PM EST | 320.00 | 0.19 | 0.18 | 0.24 | -0.05 | -20.83% | 542 | 469 | 52.93% |
| NFLX230210P00322500 | 2023-02-03 3:55PM EST | 322.50 | 0.20 | 0.21 | 0.28 | -0.13 | -39.39% | 136 | 260 | 51.56% |
| NFLX230210P00325000 | 2023-02-03 3:59PM EST | 325.00 | 0.27 | 0.25 | 0.29 | -0.07 | -20.59% | 772 | 567 | 50.34% |
| NFLX230210P00327500 | 2023-02-03 3:56PM EST | 327.50 | 0.29 | 0.31 | 0.38 | -0.16 | -35.56% | 479 | 108 | 50.05% |
| NFLX230210P00330000 | 2023-02-03 3:59PM EST | 330.00 | 0.41 | 0.38 | 0.47 | -0.07 | -14.58% | 1,165 | 907 | 49.27% |
| NFLX230210P00332500 | 2023-02-03 3:59PM EST | 332.50 | 0.48 | 0.46 | 0.50 | -0.11 | -18.64% | 180 | 336 | 46.97% |
| NFLX230210P00335000 | 2023-02-03 3:59PM EST | 335.00 | 0.59 | 0.54 | 0.60 | -0.14 | -19.18% | 2,491 | 566 | 45.83% |
| NFLX230210P00337500 | 2023-02-03 3:59PM EST | 337.50 | 0.75 | 0.67 | 0.75 | -0.22 | -22.68% | 442 | 366 | 45.12% |
| NFLX230210P00340000 | 2023-02-03 3:58PM EST | 340.00 | 0.89 | 0.88 | 0.92 | -0.23 | -20.54% | 3,128 | 874 | 44.21% |
| NFLX230210P00342500 | 2023-02-03 3:59PM EST | 342.50 | 1.12 | 1.04 | 1.13 | -0.22 | -16.42% | 2,640 | 351 | 43.36% |
| NFLX230210P00345000 | 2023-02-03 3:59PM EST | 345.00 | 1.36 | 1.30 | 1.45 | -0.24 | -15.00% | 1,403 | 394 | 43.15% |
| NFLX230210P00347500 | 2023-02-03 3:59PM EST | 347.50 | 1.68 | 1.61 | 1.73 | -0.50 | -22.94% | 608 | 197 | 41.99% |
| NFLX230210P00350000 | 2023-02-03 3:59PM EST | 350.00 | 2.04 | 2.01 | 2.15 | -0.36 | -15.00% | 8,477 | 795 | 41.49% |
| NFLX230210P00352500 | 2023-02-03 3:59PM EST | 352.50 | 2.54 | 2.50 | 2.60 | -0.71 | -21.85% | 3,772 | 367 | 40.63% |
| NFLX230210P00355000 | 2023-02-03 3:59PM EST | 355.00 | 3.11 | 3.05 | 3.30 | -0.52 | -14.33% | 1,715 | 728 | 40.85% |
| NFLX230210P00357500 | 2023-02-03 3:59PM EST | 357.50 | 3.80 | 3.75 | 4.05 | -0.51 | -11.83% | 983 | 346 | 40.63% |
| NFLX230210P00360000 | 2023-02-03 3:59PM EST | 360.00 | 4.65 | 4.60 | 4.85 | -0.64 | -12.10% | 2,491 | 920 | 40.03% |
| NFLX230210P00362500 | 2023-02-03 3:59PM EST | 362.50 | 5.61 | 5.55 | 5.80 | -0.63 | -10.10% | 1,645 | 452 | 39.60% |
| NFLX230210P00365000 | 2023-02-03 3:59PM EST | 365.00 | 6.75 | 6.65 | 6.80 | -0.60 | -8.16% | 2,738 | 561 | 38.75% |
| NFLX230210P00367500 | 2023-02-03 3:59PM EST | 367.50 | 8.00 | 7.90 | 8.20 | -0.70 | -8.05% | 1,092 | 105 | 39.31% |
| NFLX230210P00370000 | 2023-02-03 3:59PM EST | 370.00 | 9.42 | 9.25 | 9.60 | -0.73 | -7.19% | 2,801 | 193 | 39.16% |
| NFLX230210P00372500 | 2023-02-03 3:58PM EST | 372.50 | 10.98 | 10.90 | 11.15 | -3.82 | -25.81% | 1,611 | 96 | 39.11% |
| NFLX230210P00375000 | 2023-02-03 3:47PM EST | 375.00 | 12.90 | 12.65 | 13.05 | -1.35 | -9.47% | 1,441 | 99 | 40.41% |
| NFLX230210P00380000 | 2023-02-03 3:53PM EST | 380.00 | 16.10 | 16.25 | 17.00 | -4.60 | -22.22% | 286 | 193 | 42.29% |
| NFLX230210P00385000 | 2023-02-03 3:59PM EST | 385.00 | 20.55 | 20.25 | 20.80 | -0.45 | -2.14% | 50 | 79 | 40.63% |
| NFLX230210P00390000 | 2023-02-03 3:55PM EST | 390.00 | 25.00 | 24.70 | 25.25 | -0.50 | -1.96% | 58 | 36 | 41.72% |
| NFLX230210P00395000 | 2023-02-03 1:41PM EST | 395.00 | 27.15 | 29.05 | 30.30 | -4.35 | -13.81% | 6 | 39 | 48.02% |
| NFLX230210P00400000 | 2023-02-03 1:52PM EST | 400.00 | 31.00 | 33.85 | 34.65 | -5.25 | -14.48% | 63 | 71 | 44.43% |
| NFLX230210P00405000 | 2023-02-03 2:07PM EST | 405.00 | 36.10 | 38.75 | 40.15 | -11.25 | -23.76% | 3 | 4 | 56.93% |
| NFLX230210P00410000 | 2023-02-03 12:17PM EST | 410.00 | 35.00 | 43.30 | 45.35 | -15.50 | -30.69% | 7 | 0 | 64.67% |
| NFLX230210P00415000 | 2023-02-03 11:43AM EST | 415.00 | 39.28 | 48.60 | 49.60 | -11.17 | -22.14% | 2 | 0 | 57.18% |
| NFLX230210P00420000 | 2023-01-13 12:18PM EST | 420.00 | 89.95 | 53.25 | 54.80 | 0.00 | - | 18 | 0 | 65.67% |
| NFLX230210P00425000 | 2023-02-03 11:07AM EST | 425.00 | 47.50 | 58.00 | 60.20 | -14.65 | -23.57% | 6 | 0 | 77.05% |
| NFLX230210P00430000 | 2023-01-20 10:01AM EST | 430.00 | 89.40 | 63.20 | 65.20 | 0.00 | - | 2 | 0 | 54.69% |
| NFLX230210P00440000 | 2023-01-19 3:36PM EST | 440.00 | 120.08 | 72.95 | 75.50 | 0.00 | - | - | 0 | 63.09% |
| NFLX230210P00450000 | 2023-01-24 12:30PM EST | 450.00 | 87.80 | 82.85 | 85.30 | 0.00 | - | - | 0 | 100.56% |
| NFLX230210P00460000 | 2023-01-27 11:12AM EST | 460.00 | 97.90 | 92.75 | 95.35 | 0.00 | - | 1 | 0 | 109.62% |
| NFLX230210P00480000 | 2023-01-23 11:31AM EST | 480.00 | 122.40 | 113.00 | 114.90 | 0.00 | - | 1 | 0 | 115.19% |
| NFLX230210P00490000 | 2023-01-11 12:05PM EST | 490.00 | 167.28 | 123.15 | 125.10 | 0.00 | - | - | 0 | 79.30% |
| NFLX230210P00500000 | 2023-01-17 11:49AM EST | 500.00 | 175.13 | 133.00 | 134.90 | 0.00 | - | - | 0 | 128.91% |
© 2023 Yahoo. All rights reserved.
