Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220930C00100000 | 2022-09-29 3:15PM EDT | 100.00 | 138.35 | 139.35 | 140.20 | -5.05 | -3.52% | 59 | 36 | 632.81% |
| NFLX220930C00105000 | 2022-09-29 11:57AM EDT | 105.00 | 138.80 | 134.35 | 135.20 | +0.55 | +0.40% | 12 | 15 | 600.00% |
| NFLX220930C00110000 | 2022-09-29 3:19PM EDT | 110.00 | 128.75 | 129.35 | 130.20 | -1.35 | -1.04% | 37 | 80 | 567.19% |
| NFLX220930C00115000 | 2022-09-29 2:24PM EDT | 115.00 | 121.55 | 124.15 | 125.85 | -1.35 | -1.10% | 9 | 188 | 644.92% |
| NFLX220930C00120000 | 2022-09-14 2:49PM EDT | 120.00 | 102.46 | 119.20 | 120.10 | 0.00 | - | 167 | 427 | 637.50% |
| NFLX220930C00125000 | 2022-09-21 11:31AM EDT | 125.00 | 117.80 | 112.45 | 116.40 | 0.00 | - | 3 | 97 | 785.16% |
| NFLX220930C00130000 | 2022-09-22 12:10PM EDT | 130.00 | 107.45 | 109.20 | 110.15 | 0.00 | - | 1 | 306 | 581.64% |
| NFLX220930C00135000 | 2022-09-27 11:23AM EDT | 135.00 | 92.00 | 104.40 | 105.30 | 0.00 | - | 2 | 175 | 467.19% |
| NFLX220930C00140000 | 2022-09-28 1:11PM EDT | 140.00 | 101.00 | 99.20 | 100.30 | 0.00 | - | 10 | 259 | 381.25% |
| NFLX220930C00145000 | 2022-09-29 2:55PM EDT | 145.00 | 91.70 | 93.25 | 95.30 | -7.55 | -7.61% | 1 | 69 | 512.89% |
| NFLX220930C00150000 | 2022-09-29 3:49PM EDT | 150.00 | 89.76 | 86.40 | 91.45 | +0.71 | +0.80% | 3 | 35 | 598.54% |
| NFLX220930C00155000 | 2022-09-27 2:12PM EDT | 155.00 | 66.80 | 82.25 | 86.35 | 0.00 | - | 3 | 22 | 556.05% |
| NFLX220930C00160000 | 2022-09-27 1:26PM EDT | 160.00 | 61.70 | 77.65 | 81.30 | 0.00 | - | 3 | 5 | 518.95% |
| NFLX220930C00165000 | 2022-09-23 9:57AM EDT | 165.00 | 67.13 | 73.05 | 76.00 | 0.00 | - | 1 | 4 | 463.87% |
| NFLX220930C00170000 | 2022-09-26 10:01AM EDT | 170.00 | 61.95 | 67.60 | 70.95 | 0.00 | - | 2 | 14 | 429.49% |
| NFLX220930C00175000 | 2022-09-22 9:36AM EDT | 175.00 | 61.63 | 62.50 | 65.50 | 0.00 | - | 1 | 3 | 363.09% |
| NFLX220930C00180000 | 2022-09-28 3:25PM EDT | 180.00 | 64.05 | 57.35 | 61.55 | -0.66 | -1.02% | 1 | 28 | 408.01% |
| NFLX220930C00182500 | 2022-09-29 3:07PM EDT | 182.50 | 54.82 | 54.50 | 58.85 | +15.72 | +40.20% | 1 | 3 | 381.15% |
| NFLX220930C00185000 | 2022-09-29 9:42AM EDT | 185.00 | 58.45 | 52.60 | 56.30 | -1.52 | -2.53% | 10 | 18 | 363.38% |
| NFLX220930C00190000 | 2022-09-29 12:22PM EDT | 190.00 | 50.60 | 47.95 | 51.30 | +4.20 | +9.05% | 3 | 16 | 333.98% |
| NFLX220930C00192500 | 2022-09-26 2:57PM EDT | 192.50 | 33.57 | 44.70 | 48.30 | 0.00 | - | 10 | 2 | 290.63% |
| NFLX220930C00195000 | 2022-09-28 11:32AM EDT | 195.00 | 45.11 | 43.15 | 46.40 | 0.00 | - | 3 | 25 | 169.53% |
| NFLX220930C00200000 | 2022-09-29 3:25PM EDT | 200.00 | 38.50 | 39.25 | 40.10 | -6.07 | -13.62% | 103 | 146 | 200.00% |
| NFLX220930C00202500 | 2022-09-29 3:19PM EDT | 202.50 | 35.91 | 34.50 | 38.90 | +13.21 | +58.19% | 1 | 7 | 266.55% |
| NFLX220930C00205000 | 2022-09-28 11:32AM EDT | 205.00 | 35.40 | 31.50 | 36.35 | 0.00 | - | 23 | 81 | 250.00% |
| NFLX220930C00207500 | 2022-09-28 2:13PM EDT | 207.50 | 35.55 | 31.60 | 32.95 | 0.00 | - | 14 | 22 | 123.44% |
| NFLX220930C00210000 | 2022-09-29 2:58PM EDT | 210.00 | 26.30 | 29.50 | 30.35 | -3.65 | -12.19% | 7 | 117 | 138.28% |
| NFLX220930C00212500 | 2022-09-29 3:44PM EDT | 212.50 | 26.75 | 26.75 | 27.65 | -4.00 | -13.01% | 20 | 133 | 147.27% |
| NFLX220930C00215000 | 2022-09-29 3:08PM EDT | 215.00 | 23.00 | 24.10 | 25.45 | -4.50 | -16.36% | 16 | 165 | 96.88% |
| NFLX220930C00217500 | 2022-09-29 3:32PM EDT | 217.50 | 21.85 | 21.55 | 22.70 | -6.35 | -22.52% | 13 | 269 | 127.34% |
| NFLX220930C00220000 | 2022-09-29 3:18PM EDT | 220.00 | 19.02 | 19.30 | 20.50 | -7.48 | -28.23% | 131 | 503 | 94.34% |
| NFLX220930C00222500 | 2022-09-29 3:11PM EDT | 222.50 | 15.75 | 16.85 | 18.20 | -8.00 | -33.68% | 39 | 324 | 93.55% |
| NFLX220930C00225000 | 2022-09-29 3:57PM EDT | 225.00 | 15.00 | 14.55 | 15.75 | -6.25 | -29.41% | 236 | 1,003 | 89.36% |
| NFLX220930C00227500 | 2022-09-29 3:50PM EDT | 227.50 | 13.24 | 12.35 | 13.20 | -5.23 | -28.32% | 146 | 612 | 83.01% |
| NFLX220930C00230000 | 2022-09-29 3:49PM EDT | 230.00 | 10.82 | 10.05 | 11.10 | -5.45 | -33.50% | 1,351 | 2,664 | 80.86% |
| NFLX220930C00232500 | 2022-09-29 3:53PM EDT | 232.50 | 8.40 | 8.20 | 8.85 | -6.40 | -43.24% | 735 | 1,839 | 79.25% |
| NFLX220930C00235000 | 2022-09-29 3:59PM EDT | 235.00 | 6.70 | 6.45 | 7.00 | -5.49 | -45.04% | 2,513 | 1,827 | 79.30% |
| NFLX220930C00237500 | 2022-09-29 3:58PM EDT | 237.50 | 5.15 | 4.85 | 5.25 | -4.85 | -48.50% | 2,350 | 1,231 | 77.15% |
| NFLX220930C00240000 | 2022-09-29 3:59PM EDT | 240.00 | 3.70 | 3.60 | 3.75 | -4.40 | -54.32% | 11,879 | 4,366 | 76.22% |
| NFLX220930C00242500 | 2022-09-29 3:59PM EDT | 242.50 | 2.61 | 2.48 | 2.68 | -3.89 | -59.85% | 8,747 | 1,973 | 75.76% |
| NFLX220930C00245000 | 2022-09-29 3:59PM EDT | 245.00 | 1.77 | 1.68 | 1.77 | -3.43 | -65.96% | 35,078 | 3,507 | 75.05% |
| NFLX220930C00247500 | 2022-09-29 3:59PM EDT | 247.50 | 1.10 | 1.08 | 1.24 | -2.90 | -72.50% | 7,315 | 1,998 | 76.07% |
| NFLX220930C00250000 | 2022-09-29 3:59PM EDT | 250.00 | 0.71 | 0.70 | 0.73 | -2.22 | -75.77% | 44,282 | 5,035 | 75.59% |
| NFLX220930C00252500 | 2022-09-29 3:59PM EDT | 252.50 | 0.45 | 0.43 | 0.49 | -1.77 | -79.73% | 5,680 | 1,685 | 76.95% |
| NFLX220930C00255000 | 2022-09-29 3:59PM EDT | 255.00 | 0.27 | 0.27 | 0.30 | -1.32 | -83.02% | 9,011 | 3,465 | 77.93% |
| NFLX220930C00257500 | 2022-09-29 3:59PM EDT | 257.50 | 0.16 | 0.16 | 0.17 | -0.94 | -85.45% | 2,585 | 1,885 | 78.13% |
| NFLX220930C00260000 | 2022-09-29 3:59PM EDT | 260.00 | 0.11 | 0.10 | 0.12 | -0.68 | -86.08% | 7,762 | 4,150 | 80.86% |
| NFLX220930C00262500 | 2022-09-29 3:57PM EDT | 262.50 | 0.09 | 0.06 | 0.08 | -0.46 | -83.64% | 2,036 | 1,084 | 82.62% |
| NFLX220930C00265000 | 2022-09-29 3:55PM EDT | 265.00 | 0.05 | 0.04 | 0.06 | -0.34 | -87.18% | 2,968 | 2,035 | 85.94% |
| NFLX220930C00267500 | 2022-09-29 3:55PM EDT | 267.50 | 0.05 | 0.02 | 0.04 | -0.23 | -82.14% | 1,010 | 2,377 | 86.72% |
| NFLX220930C00270000 | 2022-09-29 3:57PM EDT | 270.00 | 0.04 | 0.03 | 0.04 | -0.17 | -80.95% | 6,525 | 1,931 | 94.92% |
| NFLX220930C00272500 | 2022-09-29 3:57PM EDT | 272.50 | 0.02 | 0.01 | 0.03 | -0.12 | -85.71% | 319 | 328 | 95.31% |
| NFLX220930C00275000 | 2022-09-29 3:49PM EDT | 275.00 | 0.03 | 0.01 | 0.03 | -0.09 | -75.00% | 358 | 1,499 | 100.78% |
| NFLX220930C00277500 | 2022-09-29 3:56PM EDT | 277.50 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 673 | 1,026 | 103.13% |
| NFLX220930C00280000 | 2022-09-29 3:59PM EDT | 280.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 474 | 2,072 | 109.38% |
| NFLX220930C00282500 | 2022-09-29 11:48AM EDT | 282.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 34 | 450 | 110.94% |
| NFLX220930C00285000 | 2022-09-29 3:34PM EDT | 285.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 2,442 | 1,391 | 115.63% |
| NFLX220930C00287500 | 2022-09-29 2:31PM EDT | 287.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 124 | 218 | 112.50% |
| NFLX220930C00290000 | 2022-09-29 11:01AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 619 | 402 | 118.75% |
| NFLX220930C00292500 | 2022-09-28 3:58PM EDT | 292.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 220 | 218 | 131.25% |
| NFLX220930C00295000 | 2022-09-28 3:57PM EDT | 295.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 73 | 244 | 137.50% |
| NFLX220930C00297500 | 2022-09-28 2:05PM EDT | 297.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 85 | 103 | 140.63% |
| NFLX220930C00300000 | 2022-09-29 11:06AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 1,310 | 137.50% |
| NFLX220930C00302500 | 2022-09-29 9:41AM EDT | 302.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 236 | 150.00% |
| NFLX220930C00305000 | 2022-09-28 3:21PM EDT | 305.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 515 | 156.25% |
| NFLX220930C00310000 | 2022-09-28 3:15PM EDT | 310.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 285 | 165.63% |
| NFLX220930C00315000 | 2022-09-29 9:41AM EDT | 315.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 391 | 175.00% |
| NFLX220930C00320000 | 2022-09-28 2:41PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 512 | 175.00% |
| NFLX220930C00330000 | 2022-09-27 10:14AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 355 | 187.50% |
| NFLX220930C00340000 | 2022-09-28 12:33PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 208 | 206.25% |
| NFLX220930C00350000 | 2022-09-28 11:39AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 674 | 225.00% |
| NFLX220930C00360000 | 2022-09-23 11:21AM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 175 | 50.00% |
| NFLX220930C00370000 | 2022-09-22 11:07AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 48 | 250.00% |
| NFLX220930C00380000 | 2022-09-26 9:32AM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 27 | 50.00% |
| NFLX220930C00390000 | 2022-09-20 12:11PM EDT | 390.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 275.00% |
| NFLX220930C00400000 | 2022-09-29 9:30AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 118 | 293.75% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220930P00100000 | 2022-09-28 10:39AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 500.00% |
| NFLX220930P00115000 | 2022-09-23 3:39PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 66 | 998 | 450.00% |
| NFLX220930P00120000 | 2022-09-23 3:43PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 419 | 427 | 425.00% |
| NFLX220930P00125000 | 2022-09-23 3:43PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 29 | 375.00% |
| NFLX220930P00130000 | 2022-09-14 3:28PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 56 | 362.50% |
| NFLX220930P00135000 | 2022-09-29 10:08AM EDT | 135.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 203 | 337.50% |
| NFLX220930P00140000 | 2022-09-23 2:57PM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 106 | 595 | 318.75% |
| NFLX220930P00145000 | 2022-09-27 1:13PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 69 | 300.00% |
| NFLX220930P00150000 | 2022-09-27 3:43PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 154 | 275.00% |
| NFLX220930P00155000 | 2022-09-28 3:36PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 363 | 262.50% |
| NFLX220930P00160000 | 2022-09-28 3:36PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 407 | 243.75% |
| NFLX220930P00165000 | 2022-09-28 3:52PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 152 | 304 | 225.00% |
| NFLX220930P00170000 | 2022-09-28 10:51AM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 1,601 | 221.88% |
| NFLX220930P00172500 | 2022-09-28 1:55PM EDT | 172.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 38 | 454 | 220.31% |
| NFLX220930P00175000 | 2022-09-29 2:37PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 1,388 | 193.75% |
| NFLX220930P00177500 | 2022-09-29 2:36PM EDT | 177.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 426 | 203.13% |
| NFLX220930P00180000 | 2022-09-29 2:55PM EDT | 180.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 102 | 1,700 | 193.75% |
| NFLX220930P00182500 | 2022-09-29 3:59PM EDT | 182.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 71 | 909 | 184.38% |
| NFLX220930P00185000 | 2022-09-29 2:52PM EDT | 185.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 44 | 2,525 | 176.56% |
| NFLX220930P00187500 | 2022-09-29 1:33PM EDT | 187.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 6 | 1,942 | 173.44% |
| NFLX220930P00190000 | 2022-09-29 3:50PM EDT | 190.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 44 | 2,583 | 165.63% |
| NFLX220930P00192500 | 2022-09-29 3:53PM EDT | 192.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 22 | 644 | 156.25% |
| NFLX220930P00195000 | 2022-09-29 3:57PM EDT | 195.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 3,099 | 4,113 | 148.44% |
| NFLX220930P00197500 | 2022-09-29 3:59PM EDT | 197.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 235 | 468 | 139.06% |
| NFLX220930P00200000 | 2022-09-29 3:43PM EDT | 200.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 908 | 3,916 | 134.38% |
| NFLX220930P00202500 | 2022-09-29 3:55PM EDT | 202.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 480 | 690 | 128.91% |
| NFLX220930P00205000 | 2022-09-29 3:34PM EDT | 205.00 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 994 | 2,121 | 117.97% |
| NFLX220930P00207500 | 2022-09-29 3:59PM EDT | 207.50 | 0.03 | 0.03 | 0.08 | -0.06 | -66.67% | 379 | 1,116 | 121.09% |
| NFLX220930P00210000 | 2022-09-29 3:56PM EDT | 210.00 | 0.06 | 0.05 | 0.09 | -0.04 | -40.00% | 1,622 | 2,824 | 116.02% |
| NFLX220930P00212500 | 2022-09-29 3:59PM EDT | 212.50 | 0.07 | 0.06 | 0.09 | -0.06 | -46.15% | 705 | 871 | 107.81% |
| NFLX220930P00215000 | 2022-09-29 3:59PM EDT | 215.00 | 0.10 | 0.10 | 0.11 | -0.06 | -37.50% | 3,379 | 2,603 | 103.91% |
| NFLX220930P00217500 | 2022-09-29 3:59PM EDT | 217.50 | 0.14 | 0.12 | 0.14 | -0.06 | -30.00% | 2,018 | 1,594 | 97.85% |
| NFLX220930P00220000 | 2022-09-29 3:59PM EDT | 220.00 | 0.19 | 0.18 | 0.20 | -0.07 | -26.92% | 6,779 | 4,721 | 94.34% |
| NFLX220930P00222500 | 2022-09-29 3:57PM EDT | 222.50 | 0.26 | 0.25 | 0.29 | -0.08 | -23.53% | 1,803 | 1,671 | 90.43% |
| NFLX220930P00225000 | 2022-09-29 3:59PM EDT | 225.00 | 0.39 | 0.35 | 0.44 | -0.07 | -15.22% | 11,490 | 4,145 | 86.91% |
| NFLX220930P00227500 | 2022-09-29 3:59PM EDT | 227.50 | 0.58 | 0.52 | 0.58 | -0.02 | -3.33% | 3,298 | 1,335 | 82.32% |
| NFLX220930P00230000 | 2022-09-29 3:59PM EDT | 230.00 | 0.85 | 0.80 | 0.88 | +0.03 | +3.66% | 17,870 | 6,026 | 80.03% |
| NFLX220930P00232500 | 2022-09-29 3:59PM EDT | 232.50 | 1.26 | 1.22 | 1.32 | +0.14 | +12.50% | 6,089 | 2,441 | 78.03% |
| NFLX220930P00235000 | 2022-09-29 3:59PM EDT | 235.00 | 1.93 | 1.80 | 2.00 | +0.35 | +22.15% | 22,077 | 3,740 | 76.66% |
| NFLX220930P00237500 | 2022-09-29 3:59PM EDT | 237.50 | 2.74 | 2.64 | 2.88 | +0.69 | +33.66% | 7,649 | 1,453 | 75.51% |
| NFLX220930P00240000 | 2022-09-29 3:59PM EDT | 240.00 | 3.92 | 3.70 | 3.95 | +1.07 | +37.54% | 18,867 | 2,793 | 73.44% |
| NFLX220930P00242500 | 2022-09-29 3:59PM EDT | 242.50 | 5.25 | 5.05 | 5.40 | +1.51 | +40.37% | 6,058 | 952 | 72.75% |
| NFLX220930P00245000 | 2022-09-29 3:58PM EDT | 245.00 | 7.10 | 6.70 | 7.10 | +2.25 | +46.39% | 6,560 | 1,321 | 72.41% |
| NFLX220930P00247500 | 2022-09-29 3:58PM EDT | 247.50 | 8.85 | 8.50 | 8.95 | +2.76 | +45.32% | 1,271 | 569 | 69.82% |
| NFLX220930P00250000 | 2022-09-29 3:43PM EDT | 250.00 | 11.75 | 10.35 | 11.45 | +4.35 | +58.78% | 2,159 | 755 | 71.88% |
| NFLX220930P00252500 | 2022-09-29 3:30PM EDT | 252.50 | 14.40 | 12.55 | 13.80 | +5.70 | +65.52% | 337 | 200 | 73.44% |
| NFLX220930P00255000 | 2022-09-29 3:56PM EDT | 255.00 | 15.78 | 15.05 | 16.50 | +4.73 | +42.81% | 170 | 179 | 88.57% |
| NFLX220930P00257500 | 2022-09-29 3:47PM EDT | 257.50 | 17.70 | 17.40 | 18.20 | +4.55 | +34.60% | 59 | 76 | 53.13% |
| NFLX220930P00260000 | 2022-09-29 2:27PM EDT | 260.00 | 23.00 | 19.80 | 20.70 | +8.20 | +55.41% | 32 | 150 | 104.30% |
| NFLX220930P00262500 | 2022-09-29 12:22PM EDT | 262.50 | 22.05 | 22.20 | 23.45 | +4.50 | +25.64% | 9 | 77 | 75.00% |
| NFLX220930P00265000 | 2022-09-28 3:57PM EDT | 265.00 | 22.00 | 24.75 | 25.85 | +2.30 | +11.68% | 30 | 27 | 71.09% |
| NFLX220930P00267500 | 2022-09-28 12:11PM EDT | 267.50 | 27.05 | 26.25 | 31.00 | 0.00 | - | 9 | 8 | 154.98% |
| NFLX220930P00270000 | 2022-09-29 1:20PM EDT | 270.00 | 30.85 | 29.00 | 33.50 | +6.65 | +27.48% | 4 | 3 | 170.41% |
| NFLX220930P00272500 | 2022-09-29 1:48PM EDT | 272.50 | 34.05 | 31.00 | 36.85 | +4.72 | +16.09% | 1 | 4 | 187.89% |
| NFLX220930P00275000 | 2022-09-26 10:09AM EDT | 275.00 | 43.90 | 34.05 | 37.75 | 0.00 | - | 15 | 0 | 170.31% |
| NFLX220930P00277500 | 2022-09-23 2:45PM EDT | 277.50 | 53.65 | 36.80 | 40.60 | 0.00 | - | 2 | 0 | 195.80% |
| NFLX220930P00280000 | 2022-09-29 3:15PM EDT | 280.00 | 41.75 | 38.60 | 43.95 | -15.75 | -27.39% | 7 | 1 | 208.59% |
| NFLX220930P00282500 | 2022-09-29 2:51PM EDT | 282.50 | 45.90 | 41.15 | 46.65 | -11.10 | -19.47% | 11 | 0 | 223.73% |
| NFLX220930P00285000 | 2022-09-22 3:36PM EDT | 285.00 | 46.75 | 44.10 | 48.05 | 0.00 | - | 2 | 0 | 214.75% |
| NFLX220930P00287500 | 2022-09-20 11:38AM EDT | 287.50 | 42.60 | 46.90 | 50.70 | 0.00 | - | - | 0 | 235.94% |
| NFLX220930P00290000 | 2022-09-21 10:37AM EDT | 290.00 | 48.65 | 49.30 | 52.95 | 0.00 | - | 3 | 0 | 234.18% |
| NFLX220930P00292500 | 2022-09-21 3:10PM EDT | 292.50 | 49.60 | 51.90 | 55.75 | 0.00 | - | - | 0 | 253.91% |
| NFLX220930P00295000 | 2022-09-20 1:01PM EDT | 295.00 | 46.00 | 54.45 | 58.00 | 0.00 | - | 1 | 0 | 256.25% |
| NFLX220930P00297500 | 2022-09-21 2:44PM EDT | 297.50 | 51.20 | 56.90 | 60.85 | 0.00 | - | - | 0 | 272.85% |
| NFLX220930P00300000 | 2022-09-21 12:45PM EDT | 300.00 | 56.65 | 59.25 | 63.40 | 0.00 | - | 1 | 0 | 277.93% |
| NFLX220930P00302500 | 2022-09-22 2:15PM EDT | 302.50 | 65.75 | 61.60 | 65.85 | 0.00 | - | - | 0 | 279.49% |
| NFLX220930P00305000 | 2022-09-27 12:02PM EDT | 305.00 | 81.20 | 64.15 | 68.05 | 0.00 | - | 4 | 0 | 278.71% |
| NFLX220930P00310000 | 2022-09-19 1:37PM EDT | 310.00 | 72.40 | 69.30 | 73.25 | 0.00 | - | 1 | 0 | 305.08% |
| NFLX220930P00315000 | 2022-09-28 1:12PM EDT | 315.00 | 74.15 | 73.65 | 78.40 | 0.00 | - | 1 | 0 | 301.56% |
| NFLX220930P00320000 | 2022-09-22 2:15PM EDT | 320.00 | 83.25 | 79.20 | 83.30 | 0.00 | - | - | 0 | 331.93% |
| NFLX220930P00330000 | 2022-09-19 12:27PM EDT | 330.00 | 93.65 | 89.05 | 92.80 | 0.00 | - | 2 | 0 | 332.52% |
| NFLX220930P00340000 | 2022-09-20 9:49AM EDT | 340.00 | 93.95 | 98.90 | 102.95 | 0.00 | - | 2 | 0 | 357.03% |
| NFLX220930P00350000 | 2022-09-15 10:48AM EDT | 350.00 | 116.30 | 109.05 | 113.05 | 0.00 | - | - | 0 | 392.58% |
| NFLX220930P00360000 | 2022-09-29 3:43PM EDT | 360.00 | 121.25 | 119.80 | 122.25 | -14.01 | -10.36% | 7 | 0 | 413.09% |
| NFLX220930P00370000 | 2022-09-22 1:54PM EDT | 370.00 | 131.95 | 129.15 | 133.15 | 0.00 | - | 1 | 0 | 447.07% |
| NFLX220930P00380000 | 2022-09-29 3:50PM EDT | 380.00 | 139.60 | 139.55 | 140.80 | +4.30 | +3.18% | 48 | 1 | 430.66% |
| NFLX220930P00390000 | 2022-09-29 3:15PM EDT | 390.00 | 151.60 | 149.80 | 150.80 | +4.95 | +3.38% | 44 | 0 | 293.75% |
| NFLX220930P00400000 | 2022-09-29 3:23PM EDT | 400.00 | 161.60 | 159.80 | 160.80 | +4.70 | +3.00% | 60 | 3 | 306.25% |
© 2022 Yahoo. All rights reserved.
