Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
496.08-7.10 (-1.41%)
At close: 4:00PM EDT
495.50 -0.58 (-0.12%)
After hours: 6:04PM EDT
Callsfor7 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210507C00300000 | 2021-04-21 2:23PM EDT | 300.00 | 210.85 | 194.55 | 197.95 | 0.00 | - | 4 | 0 | 224.22% |
| NFLX210507C00335000 | 2021-04-21 9:50AM EDT | 335.00 | 172.20 | 159.55 | 162.95 | 0.00 | - | - | 3 | 179.10% |
| NFLX210507C00340000 | 2021-04-21 9:50AM EDT | 340.00 | 168.29 | 154.55 | 157.95 | 0.00 | - | - | 6 | 173.05% |
| NFLX210507C00345000 | 2021-04-21 9:50AM EDT | 345.00 | 165.25 | 149.55 | 152.95 | 0.00 | - | - | 3 | 166.80% |
| NFLX210507C00355000 | 2021-04-21 3:27PM EDT | 355.00 | 153.30 | 139.55 | 142.95 | 0.00 | - | - | 0 | 155.08% |
| NFLX210507C00360000 | 2021-04-21 3:27PM EDT | 360.00 | 148.30 | 134.55 | 137.95 | 0.00 | - | - | 0 | 149.22% |
| NFLX210507C00370000 | 2021-04-30 1:59PM EDT | 370.00 | 143.00 | 124.55 | 127.95 | 0.00 | - | 1 | 1 | 137.70% |
| NFLX210507C00380000 | 2021-04-19 12:00AM EDT | 380.00 | 163.75 | 114.55 | 117.95 | 0.00 | - | - | 2 | 126.56% |
| NFLX210507C00400000 | 2021-04-29 11:32AM EDT | 400.00 | 101.55 | 94.55 | 97.00 | 0.00 | - | 2 | 21 | 136.67% |
| NFLX210507C00420000 | 2021-04-30 11:34AM EDT | 420.00 | 92.49 | 74.60 | 77.95 | 0.00 | - | 1 | 37 | 85.16% |
| NFLX210507C00430000 | 2021-04-26 3:56PM EDT | 430.00 | 79.70 | 64.60 | 67.95 | 0.00 | - | 1 | 14 | 74.61% |
| NFLX210507C00445000 | 2021-04-22 10:29AM EDT | 445.00 | 72.80 | 49.65 | 53.00 | 0.00 | - | 4 | 4 | 61.13% |
| NFLX210507C00450000 | 2021-05-05 3:31PM EDT | 450.00 | 46.90 | 44.70 | 48.05 | -10.50 | -18.29% | 11 | 7 | 57.52% |
| NFLX210507C00455000 | 2021-04-20 1:32PM EDT | 455.00 | 95.98 | 39.70 | 43.05 | 0.00 | - | 1 | 1 | 52.05% |
| NFLX210507C00460000 | 2021-05-05 3:51PM EDT | 460.00 | 37.00 | 34.80 | 38.15 | -3.14 | -7.82% | 11 | 34 | 73.78% |
| NFLX210507C00465000 | 2021-04-29 2:31PM EDT | 465.00 | 41.45 | 29.90 | 33.20 | 0.00 | - | 2 | 13 | 66.76% |
| NFLX210507C00470000 | 2021-05-05 3:31PM EDT | 470.00 | 26.41 | 25.00 | 28.30 | -6.59 | -19.97% | 2 | 56 | 60.01% |
| NFLX210507C00475000 | 2021-05-04 12:37PM EDT | 475.00 | 25.85 | 20.25 | 23.45 | 0.00 | - | 2 | 5 | 53.37% |
| NFLX210507C00480000 | 2021-05-05 1:56PM EDT | 480.00 | 21.00 | 15.70 | 18.20 | -3.20 | -13.22% | 10 | 69 | 43.08% |
| NFLX210507C00482500 | 2021-05-04 3:27PM EDT | 482.50 | 19.65 | 14.00 | 16.00 | +0.10 | +0.51% | 1 | 8 | 41.16% |
| NFLX210507C00485000 | 2021-05-05 3:59PM EDT | 485.00 | 12.70 | 12.15 | 13.25 | -9.80 | -43.56% | 51 | 91 | 34.94% |
| NFLX210507C00487500 | 2021-05-05 3:25PM EDT | 487.50 | 10.45 | 10.25 | 11.65 | -4.29 | -29.10% | 26 | 42 | 36.41% |
| NFLX210507C00490000 | 2021-05-05 3:58PM EDT | 490.00 | 8.62 | 8.60 | 9.80 | -5.64 | -39.55% | 72 | 256 | 35.33% |
| NFLX210507C00492500 | 2021-05-05 3:59PM EDT | 492.50 | 6.78 | 6.45 | 8.20 | -4.90 | -41.95% | 22 | 138 | 34.95% |
| NFLX210507C00495000 | 2021-05-05 3:59PM EDT | 495.00 | 5.48 | 4.80 | 6.55 | -5.32 | -49.26% | 173 | 189 | 33.45% |
| NFLX210507C00497500 | 2021-05-05 3:58PM EDT | 497.50 | 4.15 | 4.00 | 5.10 | -3.80 | -47.80% | 399 | 198 | 32.18% |
| NFLX210507C00500000 | 2021-05-05 4:00PM EDT | 500.00 | 3.15 | 2.96 | 3.85 | -3.80 | -54.68% | 2,438 | 672 | 31.04% |
| NFLX210507C00502500 | 2021-05-05 3:59PM EDT | 502.50 | 2.15 | 1.89 | 2.97 | -3.65 | -62.93% | 1,369 | 411 | 31.04% |
| NFLX210507C00505000 | 2021-05-05 3:59PM EDT | 505.00 | 1.53 | 1.50 | 1.69 | -2.92 | -65.62% | 2,826 | 770 | 27.15% |
| NFLX210507C00507500 | 2021-05-05 3:59PM EDT | 507.50 | 1.10 | 0.63 | 1.73 | -2.30 | -67.65% | 1,039 | 834 | 31.49% |
| NFLX210507C00510000 | 2021-05-05 3:58PM EDT | 510.00 | 0.90 | 0.75 | 0.88 | -1.76 | -66.17% | 2,279 | 2,037 | 27.86% |
| NFLX210507C00512500 | 2021-05-05 3:56PM EDT | 512.50 | 0.58 | 0.55 | 0.60 | -1.45 | -71.43% | 599 | 534 | 27.95% |
| NFLX210507C00515000 | 2021-05-05 3:53PM EDT | 515.00 | 0.43 | 0.36 | 0.40 | -1.07 | -71.33% | 1,042 | 2,007 | 28.03% |
| NFLX210507C00517500 | 2021-05-05 3:54PM EDT | 517.50 | 0.32 | 0.20 | 0.60 | -0.85 | -72.65% | 832 | 752 | 33.86% |
| NFLX210507C00520000 | 2021-05-05 3:59PM EDT | 520.00 | 0.22 | 0.10 | 0.26 | -0.66 | -75.00% | 3,266 | 3,175 | 30.62% |
| NFLX210507C00522500 | 2021-05-05 3:53PM EDT | 522.50 | 0.21 | 0.16 | 0.21 | -0.48 | -69.57% | 273 | 710 | 31.84% |
| NFLX210507C00525000 | 2021-05-05 3:56PM EDT | 525.00 | 0.17 | 0.17 | 0.22 | -0.36 | -67.92% | 994 | 2,639 | 34.47% |
| NFLX210507C00527500 | 2021-05-05 3:56PM EDT | 527.50 | 0.16 | 0.00 | 0.19 | -0.25 | -60.98% | 224 | 618 | 35.89% |
| NFLX210507C00530000 | 2021-05-05 3:57PM EDT | 530.00 | 0.13 | 0.11 | 0.13 | -0.22 | -62.86% | 1,153 | 1,823 | 35.94% |
| NFLX210507C00532500 | 2021-05-05 3:57PM EDT | 532.50 | 0.12 | 0.06 | 0.14 | -0.15 | -55.56% | 35 | 372 | 38.48% |
| NFLX210507C00535000 | 2021-05-05 3:59PM EDT | 535.00 | 0.09 | 0.00 | 0.14 | -0.20 | -68.97% | 208 | 891 | 40.63% |
| NFLX210507C00537500 | 2021-05-05 3:25PM EDT | 537.50 | 0.09 | 0.00 | 0.11 | -0.15 | -62.50% | 37 | 392 | 41.21% |
| NFLX210507C00540000 | 2021-05-05 3:51PM EDT | 540.00 | 0.07 | 0.01 | 0.10 | -0.13 | -65.00% | 530 | 1,394 | 42.68% |
| NFLX210507C00542500 | 2021-05-05 1:54PM EDT | 542.50 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 15 | 255 | 44.63% |
| NFLX210507C00545000 | 2021-05-05 3:08PM EDT | 545.00 | 0.07 | 0.02 | 0.10 | -0.07 | -50.00% | 82 | 436 | 46.68% |
| NFLX210507C00547500 | 2021-05-05 10:29AM EDT | 547.50 | 0.08 | 0.00 | 0.10 | -0.03 | -27.27% | 5 | 234 | 48.54% |
| NFLX210507C00550000 | 2021-05-05 3:58PM EDT | 550.00 | 0.05 | 0.03 | 0.06 | -0.07 | -58.33% | 279 | 1,854 | 47.27% |
| NFLX210507C00552500 | 2021-05-05 11:08AM EDT | 552.50 | 0.08 | 0.01 | 0.22 | -0.02 | -20.00% | 7 | 129 | 53.32% |
| NFLX210507C00555000 | 2021-05-05 2:05PM EDT | 555.00 | 0.05 | 0.00 | 0.07 | -0.04 | -44.44% | 90 | 537 | 51.95% |
| NFLX210507C00557500 | 2021-05-05 2:53PM EDT | 557.50 | 0.05 | 0.01 | 0.09 | -0.02 | -28.57% | 2 | 57 | 51.56% |
| NFLX210507C00560000 | 2021-05-05 1:33PM EDT | 560.00 | 0.05 | 0.02 | 0.06 | -0.02 | -28.57% | 25 | 783 | 51.95% |
| NFLX210507C00562500 | 2021-05-05 2:28PM EDT | 562.50 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 259 | 51.95% |
| NFLX210507C00565000 | 2021-05-05 9:50AM EDT | 565.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 318 | 52.73% |
| NFLX210507C00567500 | 2021-05-04 10:05AM EDT | 567.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 2 | 146 | 57.03% |
| NFLX210507C00570000 | 2021-05-05 11:11AM EDT | 570.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 37 | 544 | 55.86% |
| NFLX210507C00572500 | 2021-05-03 10:14AM EDT | 572.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 131 | 57.42% |
| NFLX210507C00575000 | 2021-05-04 3:57PM EDT | 575.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 258 | 58.98% |
| NFLX210507C00580000 | 2021-05-05 1:39PM EDT | 580.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 142 | 60.94% |
| NFLX210507C00585000 | 2021-05-05 12:15PM EDT | 585.00 | 0.01 | 0.00 | 0.36 | -0.01 | -50.00% | 3 | 85 | 81.64% |
| NFLX210507C00590000 | 2021-05-03 10:17AM EDT | 590.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 490 | 66.80% |
| NFLX210507C00595000 | 2021-05-05 2:22PM EDT | 595.00 | 0.05 | 0.00 | 0.00 | +0.04 | +400.00% | 1 | 377 | 50.00% |
| NFLX210507C00600000 | 2021-05-05 3:54PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 437 | 64.06% |
| NFLX210507C00605000 | 2021-04-30 3:27PM EDT | 605.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 163 | 83.20% |
| NFLX210507C00610000 | 2021-05-03 1:47PM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 104 | 68.75% |
| NFLX210507C00615000 | 2021-04-30 2:21PM EDT | 615.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 1 | 93 | 102.44% |
| NFLX210507C00620000 | 2021-05-04 3:34PM EDT | 620.00 | 0.02 | 0.00 | 0.36 | 0.00 | - | 6 | 238 | 105.66% |
| NFLX210507C00630000 | 2021-04-29 3:35PM EDT | 630.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 12 | 51 | 104.69% |
| NFLX210507C00640000 | 2021-04-29 3:36PM EDT | 640.00 | 0.03 | 0.00 | 0.36 | 0.00 | - | 10 | 102 | 118.56% |
| NFLX210507C00650000 | 2021-04-29 12:08PM EDT | 650.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 404 | 96.88% |
| NFLX210507C00660000 | 2021-04-29 11:19AM EDT | 660.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 349 | 107.03% |
| NFLX210507C00670000 | 2021-04-28 10:39AM EDT | 670.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 196 | 111.72% |
| NFLX210507C00680000 | 2021-04-29 3:39PM EDT | 680.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 172 | 103.13% |
| NFLX210507C00690000 | 2021-04-27 10:38AM EDT | 690.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 108 | 164 | 142.19% |
| NFLX210507C00700000 | 2021-04-26 1:53PM EDT | 700.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 368 | 112.50% |
| NFLX210507C00710000 | 2021-04-21 12:54PM EDT | 710.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 112 | 100 | 131.25% |
| NFLX210507C00720000 | 2021-04-23 11:23AM EDT | 720.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 3 | 132 | 161.72% |
| NFLX210507C00730000 | 2021-04-21 12:53PM EDT | 730.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 68 | 64 | 166.99% |
| NFLX210507C00740000 | 2021-04-27 10:42AM EDT | 740.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 1 | 56 | 172.66% |
| NFLX210507C00760000 | 2021-04-22 10:40AM EDT | 760.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | - | 8 | 182.03% |
| NFLX210507C00770000 | 2021-04-21 9:42AM EDT | 770.00 | 0.04 | 0.00 | 0.36 | 0.00 | - | 10 | 11 | 189.84% |
| NFLX210507C00780000 | 2021-04-21 1:24PM EDT | 780.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 27 | 37 | 191.60% |
| NFLX210507C00790000 | 2021-04-21 9:49AM EDT | 790.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | - | 10 | 196.29% |
| NFLX210507C00800000 | 2021-04-21 9:49AM EDT | 800.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 10 | 111 | 192.97% |
| NFLX210507C00810000 | 2021-04-19 3:59PM EDT | 810.00 | 0.10 | 0.00 | 0.31 | 0.00 | - | - | 1 | 205.47% |
| NFLX210507C00820000 | 2021-04-21 3:42PM EDT | 820.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 193 | 156.25% |
Putsfor7 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210507P00285000 | 2021-04-21 11:26AM EDT | 285.00 | 0.04 | 0.00 | 0.36 | 0.00 | - | - | 2 | 246.88% |
| NFLX210507P00290000 | 2021-04-12 12:14PM EDT | 290.00 | 0.09 | 0.00 | 0.36 | 0.00 | - | - | 1 | 239.84% |
| NFLX210507P00295000 | 2021-04-21 11:01AM EDT | 295.00 | 0.02 | 0.00 | 0.36 | 0.00 | - | - | 20 | 232.81% |
| NFLX210507P00300000 | 2021-04-22 11:18AM EDT | 300.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | - | 21 | 192.97% |
| NFLX210507P00305000 | 2021-04-21 3:57PM EDT | 305.00 | 0.04 | 0.00 | 0.36 | 0.00 | - | - | 90 | 219.14% |
| NFLX210507P00310000 | 2021-05-04 12:04PM EDT | 310.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 4 | 14 | 181.25% |
| NFLX210507P00320000 | 2021-04-22 10:40AM EDT | 320.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | - | 2 | 199.22% |
| NFLX210507P00325000 | 2021-04-22 10:59AM EDT | 325.00 | 0.08 | 0.00 | 0.36 | 0.00 | - | 2 | 3 | 192.97% |
| NFLX210507P00330000 | 2021-04-21 3:42PM EDT | 330.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | - | 11 | 158.59% |
| NFLX210507P00340000 | 2021-04-26 2:15PM EDT | 340.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 1 | 1 | 174.22% |
| NFLX210507P00345000 | 2021-04-28 2:58PM EDT | 345.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 7 | 144.53% |
| NFLX210507P00350000 | 2021-05-05 1:22PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 213 | 115.63% |
| NFLX210507P00355000 | 2021-04-22 1:15PM EDT | 355.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | - | 13 | 112.50% |
| NFLX210507P00365000 | 2021-04-23 12:45PM EDT | 365.00 | 0.10 | 0.00 | 0.36 | 0.00 | - | 4 | 8 | 144.53% |
| NFLX210507P00370000 | 2021-05-04 1:57PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 84 | 96.88% |
| NFLX210507P00375000 | 2021-04-27 12:49PM EDT | 375.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 1 | 11 | 133.01% |
| NFLX210507P00380000 | 2021-05-04 12:08PM EDT | 380.00 | 0.03 | 0.00 | 0.36 | 0.00 | - | 4 | 38 | 127.54% |
| NFLX210507P00385000 | 2021-05-05 11:00AM EDT | 385.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 2 | 79 | 103.91% |
| NFLX210507P00390000 | 2021-05-03 1:07PM EDT | 390.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 6 | 140 | 111.72% |
| NFLX210507P00395000 | 2021-05-04 1:28PM EDT | 395.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 38 | 89.06% |
| NFLX210507P00400000 | 2021-05-05 3:24PM EDT | 400.00 | 0.01 | 0.00 | 0.26 | -0.02 | -66.67% | 6 | 231 | 101.17% |
| NFLX210507P00405000 | 2021-05-04 1:02PM EDT | 405.00 | 0.06 | 0.00 | 0.37 | 0.00 | - | 4 | 10 | 100.49% |
| NFLX210507P00410000 | 2021-05-04 1:02PM EDT | 410.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 20 | 45 | 76.95% |
| NFLX210507P00415000 | 2021-05-04 1:15PM EDT | 415.00 | 0.08 | 0.00 | 0.37 | 0.00 | - | 7 | 66 | 89.84% |
| NFLX210507P00420000 | 2021-05-05 2:15PM EDT | 420.00 | 0.06 | 0.00 | 0.37 | -0.03 | -33.33% | 11 | 164 | 84.57% |
| NFLX210507P00425000 | 2021-05-05 3:40PM EDT | 425.00 | 0.05 | 0.00 | 0.06 | -0.01 | -16.67% | 8 | 119 | 63.67% |
| NFLX210507P00430000 | 2021-05-05 3:57PM EDT | 430.00 | 0.08 | 0.00 | 0.20 | -0.01 | -11.11% | 10 | 373 | 68.16% |
| NFLX210507P00435000 | 2021-05-04 3:01PM EDT | 435.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 82 | 98 | 69.63% |
| NFLX210507P00440000 | 2021-05-05 11:00AM EDT | 440.00 | 0.12 | 0.06 | 0.30 | -0.01 | -7.69% | 40 | 324 | 63.38% |
| NFLX210507P00445000 | 2021-05-05 3:54PM EDT | 445.00 | 0.18 | 0.05 | 0.20 | +0.05 | +38.46% | 57 | 617 | 55.27% |
| NFLX210507P00450000 | 2021-05-05 3:49PM EDT | 450.00 | 0.20 | 0.16 | 0.47 | +0.04 | +25.00% | 104 | 917 | 58.20% |
| NFLX210507P00455000 | 2021-05-05 12:15PM EDT | 455.00 | 0.24 | 0.03 | 0.42 | +0.06 | +33.33% | 9 | 607 | 55.57% |
| NFLX210507P00460000 | 2021-05-05 3:59PM EDT | 460.00 | 0.32 | 0.00 | 0.58 | +0.11 | +52.38% | 682 | 2,880 | 53.17% |
| NFLX210507P00465000 | 2021-05-05 3:52PM EDT | 465.00 | 0.39 | 0.10 | 0.44 | +0.13 | +50.00% | 65 | 1,026 | 44.39% |
| NFLX210507P00470000 | 2021-05-05 3:57PM EDT | 470.00 | 0.53 | 0.20 | 0.82 | +0.31 | +140.91% | 248 | 810 | 44.56% |
| NFLX210507P00475000 | 2021-05-05 3:59PM EDT | 475.00 | 0.43 | 0.44 | 0.90 | -0.08 | -15.69% | 628 | 2,363 | 38.89% |
| NFLX210507P00480000 | 2021-05-05 3:59PM EDT | 480.00 | 1.00 | 0.95 | 1.02 | +0.33 | +49.25% | 771 | 1,453 | 33.23% |
| NFLX210507P00482500 | 2021-05-05 3:59PM EDT | 482.50 | 1.37 | 1.01 | 1.35 | +0.44 | +47.31% | 229 | 794 | 32.59% |
| NFLX210507P00485000 | 2021-05-05 3:59PM EDT | 485.00 | 1.56 | 1.53 | 1.71 | +0.65 | +71.43% | 575 | 1,361 | 31.49% |
| NFLX210507P00487500 | 2021-05-05 3:59PM EDT | 487.50 | 2.06 | 1.21 | 2.20 | +0.84 | +68.85% | 383 | 1,353 | 30.64% |
| NFLX210507P00490000 | 2021-05-05 3:59PM EDT | 490.00 | 2.65 | 1.70 | 2.80 | +1.10 | +70.97% | 1,717 | 1,487 | 29.69% |
| NFLX210507P00492500 | 2021-05-05 3:58PM EDT | 492.50 | 3.30 | 2.64 | 4.20 | +1.47 | +80.33% | 824 | 1,893 | 32.53% |
| NFLX210507P00495000 | 2021-05-05 3:59PM EDT | 495.00 | 4.60 | 4.05 | 4.50 | +2.19 | +90.87% | 3,415 | 2,529 | 28.02% |
| NFLX210507P00497500 | 2021-05-05 3:59PM EDT | 497.50 | 5.50 | 4.60 | 5.65 | +2.45 | +80.33% | 1,130 | 1,047 | 27.31% |
| NFLX210507P00500000 | 2021-05-05 3:59PM EDT | 500.00 | 6.90 | 6.00 | 7.10 | +2.95 | +74.68% | 3,006 | 3,013 | 27.16% |
| NFLX210507P00502500 | 2021-05-05 3:59PM EDT | 502.50 | 8.50 | 8.20 | 9.85 | +3.70 | +77.08% | 637 | 576 | 33.84% |
| NFLX210507P00505000 | 2021-05-05 3:58PM EDT | 505.00 | 10.59 | 9.05 | 10.65 | +4.49 | +73.61% | 756 | 918 | 27.44% |
| NFLX210507P00507500 | 2021-05-05 3:52PM EDT | 507.50 | 12.66 | 11.90 | 13.95 | +4.71 | +59.25% | 278 | 569 | 37.26% |
| NFLX210507P00510000 | 2021-05-05 3:52PM EDT | 510.00 | 15.27 | 13.25 | 16.15 | +5.74 | +60.23% | 379 | 1,224 | 39.20% |
| NFLX210507P00512500 | 2021-05-05 3:55PM EDT | 512.50 | 17.60 | 16.40 | 18.50 | +6.60 | +60.00% | 70 | 256 | 41.92% |
| NFLX210507P00515000 | 2021-05-05 3:59PM EDT | 515.00 | 19.10 | 17.60 | 19.60 | +5.27 | +38.11% | 147 | 362 | 31.98% |
| NFLX210507P00517500 | 2021-05-05 12:40PM EDT | 517.50 | 22.62 | 19.95 | 23.25 | +5.62 | +33.06% | 23 | 91 | 47.05% |
| NFLX210507P00520000 | 2021-05-05 3:58PM EDT | 520.00 | 24.39 | 23.70 | 25.70 | +6.02 | +32.77% | 54 | 404 | 50.00% |
| NFLX210507P00522500 | 2021-05-05 9:32AM EDT | 522.50 | 15.15 | 24.80 | 28.05 | -9.35 | -38.16% | 3 | 102 | 51.86% |
| NFLX210507P00525000 | 2021-05-05 2:11PM EDT | 525.00 | 26.00 | 28.40 | 30.55 | +2.93 | +12.70% | 5 | 296 | 55.07% |
| NFLX210507P00527500 | 2021-05-05 12:43PM EDT | 527.50 | 25.75 | 29.70 | 33.05 | -1.45 | -5.33% | 1 | 43 | 58.20% |
| NFLX210507P00530000 | 2021-05-05 12:00PM EDT | 530.00 | 27.69 | 32.15 | 35.10 | -0.86 | -3.01% | 14 | 120 | 56.03% |
| NFLX210507P00532500 | 2021-05-04 9:35AM EDT | 532.50 | 28.50 | 34.65 | 38.00 | 0.00 | - | 4 | 49 | 63.75% |
| NFLX210507P00535000 | 2021-05-05 2:04PM EDT | 535.00 | 35.65 | 37.15 | 40.50 | -1.00 | -2.73% | 11 | 97 | 66.72% |
| NFLX210507P00537500 | 2021-05-05 3:23PM EDT | 537.50 | 39.55 | 39.60 | 43.00 | -0.65 | -1.62% | 3 | 53 | 69.63% |
| NFLX210507P00540000 | 2021-05-05 2:06PM EDT | 540.00 | 41.04 | 43.10 | 45.35 | +3.54 | +9.44% | 11 | 217 | 50.78% |
| NFLX210507P00542500 | 2021-05-04 2:03PM EDT | 542.50 | 42.55 | 44.60 | 47.95 | 0.00 | - | 4 | 77 | 74.71% |
| NFLX210507P00545000 | 2021-05-05 3:23PM EDT | 545.00 | 47.37 | 47.85 | 50.45 | +2.57 | +5.74% | 1 | 254 | 52.73% |
| NFLX210507P00547500 | 2021-05-04 1:15PM EDT | 547.50 | 48.10 | 49.85 | 52.95 | 0.00 | - | 10 | 139 | 80.22% |
| NFLX210507P00550000 | 2021-05-05 9:43AM EDT | 550.00 | 45.00 | 52.80 | 54.30 | -0.75 | -1.64% | 2 | 125 | 61.91% |
| NFLX210507P00552500 | 2021-05-05 12:43PM EDT | 552.50 | 50.64 | 54.55 | 57.95 | +16.69 | +49.16% | 11 | 55 | 85.62% |
| NFLX210507P00555000 | 2021-05-04 3:52PM EDT | 555.00 | 55.90 | 57.05 | 60.45 | +3.48 | +6.64% | 1 | 19 | 88.28% |
| NFLX210507P00557500 | 2021-04-30 3:44PM EDT | 557.50 | 49.27 | 59.55 | 62.95 | 0.00 | - | 2 | 7 | 90.87% |
| NFLX210507P00560000 | 2021-05-05 2:05PM EDT | 560.00 | 59.78 | 62.05 | 65.45 | +8.98 | +17.68% | 6 | 34 | 93.46% |
| NFLX210507P00562500 | 2021-04-21 9:49AM EDT | 562.50 | 55.41 | 64.55 | 67.95 | 0.00 | - | 1 | 6 | 96.02% |
| NFLX210507P00565000 | 2021-04-26 1:13PM EDT | 565.00 | 58.95 | 67.05 | 70.45 | 0.00 | - | 20 | 21 | 98.56% |
| NFLX210507P00570000 | 2021-04-23 1:53PM EDT | 570.00 | 62.70 | 72.05 | 75.45 | 0.00 | - | 3 | 21 | 103.54% |
| NFLX210507P00575000 | 2021-04-21 11:03AM EDT | 575.00 | 67.85 | 77.05 | 80.45 | 0.00 | - | 2 | 14 | 108.42% |
| NFLX210507P00580000 | 2021-04-20 10:10AM EDT | 580.00 | 37.00 | 82.05 | 85.45 | 0.00 | - | 4 | 13 | 113.21% |
| NFLX210507P00585000 | 2021-04-30 1:22PM EDT | 585.00 | 70.17 | 87.05 | 90.45 | 0.00 | - | 3 | 23 | 117.92% |
| NFLX210507P00590000 | 2021-04-29 10:02AM EDT | 590.00 | 86.80 | 92.05 | 95.45 | 0.00 | - | - | 1 | 122.56% |
| NFLX210507P00595000 | 2021-04-08 1:47PM EDT | 595.00 | 52.88 | 97.05 | 100.45 | 0.00 | - | 10 | 10 | 127.10% |
| NFLX210507P00600000 | 2021-04-29 10:02AM EDT | 600.00 | 96.84 | 103.00 | 105.45 | 0.00 | - | 1 | 23 | 99.22% |
| NFLX210507P00605000 | 2021-04-06 2:13PM EDT | 605.00 | 65.16 | 107.05 | 110.45 | 0.00 | - | - | 0 | 135.99% |
| NFLX210507P00615000 | 2021-04-22 11:09AM EDT | 615.00 | 97.00 | 117.05 | 120.45 | 0.00 | - | 1 | 0 | 144.58% |
| NFLX210507P00620000 | 2021-04-22 11:09AM EDT | 620.00 | 102.01 | 122.05 | 125.45 | 0.00 | - | 1 | 1 | 148.78% |
| NFLX210507P00640000 | 2021-04-15 10:04AM EDT | 640.00 | 96.82 | 142.05 | 145.45 | 0.00 | - | 64 | 0 | 165.06% |
| NFLX210507P00660000 | 2021-04-20 2:59PM EDT | 660.00 | 114.45 | 162.05 | 165.45 | 0.00 | - | - | 0 | 180.52% |
| NFLX210507P00740000 | 2021-04-06 10:11AM EDT | 740.00 | 190.70 | 242.05 | 245.45 | 0.00 | - | - | 0 | 235.60% |
© 2021 Verizon Media. All rights reserved.
