Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor4 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220204C00260000 | 2022-01-25 2:05PM EST | 260.00 | 110.80 | 120.90 | 127.25 | 0.00 | - | - | 2 | 196.48% |
| NFLX220204C00290000 | 2022-01-24 10:37AM EST | 290.00 | 82.09 | 90.50 | 97.30 | 0.00 | - | - | 3 | 152.05% |
| NFLX220204C00300000 | 2022-01-28 10:05AM EST | 300.00 | 77.04 | 80.60 | 87.35 | -12.96 | -14.40% | 1 | 39 | 138.28% |
| NFLX220204C00315000 | 2022-01-24 1:08PM EST | 315.00 | 52.61 | 66.00 | 72.50 | 0.00 | - | - | 1 | 118.77% |
| NFLX220204C00320000 | 2022-01-26 2:43PM EST | 320.00 | 52.75 | 61.05 | 67.55 | 0.00 | - | 11 | 10 | 112.28% |
| NFLX220204C00325000 | 2022-01-27 10:06AM EST | 325.00 | 57.95 | 56.15 | 62.75 | 0.00 | - | 2 | 21 | 52.34% |
| NFLX220204C00330000 | 2022-01-28 3:47PM EST | 330.00 | 51.50 | 51.60 | 56.80 | -5.61 | -9.82% | 18 | 8 | 90.75% |
| NFLX220204C00335000 | 2022-01-28 3:06PM EST | 335.00 | 45.32 | 46.60 | 52.95 | -4.44 | -8.92% | 2 | 13 | 55.71% |
| NFLX220204C00340000 | 2022-01-28 3:11PM EST | 340.00 | 40.10 | 41.85 | 46.05 | -13.90 | -25.74% | 22 | 35 | 69.70% |
| NFLX220204C00345000 | 2022-01-26 3:54PM EST | 345.00 | 35.16 | 36.65 | 43.40 | +12.16 | +52.87% | 2 | 36 | 50.34% |
| NFLX220204C00350000 | 2022-01-28 3:47PM EST | 350.00 | 35.00 | 34.45 | 36.65 | -5.20 | -12.94% | 113 | 162 | 51.87% |
| NFLX220204C00355000 | 2022-01-28 2:59PM EST | 355.00 | 26.50 | 29.80 | 33.10 | -11.69 | -30.61% | 41 | 30 | 54.43% |
| NFLX220204C00360000 | 2022-01-28 3:59PM EST | 360.00 | 26.90 | 25.90 | 28.60 | -3.76 | -12.26% | 27 | 173 | 53.78% |
| NFLX220204C00365000 | 2022-01-28 3:59PM EST | 365.00 | 22.50 | 21.95 | 23.55 | -7.02 | -23.78% | 41 | 112 | 54.79% |
| NFLX220204C00370000 | 2022-01-28 3:55PM EST | 370.00 | 18.70 | 17.95 | 19.50 | -8.00 | -29.96% | 199 | 643 | 52.04% |
| NFLX220204C00375000 | 2022-01-28 3:59PM EST | 375.00 | 15.00 | 14.50 | 16.15 | -6.83 | -31.29% | 480 | 488 | 51.65% |
| NFLX220204C00380000 | 2022-01-28 3:59PM EST | 380.00 | 11.82 | 11.60 | 12.50 | -5.55 | -31.95% | 1,851 | 831 | 48.18% |
| NFLX220204C00385000 | 2022-01-28 3:59PM EST | 385.00 | 9.25 | 9.00 | 9.50 | -5.10 | -35.54% | 1,720 | 647 | 46.19% |
| NFLX220204C00390000 | 2022-01-28 3:59PM EST | 390.00 | 7.00 | 6.80 | 7.35 | -4.30 | -38.05% | 1,588 | 649 | 46.36% |
| NFLX220204C00395000 | 2022-01-28 3:59PM EST | 395.00 | 5.15 | 4.85 | 5.45 | -4.26 | -45.27% | 887 | 554 | 45.86% |
| NFLX220204C00400000 | 2022-01-28 3:59PM EST | 400.00 | 3.90 | 3.75 | 4.00 | -3.65 | -48.34% | 5,438 | 2,110 | 45.80% |
| NFLX220204C00405000 | 2022-01-28 3:59PM EST | 405.00 | 2.79 | 2.55 | 2.87 | -3.76 | -57.40% | 752 | 344 | 45.74% |
| NFLX220204C00410000 | 2022-01-28 3:59PM EST | 410.00 | 2.02 | 1.83 | 2.13 | -3.28 | -61.89% | 1,531 | 985 | 46.59% |
| NFLX220204C00415000 | 2022-01-28 3:59PM EST | 415.00 | 1.42 | 1.33 | 1.50 | -2.70 | -65.53% | 563 | 270 | 46.78% |
| NFLX220204C00420000 | 2022-01-28 3:59PM EST | 420.00 | 1.08 | 1.03 | 1.08 | -2.02 | -65.16% | 1,093 | 1,628 | 47.44% |
| NFLX220204C00425000 | 2022-01-28 3:59PM EST | 425.00 | 0.88 | 0.70 | 0.90 | -1.59 | -64.37% | 462 | 610 | 49.81% |
| NFLX220204C00430000 | 2022-01-28 3:59PM EST | 430.00 | 0.65 | 0.61 | 0.65 | -1.37 | -67.82% | 666 | 1,095 | 50.10% |
| NFLX220204C00435000 | 2022-01-28 3:59PM EST | 435.00 | 0.53 | 0.45 | 0.58 | -1.15 | -68.45% | 434 | 509 | 52.00% |
| NFLX220204C00440000 | 2022-01-28 3:58PM EST | 440.00 | 0.40 | 0.36 | 0.48 | -0.99 | -71.22% | 692 | 796 | 53.76% |
| NFLX220204C00445000 | 2022-01-28 3:54PM EST | 445.00 | 0.34 | 0.16 | 0.43 | -0.87 | -71.90% | 203 | 168 | 54.05% |
| NFLX220204C00450000 | 2022-01-28 3:54PM EST | 450.00 | 0.31 | 0.27 | 0.35 | -0.70 | -69.31% | 820 | 1,537 | 57.91% |
| NFLX220204C00455000 | 2022-01-28 3:59PM EST | 455.00 | 0.20 | 0.17 | 0.43 | -0.66 | -76.74% | 79 | 308 | 60.94% |
| NFLX220204C00460000 | 2022-01-28 3:55PM EST | 460.00 | 0.23 | 0.13 | 0.31 | -0.52 | -69.33% | 446 | 279 | 61.28% |
| NFLX220204C00465000 | 2022-01-28 3:52PM EST | 465.00 | 0.21 | 0.15 | 0.36 | -0.44 | -67.69% | 219 | 200 | 65.77% |
| NFLX220204C00470000 | 2022-01-28 3:57PM EST | 470.00 | 0.18 | 0.14 | 0.20 | -0.40 | -68.97% | 189 | 543 | 65.04% |
| NFLX220204C00475000 | 2022-01-28 3:59PM EST | 475.00 | 0.19 | 0.12 | 0.22 | -0.31 | -62.00% | 91 | 223 | 67.97% |
| NFLX220204C00480000 | 2022-01-28 3:36PM EST | 480.00 | 0.11 | 0.10 | 0.23 | -0.26 | -70.27% | 250 | 372 | 70.51% |
| NFLX220204C00485000 | 2022-01-28 3:51PM EST | 485.00 | 0.14 | 0.09 | 0.27 | -0.23 | -62.16% | 50 | 202 | 74.22% |
| NFLX220204C00490000 | 2022-01-28 2:58PM EST | 490.00 | 0.11 | 0.03 | 0.27 | -0.13 | -54.17% | 64 | 157 | 75.20% |
| NFLX220204C00495000 | 2022-01-28 3:03PM EST | 495.00 | 0.10 | 0.06 | 0.23 | -0.22 | -68.75% | 58 | 171 | 77.54% |
| NFLX220204C00500000 | 2022-01-28 3:59PM EST | 500.00 | 0.10 | 0.08 | 0.11 | -0.17 | -62.96% | 1,255 | 1,116 | 76.17% |
| NFLX220204C00505000 | 2022-01-28 2:45PM EST | 505.00 | 0.07 | 0.01 | 0.24 | -0.16 | -69.57% | 343 | 339 | 81.25% |
| NFLX220204C00510000 | 2022-01-28 3:15PM EST | 510.00 | 0.06 | 0.06 | 0.15 | -0.12 | -66.67% | 139 | 346 | 82.13% |
| NFLX220204C00515000 | 2022-01-28 2:16PM EST | 515.00 | 0.06 | 0.03 | 0.11 | -0.14 | -70.00% | 39 | 283 | 80.86% |
| NFLX220204C00520000 | 2022-01-28 3:11PM EST | 520.00 | 0.06 | 0.06 | 0.11 | -0.13 | -68.42% | 153 | 233 | 84.96% |
| NFLX220204C00525000 | 2022-01-28 3:59PM EST | 525.00 | 0.06 | 0.00 | 0.15 | -0.11 | -64.71% | 218 | 368 | 86.13% |
| NFLX220204C00530000 | 2022-01-28 3:11PM EST | 530.00 | 0.05 | 0.00 | 0.13 | -0.10 | -66.67% | 59 | 170 | 87.11% |
| NFLX220204C00535000 | 2022-01-28 1:28PM EST | 535.00 | 0.05 | 0.00 | 0.13 | -0.10 | -66.67% | 92 | 197 | 89.45% |
| NFLX220204C00540000 | 2022-01-28 3:20PM EST | 540.00 | 0.03 | 0.00 | 0.04 | -0.06 | -66.67% | 48 | 281 | 82.03% |
| NFLX220204C00545000 | 2022-01-28 1:29PM EST | 545.00 | 0.04 | 0.01 | 0.06 | -0.06 | -60.00% | 10 | 359 | 88.28% |
| NFLX220204C00550000 | 2022-01-28 3:57PM EST | 550.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 77 | 1,000 | 87.50% |
| NFLX220204C00555000 | 2022-01-28 10:05AM EST | 555.00 | 0.03 | 0.01 | 0.05 | -0.05 | -62.50% | 1 | 172 | 91.02% |
| NFLX220204C00560000 | 2022-01-28 3:51PM EST | 560.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 3 | 168 | 92.97% |
| NFLX220204C00565000 | 2022-01-28 1:36PM EST | 565.00 | 0.03 | 0.02 | 0.15 | -0.03 | -50.00% | 45 | 258 | 105.08% |
| NFLX220204C00570000 | 2022-01-28 2:21PM EST | 570.00 | 0.02 | 0.01 | 0.18 | -0.06 | -75.00% | 1 | 500 | 108.40% |
| NFLX220204C00575000 | 2022-01-28 1:18PM EST | 575.00 | 0.03 | 0.01 | 0.18 | -0.02 | -40.00% | 6 | 175 | 110.55% |
| NFLX220204C00580000 | 2022-01-28 1:18PM EST | 580.00 | 0.02 | 0.01 | 0.17 | -0.03 | -60.00% | 4 | 213 | 111.91% |
| NFLX220204C00585000 | 2022-01-28 2:20PM EST | 585.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 6 | 277 | 93.75% |
| NFLX220204C00590000 | 2022-01-28 2:22PM EST | 590.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 9 | 92 | 98.44% |
| NFLX220204C00595000 | 2022-01-27 1:56PM EST | 595.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 2 | 168 | 100.00% |
| NFLX220204C00600000 | 2022-01-28 3:37PM EST | 600.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 40 | 402 | 107.81% |
| NFLX220204C00605000 | 2022-01-27 12:59PM EST | 605.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 13 | 106 | 110.16% |
| NFLX220204C00610000 | 2022-01-28 1:35PM EST | 610.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 108 | 101.56% |
| NFLX220204C00615000 | 2022-01-27 2:17PM EST | 615.00 | 0.03 | 0.00 | 0.17 | +0.01 | +50.00% | 28 | 375 | 125.00% |
| NFLX220204C00620000 | 2022-01-28 9:44AM EST | 620.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 2,185 | 104.69% |
| NFLX220204C00625000 | 2022-01-27 2:53PM EST | 625.00 | 0.03 | 0.00 | 0.16 | +0.02 | +200.00% | 27 | 682 | 128.13% |
| NFLX220204C00630000 | 2022-01-28 9:30AM EST | 630.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 1,113 | 109.38% |
| NFLX220204C00635000 | 2022-01-28 2:19PM EST | 635.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 525 | 110.94% |
| NFLX220204C00640000 | 2022-01-27 12:02PM EST | 640.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 2 | 241 | 128.91% |
| NFLX220204C00645000 | 2022-01-27 10:00AM EST | 645.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 578 | 119.53% |
| NFLX220204C00650000 | 2022-01-28 12:49PM EST | 650.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 680 | 115.63% |
| NFLX220204C00655000 | 2022-01-28 10:51AM EST | 655.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 8 | 138 | 125.00% |
| NFLX220204C00660000 | 2022-01-27 11:41AM EST | 660.00 | 0.02 | 0.00 | 0.16 | -0.01 | -33.33% | 6 | 229 | 140.63% |
| NFLX220204C00665000 | 2022-01-24 1:13PM EST | 665.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 21 | 128 | 128.13% |
| NFLX220204C00670000 | 2022-01-25 9:30AM EST | 670.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 51 | 146.48% |
| NFLX220204C00675000 | 2022-01-21 12:07PM EST | 675.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 14 | 35 | 148.05% |
| NFLX220204C00680000 | 2022-01-26 9:39AM EST | 680.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 44 | 128.13% |
| NFLX220204C00685000 | 2022-01-28 10:51AM EST | 685.00 | 0.01 | 0.00 | 0.16 | -0.02 | -66.67% | 2 | 25 | 148.83% |
| NFLX220204C00690000 | 2022-01-24 9:36AM EST | 690.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 89 | 153.13% |
| NFLX220204C00695000 | 2022-01-24 1:12PM EST | 695.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 7 | 13 | 153.91% |
| NFLX220204C00700000 | 2022-01-27 2:14PM EST | 700.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 106 | 129.69% |
| NFLX220204C00705000 | 2022-01-28 9:33AM EST | 705.00 | 0.01 | 0.00 | 0.18 | -0.10 | -90.91% | 1 | 5 | 157.23% |
| NFLX220204C00710000 | 2022-01-28 9:45AM EST | 710.00 | 0.01 | 0.00 | 0.02 | -0.14 | -93.33% | 3 | 25 | 132.81% |
| NFLX220204C00715000 | 2022-01-20 3:17PM EST | 715.00 | 0.19 | 0.00 | 0.19 | 0.00 | - | 2 | 3 | 161.33% |
| NFLX220204C00720000 | 2022-01-24 11:48AM EST | 720.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 4 | 55 | 162.89% |
| NFLX220204C00730000 | 2022-01-25 1:37PM EST | 730.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 7 | 8 | 165.23% |
| NFLX220204C00740000 | 2022-01-18 2:28PM EST | 740.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | 6 | 6 | 170.70% |
| NFLX220204C00750000 | 2022-01-28 10:05AM EST | 750.00 | 0.01 | 0.00 | 0.16 | -0.24 | -96.00% | 18 | 7 | 169.14% |
| NFLX220204C00760000 | 2022-01-18 2:28PM EST | 760.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | - | 4 | 174.22% |
| NFLX220204C00770000 | 2022-01-25 3:41PM EST | 770.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 7 | 7 | 178.13% |
| NFLX220204C00790000 | 2022-01-28 9:33AM EST | 790.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 5 | 27 | 146.88% |
| NFLX220204C00800000 | 2022-01-27 10:19AM EST | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 159 | 150.00% |
| NFLX220204C00810000 | 2022-01-21 9:38AM EST | 810.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 194.14% |
| NFLX220204C00830000 | 2021-12-31 10:08AM EST | 830.00 | 0.33 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 199.02% |
| NFLX220204C00850000 | 2022-01-20 12:30PM EST | 850.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | - | 1 | 204.30% |
Putsfor4 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220204P00190000 | 2022-01-28 1:57PM EST | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 215 | 150.00% |
| NFLX220204P00195000 | 2022-01-26 2:34PM EST | 195.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 110 | 157.81% |
| NFLX220204P00200000 | 2022-01-28 10:45AM EST | 200.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 285 | 151.56% |
| NFLX220204P00205000 | 2022-01-25 3:18PM EST | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 23 | 153.13% |
| NFLX220204P00210000 | 2022-01-27 3:02PM EST | 210.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 54 | 140.63% |
| NFLX220204P00215000 | 2022-01-28 11:43AM EST | 215.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 43 | 25 | 135.94% |
| NFLX220204P00220000 | 2022-01-28 11:08AM EST | 220.00 | 0.04 | 0.00 | 0.26 | +0.01 | +33.33% | 2 | 34 | 161.33% |
| NFLX220204P00225000 | 2022-01-28 12:13PM EST | 225.00 | 0.01 | 0.00 | 0.26 | -0.02 | -66.67% | 1 | 69 | 155.27% |
| NFLX220204P00230000 | 2022-01-28 11:32AM EST | 230.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 112 | 148 | 126.56% |
| NFLX220204P00235000 | 2022-01-26 3:21PM EST | 235.00 | 0.23 | 0.00 | 0.16 | 0.00 | - | 11 | 13 | 135.94% |
| NFLX220204P00240000 | 2022-01-28 1:39PM EST | 240.00 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 2 | 99 | 124.61% |
| NFLX220204P00245000 | 2022-01-28 2:56PM EST | 245.00 | 0.03 | 0.00 | 0.04 | -0.09 | -75.00% | 4 | 87 | 109.38% |
| NFLX220204P00250000 | 2022-01-28 3:59PM EST | 250.00 | 0.02 | 0.00 | 0.06 | -0.04 | -66.67% | 217 | 338 | 108.98% |
| NFLX220204P00255000 | 2022-01-28 3:00PM EST | 255.00 | 0.03 | 0.01 | 0.09 | -0.05 | -62.50% | 13 | 24 | 109.77% |
| NFLX220204P00260000 | 2022-01-28 3:38PM EST | 260.00 | 0.03 | 0.02 | 0.07 | -0.08 | -72.73% | 167 | 74 | 103.91% |
| NFLX220204P00265000 | 2022-01-28 3:00PM EST | 265.00 | 0.03 | 0.01 | 0.10 | -0.16 | -84.21% | 44 | 127 | 101.17% |
| NFLX220204P00270000 | 2022-01-28 3:10PM EST | 270.00 | 0.04 | 0.03 | 0.09 | -0.09 | -69.23% | 62 | 80 | 97.27% |
| NFLX220204P00275000 | 2022-01-28 3:34PM EST | 275.00 | 0.05 | 0.01 | 0.08 | -0.12 | -70.59% | 54 | 144 | 89.84% |
| NFLX220204P00280000 | 2022-01-28 3:04PM EST | 280.00 | 0.06 | 0.04 | 0.22 | -0.13 | -68.42% | 21 | 85 | 96.48% |
| NFLX220204P00285000 | 2022-01-28 3:26PM EST | 285.00 | 0.08 | 0.03 | 0.16 | -0.15 | -65.22% | 30 | 58 | 88.28% |
| NFLX220204P00290000 | 2022-01-28 3:59PM EST | 290.00 | 0.10 | 0.10 | 0.12 | -0.17 | -62.96% | 168 | 194 | 85.16% |
| NFLX220204P00295000 | 2022-01-28 3:43PM EST | 295.00 | 0.12 | 0.06 | 0.16 | -0.17 | -58.62% | 381 | 68 | 80.47% |
| NFLX220204P00300000 | 2022-01-28 3:54PM EST | 300.00 | 0.15 | 0.07 | 0.20 | -0.22 | -59.46% | 1,709 | 1,542 | 77.93% |
| NFLX220204P00305000 | 2022-01-28 3:48PM EST | 305.00 | 0.19 | 0.08 | 0.28 | -0.23 | -54.76% | 399 | 232 | 76.17% |
| NFLX220204P00310000 | 2022-01-28 3:55PM EST | 310.00 | 0.25 | 0.16 | 0.29 | -0.32 | -56.14% | 541 | 912 | 73.73% |
| NFLX220204P00315000 | 2022-01-28 3:44PM EST | 315.00 | 0.28 | 0.28 | 0.43 | -0.43 | -60.56% | 161 | 422 | 74.07% |
| NFLX220204P00320000 | 2022-01-28 3:50PM EST | 320.00 | 0.42 | 0.34 | 0.57 | -0.33 | -44.00% | 470 | 600 | 72.07% |
| NFLX220204P00325000 | 2022-01-28 3:51PM EST | 325.00 | 0.44 | 0.34 | 0.68 | -0.43 | -49.43% | 379 | 226 | 68.31% |
| NFLX220204P00330000 | 2022-01-28 3:58PM EST | 330.00 | 0.62 | 0.54 | 0.69 | -0.56 | -47.46% | 881 | 748 | 65.43% |
| NFLX220204P00335000 | 2022-01-28 3:59PM EST | 335.00 | 0.74 | 0.69 | 0.81 | -0.68 | -47.89% | 452 | 200 | 62.65% |
| NFLX220204P00340000 | 2022-01-28 3:58PM EST | 340.00 | 0.92 | 0.93 | 1.03 | -0.88 | -48.89% | 1,114 | 1,085 | 60.74% |
| NFLX220204P00345000 | 2022-01-28 3:58PM EST | 345.00 | 1.22 | 1.00 | 1.28 | -1.05 | -46.26% | 335 | 431 | 57.15% |
| NFLX220204P00350000 | 2022-01-28 3:59PM EST | 350.00 | 1.60 | 1.49 | 1.64 | -1.15 | -41.82% | 2,266 | 2,055 | 55.95% |
| NFLX220204P00355000 | 2022-01-28 3:59PM EST | 355.00 | 1.95 | 1.74 | 2.13 | -1.35 | -40.91% | 602 | 364 | 53.10% |
| NFLX220204P00360000 | 2022-01-28 3:59PM EST | 360.00 | 2.60 | 2.50 | 2.70 | -1.54 | -37.20% | 2,076 | 831 | 51.67% |
| NFLX220204P00365000 | 2022-01-28 3:59PM EST | 365.00 | 3.50 | 3.25 | 3.60 | -1.45 | -29.29% | 683 | 374 | 50.02% |
| NFLX220204P00370000 | 2022-01-28 3:59PM EST | 370.00 | 4.38 | 4.30 | 4.85 | -2.11 | -32.51% | 2,362 | 888 | 50.43% |
| NFLX220204P00375000 | 2022-01-28 3:59PM EST | 375.00 | 6.01 | 5.60 | 6.20 | -1.89 | -23.92% | 1,618 | 478 | 48.66% |
| NFLX220204P00380000 | 2022-01-28 3:59PM EST | 380.00 | 7.90 | 7.35 | 8.00 | -2.10 | -21.00% | 1,703 | 759 | 47.51% |
| NFLX220204P00385000 | 2022-01-28 3:59PM EST | 385.00 | 10.10 | 9.55 | 10.50 | -1.70 | -14.41% | 1,451 | 519 | 47.89% |
| NFLX220204P00390000 | 2022-01-28 3:59PM EST | 390.00 | 12.80 | 12.00 | 13.20 | -1.40 | -9.86% | 343 | 1,217 | 47.38% |
| NFLX220204P00395000 | 2022-01-28 3:49PM EST | 395.00 | 17.20 | 15.30 | 16.85 | +0.45 | +2.69% | 41 | 100 | 49.71% |
| NFLX220204P00400000 | 2022-01-28 3:53PM EST | 400.00 | 20.57 | 18.60 | 20.85 | -0.03 | -0.15% | 177 | 327 | 52.44% |
| NFLX220204P00405000 | 2022-01-28 3:56PM EST | 405.00 | 24.24 | 21.40 | 24.80 | +1.58 | +6.97% | 23 | 66 | 53.66% |
| NFLX220204P00410000 | 2022-01-28 3:46PM EST | 410.00 | 31.15 | 25.70 | 29.20 | +4.89 | +18.62% | 47 | 130 | 56.45% |
| NFLX220204P00415000 | 2022-01-28 1:37PM EST | 415.00 | 39.00 | 30.75 | 35.60 | +8.00 | +25.81% | 14 | 14 | 55.27% |
| NFLX220204P00420000 | 2022-01-28 3:45PM EST | 420.00 | 40.70 | 35.55 | 39.95 | +6.70 | +19.71% | 97 | 199 | 57.29% |
| NFLX220204P00425000 | 2022-01-28 2:07PM EST | 425.00 | 48.31 | 38.60 | 45.10 | +9.86 | +25.64% | 5 | 7 | 53.54% |
| NFLX220204P00430000 | 2022-01-28 3:44PM EST | 430.00 | 48.80 | 45.15 | 49.40 | +8.85 | +22.15% | 71 | 121 | 62.73% |
| NFLX220204P00435000 | 2022-01-27 2:25PM EST | 435.00 | 59.51 | 48.30 | 54.80 | +14.88 | +33.34% | 10 | 5 | 58.50% |
| NFLX220204P00440000 | 2022-01-28 3:11PM EST | 440.00 | 61.20 | 55.20 | 59.35 | +9.04 | +17.33% | 35 | 142 | 71.80% |
| NFLX220204P00445000 | 2022-01-28 3:53PM EST | 445.00 | 62.69 | 58.15 | 64.60 | +5.73 | +10.06% | 5 | 41 | 63.75% |
| NFLX220204P00450000 | 2022-01-28 3:53PM EST | 450.00 | 67.51 | 64.65 | 69.35 | +2.01 | +3.07% | 96 | 188 | 76.98% |
| NFLX220204P00455000 | 2022-01-28 12:06PM EST | 455.00 | 73.08 | 68.05 | 74.85 | -1.32 | -1.77% | 11 | 32 | 72.61% |
| NFLX220204P00460000 | 2022-01-28 3:26PM EST | 460.00 | 80.52 | 74.20 | 79.00 | +11.04 | +15.89% | 15 | 115 | 78.91% |
| NFLX220204P00465000 | 2022-01-28 3:13PM EST | 465.00 | 86.16 | 78.00 | 84.80 | +10.65 | +14.10% | 6 | 40 | 78.93% |
| NFLX220204P00470000 | 2022-01-28 3:59PM EST | 470.00 | 85.93 | 83.00 | 89.70 | +5.45 | +6.77% | 8 | 187 | 81.40% |
| NFLX220204P00475000 | 2022-01-28 3:21PM EST | 475.00 | 95.87 | 87.95 | 94.60 | +12.26 | +14.66% | 4 | 109 | 83.15% |
| NFLX220204P00480000 | 2022-01-28 3:59PM EST | 480.00 | 97.32 | 94.75 | 99.15 | +5.75 | +6.28% | 16 | 253 | 99.17% |
| NFLX220204P00485000 | 2022-01-27 3:29PM EST | 485.00 | 96.10 | 97.90 | 104.30 | 0.00 | - | 13 | 100 | 85.06% |
| NFLX220204P00490000 | 2022-01-28 3:22PM EST | 490.00 | 106.29 | 102.90 | 109.65 | +9.39 | +9.69% | 7 | 272 | 92.87% |
| NFLX220204P00495000 | 2022-01-28 1:45PM EST | 495.00 | 120.00 | 107.90 | 114.60 | +10.50 | +9.59% | 1 | 52 | 95.36% |
| NFLX220204P00500000 | 2022-01-28 2:53PM EST | 500.00 | 124.92 | 112.85 | 119.50 | +13.62 | +12.24% | 2 | 78 | 96.39% |
| NFLX220204P00505000 | 2022-01-27 9:32AM EST | 505.00 | 124.63 | 117.85 | 124.40 | 0.00 | - | 2 | 38 | 97.85% |
| NFLX220204P00510000 | 2022-01-27 1:43PM EST | 510.00 | 124.16 | 122.85 | 129.55 | 0.00 | - | 3 | 57 | 103.03% |
| NFLX220204P00515000 | 2022-01-28 2:50PM EST | 515.00 | 131.27 | 127.90 | 134.65 | +7.12 | +5.74% | 3 | 54 | 108.06% |
| NFLX220204P00520000 | 2022-01-28 3:40PM EST | 520.00 | 140.22 | 133.75 | 139.35 | +9.02 | +6.88% | 27 | 350 | 117.87% |
| NFLX220204P00525000 | 2022-01-28 3:40PM EST | 525.00 | 145.39 | 138.95 | 144.35 | +9.39 | +6.90% | 24 | 54 | 123.05% |
| NFLX220204P00530000 | 2022-01-28 12:19PM EST | 530.00 | 146.41 | 142.85 | 149.40 | +9.94 | +7.28% | 7 | 228 | 111.91% |
| NFLX220204P00535000 | 2022-01-27 10:15AM EST | 535.00 | 141.68 | 147.85 | 154.40 | 0.00 | - | 5 | 169 | 114.60% |
| NFLX220204P00540000 | 2022-01-28 12:38PM EST | 540.00 | 158.93 | 152.85 | 159.45 | +6.59 | +4.33% | 3 | 112 | 118.16% |
| NFLX220204P00545000 | 2022-01-28 10:35AM EST | 545.00 | 170.01 | 157.85 | 164.45 | +5.72 | +3.48% | 2 | 75 | 120.80% |
| NFLX220204P00550000 | 2022-01-28 2:39PM EST | 550.00 | 176.60 | 162.85 | 169.35 | +10.35 | +6.23% | 8 | 26 | 121.58% |
| NFLX220204P00555000 | 2022-01-27 2:55PM EST | 555.00 | 163.92 | 167.85 | 174.45 | 0.00 | - | 4 | 20 | 125.98% |
| NFLX220204P00560000 | 2022-01-28 2:39PM EST | 560.00 | 186.30 | 172.85 | 179.40 | +17.19 | +10.16% | 1 | 26 | 127.59% |
| NFLX220204P00565000 | 2022-01-28 10:04AM EST | 565.00 | 188.42 | 177.85 | 184.40 | -4.33 | -2.25% | 2 | 17 | 130.08% |
| NFLX220204P00570000 | 2022-01-28 3:00PM EST | 570.00 | 192.69 | 182.70 | 189.35 | +13.29 | +7.41% | 4 | 42 | 128.32% |
| NFLX220204P00575000 | 2022-01-27 12:12PM EST | 575.00 | 186.31 | 187.70 | 194.30 | 0.00 | - | 59 | 43 | 129.59% |
| NFLX220204P00580000 | 2022-01-26 10:48AM EST | 580.00 | 202.01 | 192.85 | 199.30 | 0.00 | - | 4 | 4 | 135.35% |
| NFLX220204P00585000 | 2022-01-27 11:20AM EST | 585.00 | 202.75 | 197.85 | 204.10 | 0.00 | - | 4 | 4 | 132.91% |
| NFLX220204P00590000 | 2022-01-27 12:02PM EST | 590.00 | 199.49 | 202.85 | 209.10 | 0.00 | - | 4 | 15 | 135.16% |
| NFLX220204P00595000 | 2022-01-21 3:55PM EST | 595.00 | 199.16 | 207.85 | 214.10 | 0.00 | - | 30 | 20 | 137.40% |
| NFLX220204P00600000 | 2022-01-28 10:16AM EST | 600.00 | 221.83 | 213.95 | 219.10 | +11.83 | +5.63% | 10 | 58 | 160.30% |
| NFLX220204P00605000 | 2022-01-28 10:14AM EST | 605.00 | 226.35 | 217.85 | 224.10 | -5.77 | -2.49% | 5 | 30 | 141.80% |
| NFLX220204P00610000 | 2022-01-27 9:36AM EST | 610.00 | 230.60 | 222.85 | 229.10 | 0.00 | - | 13 | 55 | 144.04% |
| NFLX220204P00615000 | 2022-01-27 9:32AM EST | 615.00 | 234.11 | 227.85 | 234.10 | 0.00 | - | 5 | 41 | 146.19% |
| NFLX220204P00620000 | 2022-01-25 1:07PM EST | 620.00 | 252.68 | 232.85 | 239.60 | 0.00 | - | 14 | 25 | 159.77% |
| NFLX220204P00625000 | 2022-01-25 11:50AM EST | 625.00 | 256.41 | 237.85 | 244.10 | 0.00 | - | 1 | 0 | 150.39% |
| NFLX220204P00630000 | 2022-01-21 10:07AM EST | 630.00 | 240.30 | 242.85 | 249.10 | 0.00 | - | 5 | 0 | 152.44% |
| NFLX220204P00635000 | 2022-01-21 9:54AM EST | 635.00 | 244.38 | 247.85 | 254.60 | 0.00 | - | 3 | 0 | 166.31% |
| NFLX220204P00640000 | 2022-01-21 9:44AM EST | 640.00 | 244.35 | 252.85 | 259.10 | 0.00 | - | 2 | 0 | 156.54% |
| NFLX220204P00645000 | 2022-01-21 10:32AM EST | 645.00 | 262.10 | 257.85 | 264.10 | 0.00 | - | 1 | 0 | 158.59% |
| NFLX220204P00650000 | 2022-01-24 12:44PM EST | 650.00 | 292.52 | 262.85 | 269.10 | 0.00 | - | 2 | 0 | 160.55% |
| NFLX220204P00655000 | 2022-01-24 12:44PM EST | 655.00 | 297.41 | 267.85 | 274.10 | 0.00 | - | 2 | 0 | 162.50% |
| NFLX220204P00660000 | 2022-01-19 3:56PM EST | 660.00 | 144.01 | 272.85 | 279.10 | 0.00 | - | 1 | 0 | 164.45% |
| NFLX220204P00675000 | 2022-01-18 12:10PM EST | 675.00 | 161.81 | 287.85 | 294.10 | 0.00 | - | 1 | 0 | 170.21% |
| NFLX220204P00680000 | 2022-01-26 9:41AM EST | 680.00 | 303.75 | 292.85 | 299.10 | 0.00 | - | 40 | 0 | 172.17% |
| NFLX220204P00685000 | 2022-01-19 2:06PM EST | 685.00 | 166.15 | 297.85 | 304.10 | 0.00 | - | 1 | 0 | 174.02% |
| NFLX220204P00690000 | 2022-01-18 10:04AM EST | 690.00 | 174.31 | 302.85 | 309.10 | 0.00 | - | 3 | 0 | 175.88% |
| NFLX220204P00700000 | 2022-01-18 12:11AM EST | 700.00 | 176.15 | 312.85 | 319.10 | 0.00 | - | - | 0 | 179.49% |
| NFLX220204P00710000 | 2022-01-03 3:19PM EST | 710.00 | 113.45 | 322.85 | 329.10 | 0.00 | - | 6 | 0 | 183.11% |
| NFLX220204P00720000 | 2022-01-07 3:24PM EST | 720.00 | 181.44 | 332.85 | 339.10 | 0.00 | - | 3 | 0 | 186.62% |
| NFLX220204P00740000 | 2022-01-03 1:02PM EST | 740.00 | 146.55 | 352.85 | 359.10 | 0.00 | - | 20 | 0 | 193.46% |
| NFLX220204P00750000 | 2022-01-07 2:56PM EST | 750.00 | 208.78 | 362.85 | 369.10 | 0.00 | - | 24 | 0 | 196.78% |
| NFLX220204P00760000 | 2021-12-30 9:36AM EST | 760.00 | 144.73 | 372.85 | 379.10 | 0.00 | - | - | 0 | 200.10% |
| NFLX220204P00770000 | 2021-12-30 9:34AM EST | 770.00 | 156.03 | 382.85 | 389.10 | 0.00 | - | - | 0 | 203.32% |
| NFLX220204P00780000 | 2021-12-29 3:42PM EST | 780.00 | 169.63 | 392.85 | 399.10 | 0.00 | - | - | 0 | 206.45% |
| NFLX220204P00800000 | 2021-12-30 3:05PM EST | 800.00 | 183.17 | 412.85 | 419.10 | 0.00 | - | - | 0 | 212.70% |
| NFLX220204P00830000 | 2022-01-18 3:21PM EST | 830.00 | 318.02 | 442.85 | 449.10 | 0.00 | - | - | 0 | 221.68% |
| NFLX220204P00850000 | 2021-12-30 3:05PM EST | 850.00 | 233.02 | 462.85 | 469.10 | 0.00 | - | - | 0 | 227.54% |
© 2022 Yahoo. All rights reserved.
