Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00250000 | 2024-09-06 11:01AM EDT | 250.00 | 418.69 | 422.65 | 427.95 | 0.00 | - | 2 | 0 | 546.39% |
| NFLX240913C00350000 | 2024-08-14 3:36PM EDT | 350.00 | 310.81 | 322.70 | 328.00 | 0.00 | - | 2 | 2 | 376.56% |
| NFLX240913C00390000 | 2024-09-06 3:24PM EDT | 390.00 | 277.44 | 282.75 | 288.45 | 0.00 | - | 1 | 1 | 328.56% |
| NFLX240913C00400000 | 2024-09-10 10:06AM EDT | 400.00 | 277.40 | 272.75 | 278.05 | +2.35 | +0.85% | 1 | 2 | 309.38% |
| NFLX240913C00410000 | 2024-09-09 9:30AM EDT | 410.00 | 264.22 | 262.75 | 268.55 | 0.00 | - | 3 | 3 | 303.61% |
| NFLX240913C00420000 | 2024-09-03 12:33PM EDT | 420.00 | 259.95 | 252.75 | 258.05 | 0.00 | - | - | 1 | 284.03% |
| NFLX240913C00430000 | 2024-09-10 10:07AM EDT | 430.00 | 247.26 | 242.75 | 248.10 | +3.01 | +1.23% | 1 | 3 | 272.41% |
| NFLX240913C00440000 | 2024-08-28 11:07AM EDT | 440.00 | 244.09 | 232.80 | 238.10 | 0.00 | - | 2 | 3 | 260.99% |
| NFLX240913C00450000 | 2024-08-23 2:49PM EDT | 450.00 | 234.50 | 222.80 | 228.10 | 0.00 | - | 10 | 10 | 249.12% |
| NFLX240913C00470000 | 2024-08-15 11:09AM EDT | 470.00 | 195.75 | 202.80 | 208.10 | 0.00 | - | - | 1 | 226.07% |
| NFLX240913C00490000 | 2024-09-06 2:24PM EDT | 490.00 | 175.44 | 183.00 | 188.00 | 0.00 | - | 1 | 4 | 204.83% |
| NFLX240913C00500000 | 2024-09-09 10:56AM EDT | 500.00 | 175.55 | 171.30 | 177.70 | 0.00 | - | 5 | 57 | 169.29% |
| NFLX240913C00510000 | 2024-08-30 3:59PM EDT | 510.00 | 192.20 | 161.20 | 167.75 | 0.00 | - | 1 | 1 | 158.79% |
| NFLX240913C00515000 | 2024-09-03 10:23AM EDT | 515.00 | 162.91 | 156.90 | 160.95 | -10.41 | -6.01% | 2 | 2 | 132.03% |
| NFLX240913C00520000 | 2024-09-10 2:42PM EDT | 520.00 | 156.22 | 151.45 | 155.95 | -4.14 | -2.58% | 5 | 5 | 108.98% |
| NFLX240913C00525000 | 2024-09-05 12:49PM EDT | 525.00 | 157.98 | 147.00 | 150.95 | 0.00 | - | - | 3 | 126.27% |
| NFLX240913C00535000 | 2024-09-03 10:11AM EDT | 535.00 | 155.95 | 137.25 | 140.90 | 0.00 | - | 1 | 1 | 122.17% |
| NFLX240913C00545000 | 2024-09-03 12:48PM EDT | 545.00 | 134.85 | 127.10 | 130.95 | 0.00 | - | 9 | 9 | 111.72% |
| NFLX240913C00550000 | 2024-09-10 10:22AM EDT | 550.00 | 124.33 | 122.55 | 127.45 | -5.10 | -3.94% | 1 | 19 | 132.57% |
| NFLX240913C00555000 | 2024-08-23 1:57PM EDT | 555.00 | 131.11 | 116.60 | 121.00 | 0.00 | - | 2 | 2 | 92.38% |
| NFLX240913C00560000 | 2024-09-09 10:19AM EDT | 560.00 | 117.55 | 112.05 | 116.00 | 0.00 | - | 1 | 56 | 99.22% |
| NFLX240913C00565000 | 2024-08-20 1:36PM EDT | 565.00 | 134.65 | 107.40 | 110.95 | 0.00 | - | 2 | 2 | 99.90% |
| NFLX240913C00570000 | 2024-09-03 10:28AM EDT | 570.00 | 119.75 | 102.20 | 105.95 | 0.00 | - | 1 | 0 | 92.63% |
| NFLX240913C00575000 | 2024-09-06 10:13AM EDT | 575.00 | 94.47 | 97.40 | 100.95 | 0.00 | - | 1 | 11 | 91.41% |
| NFLX240913C00580000 | 2024-09-06 2:46PM EDT | 580.00 | 86.32 | 92.50 | 96.00 | 0.00 | - | 4 | 11 | 89.06% |
| NFLX240913C00585000 | 2024-09-06 1:23PM EDT | 585.00 | 81.25 | 87.30 | 91.10 | 0.00 | - | 11 | 14 | 83.55% |
| NFLX240913C00590000 | 2024-09-06 9:49AM EDT | 590.00 | 87.60 | 82.45 | 86.15 | 0.00 | - | 1 | 1 | 81.59% |
| NFLX240913C00595000 | 2024-09-06 3:42PM EDT | 595.00 | 73.33 | 77.25 | 81.15 | 0.00 | - | 1 | 4 | 75.07% |
| NFLX240913C00600000 | 2024-09-10 12:55PM EDT | 600.00 | 73.35 | 72.80 | 77.50 | -3.35 | -4.37% | 6 | 70 | 86.33% |
| NFLX240913C00605000 | 2024-09-05 10:28AM EDT | 605.00 | 82.42 | 67.25 | 71.25 | 0.00 | - | 1 | 2 | 67.63% |
| NFLX240913C00610000 | 2024-09-09 9:32AM EDT | 610.00 | 65.38 | 62.35 | 66.25 | 0.00 | - | 1 | 9 | 64.31% |
| NFLX240913C00615000 | 2024-09-09 1:41PM EDT | 615.00 | 63.95 | 57.55 | 61.30 | 0.00 | - | 3 | 3 | 62.04% |
| NFLX240913C00620000 | 2024-09-09 10:03AM EDT | 620.00 | 58.20 | 52.45 | 56.35 | 0.00 | - | 2 | 13 | 57.20% |
| NFLX240913C00625000 | 2024-09-06 2:24PM EDT | 625.00 | 50.41 | 47.55 | 51.40 | +8.56 | +20.45% | 1 | 16 | 53.81% |
| NFLX240913C00630000 | 2024-09-10 2:44PM EDT | 630.00 | 45.39 | 43.05 | 46.40 | +0.12 | +0.27% | 92 | 131 | 52.32% |
| NFLX240913C00635000 | 2024-09-09 3:57PM EDT | 635.00 | 41.75 | 38.25 | 41.25 | 0.00 | - | 4 | 18 | 60.89% |
| NFLX240913C00640000 | 2024-09-10 12:49PM EDT | 640.00 | 33.47 | 34.05 | 36.25 | -2.68 | -7.41% | 52 | 14 | 55.27% |
| NFLX240913C00645000 | 2024-09-09 3:40PM EDT | 645.00 | 32.18 | 28.85 | 31.60 | 0.00 | - | 5 | 188 | 51.86% |
| NFLX240913C00650000 | 2024-09-10 2:40PM EDT | 650.00 | 28.00 | 24.45 | 27.00 | -0.50 | -1.75% | 4 | 212 | 48.23% |
| NFLX240913C00655000 | 2024-09-10 10:13AM EDT | 655.00 | 16.80 | 20.15 | 22.85 | -7.46 | -30.75% | 7 | 40 | 46.42% |
| NFLX240913C00660000 | 2024-09-10 3:56PM EDT | 660.00 | 17.00 | 16.10 | 19.10 | -3.20 | -15.84% | 17 | 121 | 45.50% |
| NFLX240913C00665000 | 2024-09-10 3:10PM EDT | 665.00 | 14.10 | 11.95 | 15.75 | -2.15 | -13.23% | 230 | 482 | 45.04% |
| NFLX240913C00667500 | 2024-09-10 3:58PM EDT | 667.50 | 12.35 | 11.25 | 13.30 | -1.83 | -12.91% | 21 | 68 | 40.99% |
| NFLX240913C00670000 | 2024-09-10 3:59PM EDT | 670.00 | 10.95 | 10.00 | 10.90 | -1.67 | -13.23% | 313 | 257 | 36.93% |
| NFLX240913C00672500 | 2024-09-10 3:57PM EDT | 672.50 | 9.15 | 8.60 | 9.00 | -2.20 | -19.38% | 321 | 63 | 34.62% |
| NFLX240913C00675000 | 2024-09-10 3:59PM EDT | 675.00 | 7.50 | 7.20 | 7.95 | -1.80 | -19.35% | 391 | 409 | 35.35% |
| NFLX240913C00677500 | 2024-09-10 3:55PM EDT | 677.50 | 6.65 | 5.60 | 6.50 | -1.80 | -21.30% | 260 | 116 | 33.95% |
| NFLX240913C00680000 | 2024-09-10 3:59PM EDT | 680.00 | 5.20 | 4.60 | 5.60 | -1.95 | -27.27% | 1,402 | 642 | 34.35% |
| NFLX240913C00682500 | 2024-09-10 3:57PM EDT | 682.50 | 5.35 | 3.20 | 5.25 | -0.90 | -14.40% | 200 | 397 | 36.71% |
| NFLX240913C00685000 | 2024-09-10 3:48PM EDT | 685.00 | 3.60 | 2.87 | 4.05 | -1.65 | -31.43% | 409 | 657 | 34.86% |
| NFLX240913C00687500 | 2024-09-10 3:59PM EDT | 687.50 | 2.79 | 1.97 | 3.75 | -1.33 | -32.28% | 130 | 259 | 36.76% |
| NFLX240913C00690000 | 2024-09-10 3:59PM EDT | 690.00 | 2.23 | 2.00 | 2.39 | -1.42 | -38.90% | 754 | 906 | 32.73% |
| NFLX240913C00692500 | 2024-09-10 3:57PM EDT | 692.50 | 1.74 | 1.09 | 1.81 | -1.26 | -42.00% | 99 | 724 | 32.03% |
| NFLX240913C00695000 | 2024-09-10 3:54PM EDT | 695.00 | 1.56 | 1.18 | 1.38 | -0.88 | -36.07% | 404 | 610 | 31.67% |
| NFLX240913C00700000 | 2024-09-10 3:59PM EDT | 700.00 | 0.70 | 0.47 | 0.80 | -0.88 | -55.70% | 1,543 | 2,033 | 31.40% |
| NFLX240913C00705000 | 2024-09-10 3:57PM EDT | 705.00 | 0.40 | 0.40 | 0.75 | -0.60 | -60.00% | 948 | 678 | 35.08% |
| NFLX240913C00710000 | 2024-09-10 3:59PM EDT | 710.00 | 0.25 | 0.19 | 0.40 | -0.36 | -59.02% | 989 | 915 | 34.28% |
| NFLX240913C00715000 | 2024-09-10 3:56PM EDT | 715.00 | 0.13 | 0.13 | 0.18 | -0.25 | -65.79% | 233 | 660 | 33.01% |
| NFLX240913C00720000 | 2024-09-10 3:59PM EDT | 720.00 | 0.10 | 0.08 | 0.12 | -0.10 | -50.00% | 774 | 807 | 34.08% |
| NFLX240913C00725000 | 2024-09-10 3:49PM EDT | 725.00 | 0.06 | 0.03 | 0.08 | -0.13 | -68.42% | 249 | 382 | 35.16% |
| NFLX240913C00730000 | 2024-09-10 3:56PM EDT | 730.00 | 0.02 | 0.04 | 0.18 | -0.08 | -80.00% | 19 | 273 | 42.43% |
| NFLX240913C00735000 | 2024-09-10 12:24PM EDT | 735.00 | 0.03 | 0.03 | 0.10 | -0.06 | -66.67% | 22 | 159 | 41.99% |
| NFLX240913C00740000 | 2024-09-10 2:34PM EDT | 740.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 165 | 704 | 39.06% |
| NFLX240913C00745000 | 2024-09-10 12:41PM EDT | 745.00 | 0.02 | 0.02 | 0.08 | -0.03 | -60.00% | 15 | 274 | 46.29% |
| NFLX240913C00750000 | 2024-09-10 3:50PM EDT | 750.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 95 | 564 | 48.15% |
| NFLX240913C00755000 | 2024-09-10 2:26PM EDT | 755.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 76 | 48.83% |
| NFLX240913C00760000 | 2024-09-10 2:03PM EDT | 760.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 21 | 141 | 51.37% |
| NFLX240913C00765000 | 2024-09-10 12:10PM EDT | 765.00 | 0.01 | 0.00 | 0.24 | -0.05 | -83.33% | 6 | 37 | 59.57% |
| NFLX240913C00770000 | 2024-09-10 12:11PM EDT | 770.00 | 0.01 | 0.00 | 0.45 | -0.04 | -80.00% | 6 | 18 | 67.48% |
| NFLX240913C00775000 | 2024-09-10 2:30PM EDT | 775.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 12 | 35 | 59.77% |
| NFLX240913C00780000 | 2024-09-09 3:21PM EDT | 780.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 151 | 52.34% |
| NFLX240913C00785000 | 2024-09-10 2:30PM EDT | 785.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 10 | 91.11% |
| NFLX240913C00790000 | 2024-09-09 9:41AM EDT | 790.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1 | 118 | 56.25% |
| NFLX240913C00795000 | 2024-09-06 3:49PM EDT | 795.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 3 | 2 | 56.25% |
| NFLX240913C00800000 | 2024-09-06 10:42AM EDT | 800.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 47 | 57.81% |
| NFLX240913C00810000 | 2024-09-05 11:17AM EDT | 810.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 21 | 21 | 87.50% |
| NFLX240913C00820000 | 2024-09-10 9:33AM EDT | 820.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2 | 65.63% |
| NFLX240913C00830000 | 2024-08-27 11:49AM EDT | 830.00 | 0.19 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 117.43% |
| NFLX240913C00840000 | 2024-08-20 2:25PM EDT | 840.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | - | 4 | 122.95% |
| NFLX240913C00860000 | 2024-08-28 11:22AM EDT | 860.00 | 0.24 | 0.00 | 1.41 | 0.00 | - | 2 | 2 | 132.42% |
| NFLX240913C00910000 | 2024-09-09 9:33AM EDT | 910.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 96.88% |
| NFLX240913C00940000 | 2024-09-09 9:37AM EDT | 940.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 562 | 562 | 106.25% |
| NFLX240913C00950000 | 2024-09-06 10:11AM EDT | 950.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 224 | 109.38% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00250000 | 2024-09-06 12:18PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 520 | 520 | 306.25% |
| NFLX240913P00300000 | 2024-09-06 12:22PM EDT | 300.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 250.00% |
| NFLX240913P00320000 | 2024-09-06 2:21PM EDT | 320.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 51 | 260.94% |
| NFLX240913P00330000 | 2024-08-29 12:41PM EDT | 330.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | - | 8 | 280.86% |
| NFLX240913P00340000 | 2024-08-28 1:32PM EDT | 340.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | - | 6 | 271.09% |
| NFLX240913P00350000 | 2024-08-28 2:28PM EDT | 350.00 | 0.47 | 0.00 | 0.53 | 0.00 | - | - | 1 | 290.43% |
| NFLX240913P00360000 | 2024-09-06 12:17PM EDT | 360.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 238 | 196.88% |
| NFLX240913P00370000 | 2024-09-10 12:00PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 266 | 187.50% |
| NFLX240913P00380000 | 2024-08-30 12:06PM EDT | 380.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 256.64% |
| NFLX240913P00400000 | 2024-08-08 2:08PM EDT | 400.00 | 0.27 | 0.00 | 0.52 | 0.00 | - | - | 4 | 234.96% |
| NFLX240913P00420000 | 2024-09-05 3:09PM EDT | 420.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 20 | 20 | 216.21% |
| NFLX240913P00430000 | 2024-08-05 2:00PM EDT | 430.00 | 0.93 | 0.00 | 0.52 | 0.00 | - | - | 2 | 205.08% |
| NFLX240913P00440000 | 2024-09-06 11:13AM EDT | 440.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 12 | 24 | 181.25% |
| NFLX240913P00450000 | 2024-09-05 12:28PM EDT | 450.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 37 | 50 | 149.22% |
| NFLX240913P00460000 | 2024-08-15 1:32PM EDT | 460.00 | 0.22 | 0.00 | 0.64 | 0.00 | - | 1 | 3 | 181.64% |
| NFLX240913P00470000 | 2024-08-23 2:23PM EDT | 470.00 | 0.37 | 0.00 | 0.39 | 0.00 | - | 2 | 5 | 162.30% |
| NFLX240913P00480000 | 2024-08-26 3:21PM EDT | 480.00 | 0.01 | 0.00 | 0.31 | -0.04 | -80.00% | 1 | 21 | 149.61% |
| NFLX240913P00490000 | 2024-09-10 10:02AM EDT | 490.00 | 0.01 | 0.00 | 0.82 | -0.20 | -95.24% | 100 | 2 | 159.86% |
| NFLX240913P00495000 | 2024-08-05 11:51AM EDT | 495.00 | 2.73 | 0.02 | 0.54 | 0.00 | - | - | 2 | 147.56% |
| NFLX240913P00500000 | 2024-09-09 11:35AM EDT | 500.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 27 | 101 | 106.25% |
| NFLX240913P00505000 | 2024-09-09 3:30PM EDT | 505.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 51 | 99.22% |
| NFLX240913P00510000 | 2024-09-06 3:48PM EDT | 510.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 35 | 69 | 118.56% |
| NFLX240913P00515000 | 2024-09-09 3:33PM EDT | 515.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 12 | 15 | 107.42% |
| NFLX240913P00520000 | 2024-09-06 3:47PM EDT | 520.00 | 0.08 | 0.00 | 1.37 | 0.00 | - | 4 | 18 | 143.95% |
| NFLX240913P00525000 | 2024-09-03 1:53PM EDT | 525.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 3 | 7 | 141.41% |
| NFLX240913P00530000 | 2024-09-06 3:41PM EDT | 530.00 | 0.02 | 0.00 | 0.52 | -0.04 | -66.67% | 1 | 413 | 116.99% |
| NFLX240913P00535000 | 2024-09-10 10:26AM EDT | 535.00 | 0.01 | 0.00 | 0.01 | -1.78 | -99.44% | 72 | 32 | 76.56% |
| NFLX240913P00540000 | 2024-09-10 10:59AM EDT | 540.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 60 | 319 | 73.44% |
| NFLX240913P00545000 | 2024-09-06 2:12PM EDT | 545.00 | 0.01 | 0.00 | 0.11 | -0.07 | -87.50% | 1 | 118 | 87.50% |
| NFLX240913P00550000 | 2024-09-09 3:50PM EDT | 550.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 35 | 908 | 86.13% |
| NFLX240913P00555000 | 2024-09-10 2:13PM EDT | 555.00 | 0.01 | 0.00 | 0.25 | -0.04 | -80.00% | 1 | 237 | 88.28% |
| NFLX240913P00560000 | 2024-09-10 2:13PM EDT | 560.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 3 | 69 | 65.63% |
| NFLX240913P00565000 | 2024-09-10 2:28PM EDT | 565.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 105 | 37 | 64.84% |
| NFLX240913P00570000 | 2024-09-10 2:04PM EDT | 570.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 18 | 108 | 63.67% |
| NFLX240913P00575000 | 2024-09-10 9:56AM EDT | 575.00 | 0.05 | 0.02 | 0.06 | -0.04 | -44.44% | 15 | 38 | 64.84% |
| NFLX240913P00580000 | 2024-09-10 11:07AM EDT | 580.00 | 0.06 | 0.01 | 0.12 | -0.04 | -40.00% | 490 | 758 | 65.04% |
| NFLX240913P00585000 | 2024-09-10 2:48PM EDT | 585.00 | 0.02 | 0.00 | 0.16 | -0.06 | -75.00% | 2 | 41 | 63.09% |
| NFLX240913P00590000 | 2024-09-10 3:57PM EDT | 590.00 | 0.07 | 0.00 | 0.14 | -0.06 | -46.15% | 36 | 185 | 58.79% |
| NFLX240913P00595000 | 2024-09-10 3:51PM EDT | 595.00 | 0.12 | 0.07 | 0.12 | -0.11 | -47.83% | 35 | 134 | 57.42% |
| NFLX240913P00600000 | 2024-09-10 2:06PM EDT | 600.00 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 137 | 674 | 54.39% |
| NFLX240913P00605000 | 2024-09-10 3:07PM EDT | 605.00 | 0.12 | 0.05 | 0.16 | -0.15 | -55.56% | 106 | 135 | 51.27% |
| NFLX240913P00610000 | 2024-09-10 3:57PM EDT | 610.00 | 0.15 | 0.02 | 0.31 | -0.17 | -53.12% | 407 | 585 | 50.83% |
| NFLX240913P00615000 | 2024-09-10 3:59PM EDT | 615.00 | 0.20 | 0.15 | 0.50 | -0.24 | -54.55% | 243 | 394 | 52.44% |
| NFLX240913P00620000 | 2024-09-10 3:58PM EDT | 620.00 | 0.25 | 0.12 | 0.38 | -0.23 | -47.92% | 113 | 881 | 49.81% |
| NFLX240913P00625000 | 2024-09-10 3:59PM EDT | 625.00 | 0.36 | 0.33 | 0.35 | -0.22 | -37.93% | 299 | 913 | 45.12% |
| NFLX240913P00630000 | 2024-09-10 3:49PM EDT | 630.00 | 0.45 | 0.37 | 0.58 | -0.32 | -41.56% | 375 | 432 | 45.31% |
| NFLX240913P00635000 | 2024-09-10 3:59PM EDT | 635.00 | 0.64 | 0.52 | 0.81 | -0.35 | -35.35% | 464 | 703 | 44.12% |
| NFLX240913P00640000 | 2024-09-10 3:59PM EDT | 640.00 | 0.85 | 0.73 | 0.95 | -0.35 | -29.17% | 498 | 698 | 41.11% |
| NFLX240913P00645000 | 2024-09-10 3:58PM EDT | 645.00 | 1.10 | 1.03 | 1.34 | -0.60 | -35.29% | 302 | 615 | 39.93% |
| NFLX240913P00650000 | 2024-09-10 3:59PM EDT | 650.00 | 1.53 | 1.24 | 1.65 | -0.66 | -30.14% | 1,727 | 1,584 | 37.11% |
| NFLX240913P00655000 | 2024-09-10 3:51PM EDT | 655.00 | 2.01 | 1.96 | 2.46 | -0.89 | -30.69% | 399 | 1,210 | 36.68% |
| NFLX240913P00660000 | 2024-09-10 3:59PM EDT | 660.00 | 2.94 | 2.95 | 3.35 | -0.93 | -24.03% | 1,487 | 2,384 | 35.14% |
| NFLX240913P00665000 | 2024-09-10 3:57PM EDT | 665.00 | 4.20 | 4.15 | 4.60 | -0.91 | -17.81% | 943 | 1,480 | 33.88% |
| NFLX240913P00667500 | 2024-09-10 3:58PM EDT | 667.50 | 5.05 | 4.90 | 5.55 | -1.03 | -16.94% | 352 | 190 | 34.02% |
| NFLX240913P00670000 | 2024-09-10 3:58PM EDT | 670.00 | 6.00 | 5.35 | 6.50 | -0.70 | -10.45% | 1,317 | 720 | 33.68% |
| NFLX240913P00672500 | 2024-09-10 3:57PM EDT | 672.50 | 7.00 | 6.95 | 7.60 | -0.72 | -9.33% | 301 | 405 | 33.47% |
| NFLX240913P00675000 | 2024-09-10 3:57PM EDT | 675.00 | 8.00 | 8.00 | 9.15 | -0.80 | -9.09% | 411 | 710 | 34.62% |
| NFLX240913P00677500 | 2024-09-10 3:59PM EDT | 677.50 | 9.10 | 7.70 | 10.40 | -0.94 | -9.36% | 115 | 272 | 34.04% |
| NFLX240913P00680000 | 2024-09-10 3:32PM EDT | 680.00 | 10.37 | 10.50 | 12.25 | -0.98 | -8.63% | 198 | 454 | 35.50% |
| NFLX240913P00682500 | 2024-09-10 3:10PM EDT | 682.50 | 11.45 | 11.90 | 13.85 | -1.85 | -13.91% | 11 | 171 | 35.47% |
| NFLX240913P00685000 | 2024-09-10 2:20PM EDT | 685.00 | 12.80 | 13.45 | 15.05 | -1.48 | -10.36% | 63 | 375 | 33.07% |
| NFLX240913P00687500 | 2024-09-09 12:56PM EDT | 687.50 | 21.14 | 14.90 | 19.20 | +7.89 | +59.55% | 1 | 19 | 44.21% |
| NFLX240913P00690000 | 2024-09-10 2:08PM EDT | 690.00 | 16.70 | 17.05 | 20.45 | -0.40 | -2.34% | 38 | 231 | 41.55% |
| NFLX240913P00692500 | 2024-09-09 12:09PM EDT | 692.50 | 20.14 | 18.60 | 21.65 | 0.00 | - | 3 | 12 | 37.74% |
| NFLX240913P00695000 | 2024-09-10 3:29PM EDT | 695.00 | 19.97 | 20.15 | 23.05 | -2.03 | -9.23% | 6 | 118 | 33.72% |
| NFLX240913P00700000 | 2024-09-10 3:47PM EDT | 700.00 | 25.47 | 25.10 | 28.45 | -1.41 | -5.25% | 34 | 175 | 41.52% |
| NFLX240913P00705000 | 2024-09-10 2:53PM EDT | 705.00 | 30.25 | 29.75 | 33.25 | -1.53 | -4.81% | 1 | 19 | 45.02% |
| NFLX240913P00710000 | 2024-09-06 3:12PM EDT | 710.00 | 43.90 | 34.65 | 38.10 | 0.00 | - | 3 | 14 | 48.51% |
| NFLX240913P00715000 | 2024-09-10 10:35AM EDT | 715.00 | 40.65 | 39.15 | 43.05 | +5.77 | +16.54% | 5 | 15 | 52.58% |
| NFLX240913P00720000 | 2024-09-03 10:05AM EDT | 720.00 | 29.55 | 42.05 | 48.05 | 0.00 | - | 2 | 3 | 56.93% |
| NFLX240913P00725000 | 2024-09-06 2:53PM EDT | 725.00 | 59.69 | 49.45 | 52.70 | 0.00 | - | 1 | 5 | 57.65% |
| NFLX240913P00730000 | 2024-09-05 10:58AM EDT | 730.00 | 47.59 | 54.15 | 58.50 | 0.00 | - | 1 | 1 | 69.53% |
| NFLX240913P00740000 | 2024-09-03 10:41AM EDT | 740.00 | 58.50 | 62.45 | 69.80 | 0.00 | - | 1 | 0 | 88.92% |
| NFLX240913P00770000 | 2024-08-20 10:38AM EDT | 770.00 | 70.00 | 94.50 | 98.15 | 0.00 | - | - | 0 | 97.02% |
| NFLX240913P00950000 | 2024-09-03 11:07AM EDT | 950.00 | 270.10 | 274.30 | 279.05 | 0.00 | - | - | 0 | 157.03% |
© 2024 Yahoo. All rights reserved.