Australia markets close in 5 hours 32 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
665.64+7.35 (+1.12%)
At close: 1:00PM EST
662.01 -3.63 (-0.55%)
After hours: 04:57PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211217C002500002021-10-05 2:32PM EST250.00388.19400.45402.050.00-1520.00%
NFLX211217C002600002021-11-22 11:05AM EST260.00406.85405.05407.900.00-16181.98%
NFLX211217C002700002021-10-11 12:38PM EST270.00362.75411.45414.050.00--3321.53%
NFLX211217C002800002021-08-25 4:32PM EST280.00243.75311.80313.500.00-220.00%
NFLX211217C002900002021-11-26 12:50PM EST290.00377.70374.75377.70+26.70+7.61%11154.69%
NFLX211217C002950002021-11-26 9:47AM EST295.00369.00369.40373.05-13.10-3.43%55151.71%
NFLX211217C003000002021-10-14 2:22PM EST300.00333.48381.50384.100.00-120289.44%
NFLX211217C003050002021-10-06 8:42AM EST305.00331.60344.75346.900.00-450.00%
NFLX211217C003100002021-11-22 9:34AM EST310.00364.11354.65358.050.00-67146.92%
NFLX211217C003150002021-11-09 1:28PM EST315.00339.55348.50353.050.00--2118.36%
NFLX211217C003200002021-11-09 1:28PM EST320.00334.55343.65347.800.00--7110.74%
NFLX211217C003250002021-11-09 9:46AM EST325.00331.90338.60342.800.00-66105.08%
NFLX211217C003350002021-11-05 11:12AM EST335.00322.45328.75332.950.00-11114.55%
NFLX211217C003400002021-11-04 9:38AM EST340.00338.00323.50327.950.00-55102.15%
NFLX211217C003450002021-11-05 11:12AM EST345.00312.45318.90322.950.00-11113.87%
NFLX211217C003500002021-10-05 8:31AM EST350.00265.00305.30307.300.00-2170.00%
NFLX211217C003550002021-10-18 1:40AM EST355.00281.85321.70325.400.00--6218.79%
NFLX211217C003600002021-08-25 4:32PM EST360.00159.63232.35234.750.00-110.00%
NFLX211217C003650002021-11-17 12:24PM EST365.00328.44298.55303.000.00-4696.48%
NFLX211217C003700002021-10-22 1:15PM EST370.00290.500.000.000.00-100.00%
NFLX211217C003750002021-10-05 8:34AM EST375.00242.70280.35282.650.00-110.00%
NFLX211217C003800002021-10-01 9:13AM EST380.00221.80309.05312.200.00-13246.94%
NFLX211217C003900002021-11-22 11:21AM EST390.00275.40273.70278.150.00-31494.24%
NFLX211217C003950002021-10-18 12:00PM EST395.00239.25281.75285.400.00-22188.48%
NFLX211217C004000002021-11-23 10:26AM EST400.00250.00263.60268.150.00-23788.09%
NFLX211217C004050002021-10-11 9:50AM EST405.00231.35276.55279.200.00-23198.33%
NFLX211217C004100002021-11-12 10:17AM EST410.00251.67253.60257.850.00-1775.39%
NFLX211217C004200002021-11-08 10:28AM EST420.00233.85244.05248.600.00-52692.48%
NFLX211217C004250002021-11-02 12:11PM EST425.00258.40239.50243.250.00-2891.28%
NFLX211217C004300002021-10-18 12:37PM EST430.00206.20246.75251.650.00-279166.53%
NFLX211217C004350002021-09-30 9:10AM EST435.00178.70254.05257.350.00--1201.76%
NFLX211217C004400002021-10-06 9:12AM EST440.00193.05210.75212.450.00-1180.00%
NFLX211217C004450002021-10-21 11:41AM EST445.00206.90232.70236.450.00-12157.88%
NFLX211217C004500002021-11-24 1:27PM EST450.00209.53214.50218.050.00-15379.20%
NFLX211217C004550002021-11-09 10:41AM EST455.00201.02209.75212.900.00-210478.08%
NFLX211217C004600002021-11-10 2:31PM EST460.00184.12204.15207.900.00-22070.12%
NFLX211217C004650002021-11-12 11:20AM EST465.00204.20199.50203.050.00-12473.32%
NFLX211217C004700002021-11-10 10:36AM EST470.00181.95194.55198.200.00-15673.00%
NFLX211217C004750002021-10-22 12:32PM EST475.00186.700.000.000.00-200.00%
NFLX211217C004800002021-11-09 1:05PM EST480.00174.96184.95188.050.00-513070.85%
NFLX211217C004850002021-11-10 10:15AM EST485.00169.60179.70183.700.00-15671.34%
NFLX211217C004900002021-10-27 10:47AM EST490.00177.30174.70178.000.00-117664.97%
NFLX211217C004950002021-11-02 12:27PM EST495.00188.50170.00173.150.00-26065.97%
NFLX211217C005000002021-11-23 11:41AM EST500.00152.35164.45168.150.00-6829960.52%
NFLX211217C005050002021-11-26 12:14PM EST505.00163.25160.15163.10-6.51-3.83%319762.67%
NFLX211217C005100002021-11-24 3:49PM EST510.00148.60154.70158.250.00-6424559.08%
NFLX211217C005150002021-11-19 12:59PM EST515.00165.52149.75153.400.00-214558.35%
NFLX211217C005200002021-11-19 11:48AM EST520.00164.44145.00148.550.00-1426258.44%
NFLX211217C005250002021-11-24 2:43PM EST525.00133.55140.30143.400.00-1622257.19%
NFLX211217C005300002021-11-23 10:14AM EST530.00122.35135.10138.750.00-116655.91%
NFLX211217C005350002021-11-26 12:37PM EST535.00137.65130.15133.40+9.03+7.02%116552.73%
NFLX211217C005400002021-11-26 12:49PM EST540.00129.55125.85128.60+11.21+9.47%326254.27%
NFLX211217C005450002021-11-22 3:45PM EST545.00118.82120.35123.650.00-111250.72%
NFLX211217C005500002021-11-26 11:52AM EST550.00118.78116.10118.75+6.72+6.00%254351.62%
NFLX211217C005550002021-11-26 11:28AM EST555.00113.05111.15114.00-24.25-17.66%110750.53%
NFLX211217C005600002021-11-26 12:51PM EST560.00108.21105.70109.35-23.78-18.02%521456.86%
NFLX211217C005650002021-11-24 9:36AM EST565.0093.42100.90104.250.00-1021554.24%
NFLX211217C005700002021-11-24 10:52AM EST570.0090.3496.3099.500.00-551,99452.99%
NFLX211217C005750002021-11-26 11:29AM EST575.0093.6991.2594.75+8.10+9.46%1029951.67%
NFLX211217C005800002021-11-26 12:13PM EST580.0089.7186.5090.45+9.21+11.44%830851.79%
NFLX211217C005850002021-11-26 11:29AM EST585.0084.3282.4585.50+7.05+9.12%1025449.63%
NFLX211217C005900002021-11-23 3:40PM EST590.0067.7077.6581.300.00-31,15549.71%
NFLX211217C005950002021-11-24 11:05AM EST595.0065.4072.5076.600.00-342048.15%
NFLX211217C006000002021-11-26 12:49PM EST600.0072.4068.4071.70+9.60+15.29%1284645.99%
NFLX211217C006050002021-11-26 10:27AM EST605.0065.1964.3567.40+5.79+9.75%134945.34%
NFLX211217C006100002021-11-26 12:14PM EST610.0062.8059.7563.10+14.05+28.82%837744.51%
NFLX211217C006150002021-11-24 2:18PM EST615.0049.7955.8059.000.00-224943.98%
NFLX211217C006200002021-11-26 12:50PM EST620.0053.8051.4554.10+6.94+14.81%31,07741.52%
NFLX211217C006250002021-11-26 11:21AM EST625.0047.8047.6049.75+6.35+15.32%1246540.17%
NFLX211217C006300002021-11-26 12:59PM EST630.0045.3044.1045.85+7.45+19.68%5474039.57%
NFLX211217C006350002021-11-26 12:55PM EST635.0040.0040.1543.40+3.10+8.40%3649441.46%
NFLX211217C006400002021-11-26 12:49PM EST640.0041.0036.5539.65+10.10+32.69%1643040.61%
NFLX211217C006450002021-11-26 12:47PM EST645.0036.7533.4036.55+8.75+31.25%2626740.67%
NFLX211217C006500002021-11-26 12:38PM EST650.0035.1830.3533.20+10.83+44.48%511,81840.05%
NFLX211217C006550002021-11-26 12:56PM EST655.0028.0727.0529.60+5.73+25.65%3941338.78%
NFLX211217C006600002021-11-26 12:57PM EST660.0025.0025.2526.80+4.85+24.07%1132,14538.58%
NFLX211217C006650002021-11-26 12:54PM EST665.0022.1622.1524.25+4.69+26.85%11370838.52%
NFLX211217C006700002021-11-26 12:54PM EST670.0020.8619.8021.90+5.49+35.72%1141,35238.52%
NFLX211217C006750002021-11-26 12:52PM EST675.0019.0017.8519.45+5.46+40.32%1211,83638.09%
NFLX211217C006800002021-11-26 12:59PM EST680.0016.8515.6517.40+5.00+42.19%1001,67938.04%
NFLX211217C006850002021-11-26 12:57PM EST685.0014.8114.0015.30+4.36+41.72%12490537.65%
NFLX211217C006900002021-11-26 12:59PM EST690.0013.2012.4013.55+4.22+46.99%4051,75637.57%
NFLX211217C006950002021-11-26 12:50PM EST695.0011.6510.9012.00+3.85+49.36%9685537.57%
NFLX211217C007000002021-11-26 12:58PM EST700.0010.609.7510.45+3.90+58.21%5293,32937.32%
NFLX211217C007050002021-11-26 12:54PM EST705.009.058.359.20+3.13+52.87%6972737.36%
NFLX211217C007100002021-11-26 12:54PM EST710.007.847.358.05+2.78+54.94%6775137.36%
NFLX211217C007150002021-11-26 12:58PM EST715.006.866.356.95+2.30+50.44%5663437.20%
NFLX211217C007200002021-11-26 12:55PM EST720.005.735.506.20+1.93+50.79%17896637.58%
NFLX211217C007250002021-11-26 12:39PM EST725.006.224.805.40+2.80+81.87%511,61937.64%
NFLX211217C007300002021-11-26 12:57PM EST730.004.454.154.65+1.01+29.36%5052337.59%
NFLX211217C007350002021-11-26 12:38PM EST735.004.713.604.05+2.15+83.98%1120337.72%
NFLX211217C007400002021-11-26 12:54PM EST740.003.303.053.60+1.18+55.66%2629938.10%
NFLX211217C007450002021-11-26 12:54PM EST745.002.812.673.10+0.87+44.85%925238.14%
NFLX211217C007500002021-11-26 12:54PM EST750.002.692.342.77+1.09+68.12%391,17738.56%
NFLX211217C007550002021-11-26 12:15PM EST755.002.421.992.41+1.00+70.42%2520238.73%
NFLX211217C007600002021-11-26 12:09PM EST760.002.251.752.17+0.79+54.11%2177039.22%
NFLX211217C007650002021-11-26 12:37PM EST765.002.021.571.88+0.93+85.32%411139.35%
NFLX211217C007700002021-11-26 11:26AM EST770.001.791.331.75+0.65+57.02%1919240.11%
NFLX211217C007750002021-11-26 11:15AM EST775.001.451.191.46+0.46+46.46%512739.92%
NFLX211217C007800002021-11-26 10:53AM EST780.001.320.971.38+0.44+50.00%622240.77%
NFLX211217C007850002021-11-26 11:13AM EST785.001.160.851.25+0.34+41.46%17841.25%
NFLX211217C007900002021-11-24 2:15PM EST790.000.650.671.180.00-46142.04%
NFLX211217C007950002021-11-24 12:18PM EST795.000.830.531.350.00-16844.39%
NFLX211217C008000002021-11-26 12:33PM EST800.000.820.570.94+0.33+67.35%13133342.69%
NFLX211217C008050002021-11-15 9:35AM EST805.001.390.451.100.00-11145.09%
NFLX211217C008100002021-11-26 9:32AM EST810.000.400.450.90-0.10-20.00%24644.68%
NFLX211217C008150002021-11-19 3:37PM EST815.000.930.300.970.00-556646.40%
NFLX211217C008200002021-11-23 3:53PM EST820.000.400.260.890.00-128446.85%
NFLX211217C008250002021-11-22 11:00AM EST825.000.590.230.820.00-46547.31%
NFLX211217C008300002021-11-19 10:57AM EST830.000.900.220.720.00-11847.39%
NFLX211217C008350002021-11-26 10:45AM EST835.000.440.220.68+0.06+15.79%13648.02%
NFLX211217C008400002021-11-24 12:12PM EST840.000.290.260.620.00-117148.39%
NFLX211217C008450002021-11-17 3:53PM EST845.000.440.130.570.00-2048.78%
NFLX211217C008500002021-11-22 11:47AM EST850.000.310.120.520.00-388249.12%
NFLX211217C008550002021-11-18 9:30AM EST855.000.530.100.480.00-15549.54%
NFLX211217C008600002021-11-15 11:17AM EST860.000.470.100.440.00-101249.90%
NFLX211217C008650002021-11-05 2:07PM EST865.000.520.090.410.00-1150.37%
NFLX211217C008700002021-11-17 2:51PM EST870.000.440.080.380.00-5950.78%
NFLX211217C008750002021-11-17 1:13PM EST875.000.400.070.350.00-115851.15%
NFLX211217C008800002021-11-26 12:13PM EST880.000.170.000.25-0.24-58.54%930049.90%
NFLX211217C008850002021-11-26 11:54AM EST885.000.210.060.33-0.04-16.00%120152.54%
NFLX211217C008900002021-11-26 12:58PM EST890.000.160.000.37-0.14-46.67%409954.25%
NFLX211217C008950002021-11-09 1:06PM EST895.000.280.050.320.00-320650.68%
NFLX211217C009000002021-11-17 10:20AM EST900.000.570.050.310.00-18851.32%
NFLX211217C009050002021-11-12 1:02PM EST905.000.270.000.370.00-2152.30%
NFLX211217C009150002021-11-11 2:38PM EST915.000.100.050.300.00-21353.61%
NFLX211217C009200002021-11-15 2:02PM EST920.000.480.050.310.00-12954.59%
NFLX211217C009250002021-10-20 1:05PM EST925.000.050.100.370.00--257.08%
NFLX211217C009350002021-11-12 10:18AM EST935.000.100.030.290.00-1156.20%
NFLX211217C009400002021-11-22 1:13PM EST940.000.100.030.290.00-283256.93%
NFLX211217C009450002021-11-23 9:30AM EST945.000.110.020.280.00-53857.32%
NFLX211217C009500002021-11-08 11:29AM EST950.000.150.020.280.00-3458.11%
NFLX211217C009550002021-11-26 9:30AM EST955.000.030.030.27-0.12-80.00%82258.84%
NFLX211217C009600002021-11-26 12:18PM EST960.000.120.080.17+0.03+33.33%223658.50%
NFLX211217C009700002021-11-19 3:27PM EST970.000.140.070.280.00-4462.06%
NFLX211217C009750002021-11-26 10:36AM EST975.000.190.050.19+0.10+111.11%54960.35%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX211217P002500002021-11-22 9:30AM EST250.000.050.000.230.00-1490150.39%
NFLX211217P002600002021-11-01 11:00AM EST260.000.040.000.230.00-2103144.73%
NFLX211217P002700002021-08-25 4:33PM EST270.001.020.040.400.00-24148.83%
NFLX211217P002800002021-10-22 9:37AM EST280.000.050.000.530.00-158146.09%
NFLX211217P002900002021-11-01 12:21PM EST290.000.040.000.250.00-180129.88%
NFLX211217P003000002021-11-05 8:30AM EST300.001.500.000.070.00-11,186110.94%
NFLX211217P003100002021-10-21 11:38AM EST310.000.050.000.540.00-1019130.27%
NFLX211217P003200002021-11-05 9:56AM EST320.000.090.000.260.00-138115.82%
NFLX211217P003250002021-10-20 8:49AM EST325.000.100.000.540.00--50122.75%
NFLX211217P003300002021-11-11 11:47AM EST330.000.070.000.200.00-1283108.20%
NFLX211217P003350002021-10-29 2:27PM EST335.000.150.000.240.00-11108.01%
NFLX211217P003400002021-11-03 2:15PM EST340.000.070.000.240.00-2197105.86%
NFLX211217P003450002021-10-22 10:36AM EST345.000.080.000.000.00-72050.00%
NFLX211217P003500002021-11-24 9:30AM EST350.000.050.010.200.00-25866100.20%
NFLX211217P003600002021-10-20 2:24PM EST360.000.120.000.090.00-409488.67%
NFLX211217P003700002021-11-26 11:27AM EST370.000.050.000.22+0.01+25.00%124392.58%
NFLX211217P003750002021-11-01 9:18AM EST375.000.150.000.280.00-6692.97%
NFLX211217P003800002021-11-23 11:29AM EST380.000.100.000.280.00-123890.92%
NFLX211217P003850002021-10-28 11:51AM EST385.000.200.000.290.00-1589.26%
NFLX211217P003900002021-11-22 9:51AM EST390.000.150.030.290.00-222188.28%
NFLX211217P004000002021-11-24 9:30AM EST400.000.090.010.300.00-142884.18%
NFLX211217P004050002021-10-21 10:58AM EST405.000.140.010.300.00-101682.23%
NFLX211217P004100002021-11-23 9:30AM EST410.000.780.040.310.00-530381.45%
NFLX211217P004150002021-11-22 2:41PM EST415.000.070.050.310.00-21079.88%
NFLX211217P004200002021-11-26 10:06AM EST420.000.150.000.36+0.03+25.00%147578.03%
NFLX211217P004250002021-10-29 1:22PM EST425.000.240.060.330.00-151776.86%
NFLX211217P004300002021-11-12 2:00PM EST430.000.140.020.340.00-2061674.32%
NFLX211217P004350002021-10-20 1:49PM EST435.000.430.010.330.00-1572.07%
NFLX211217P004400002021-11-15 9:31AM EST440.000.150.030.360.00-128871.44%
NFLX211217P004450002021-11-17 10:40AM EST445.000.170.030.200.00-606865.63%
NFLX211217P004500002021-11-26 12:56PM EST450.000.180.110.320.00-21,02768.70%
NFLX211217P004550002021-11-05 1:17PM EST455.000.280.040.400.00-222867.09%
NFLX211217P004600002021-11-17 11:26AM EST460.000.180.050.410.00-127765.72%
NFLX211217P004650002021-11-24 3:31PM EST465.000.240.050.420.00-2042964.16%
NFLX211217P004700002021-11-18 3:59PM EST470.000.340.060.430.00-11,05162.79%
NFLX211217P004750002021-11-23 2:30PM EST475.000.290.250.440.00-6228363.82%
NFLX211217P004800002021-11-26 9:41AM EST480.000.290.070.46+0.11+61.11%150659.96%
NFLX211217P004850002021-11-23 1:17PM EST485.000.320.080.470.00-16058158.50%
NFLX211217P004900002021-11-23 3:12PM EST490.000.350.100.490.00-116157.32%
NFLX211217P004950002021-11-26 11:54AM EST495.000.300.090.50-0.22-42.31%12055955.66%
NFLX211217P005000002021-11-26 12:40PM EST500.000.330.270.34+0.01+3.13%481,49154.20%
NFLX211217P005050002021-11-11 9:52AM EST505.000.540.140.570.00-120853.61%
NFLX211217P005100002021-11-24 10:13AM EST510.000.480.120.620.00-123952.25%
NFLX211217P005150002021-11-24 11:18AM EST515.000.540.130.660.00-173151.03%
NFLX211217P005200002021-11-26 10:16AM EST520.000.500.160.72+0.11+28.21%166950.12%
NFLX211217P005250002021-11-24 3:52PM EST525.000.380.300.670.00-2053251.66%
NFLX211217P005300002021-11-22 3:48PM EST530.000.410.260.850.00-1629751.92%
NFLX211217P005350002021-11-26 9:35AM EST535.000.600.320.94-0.07-10.45%124150.99%
NFLX211217P005400002021-11-23 10:16AM EST540.000.790.541.030.00-188249.98%
NFLX211217P005450002021-11-24 9:37AM EST545.000.680.541.080.00-726248.55%
NFLX211217P005500002021-11-26 11:15AM EST550.001.000.801.00+0.13+14.94%679246.03%
NFLX211217P005550002021-11-26 10:27AM EST555.001.140.911.16+0.16+16.33%228245.47%
NFLX211217P005600002021-11-26 12:51PM EST560.001.091.111.26-0.01-0.91%1528944.34%
NFLX211217P005650002021-11-26 10:53AM EST565.001.481.251.41+0.18+13.85%144843.46%
NFLX211217P005700002021-11-26 11:46AM EST570.001.571.451.62+0.07+4.67%32,63942.82%
NFLX211217P005750002021-11-24 3:34PM EST575.001.641.601.830.00-2364042.02%
NFLX211217P005800002021-11-26 12:54PM EST580.001.961.862.08-0.19-8.84%61,29241.28%
NFLX211217P005850002021-11-26 12:55PM EST585.002.372.172.65-0.06-2.47%634341.75%
NFLX211217P005900002021-11-26 12:54PM EST590.002.662.492.87+0.02+0.76%92,21940.52%
NFLX211217P005950002021-11-26 12:58PM EST595.003.052.973.30-0.05-1.61%3162,19539.95%
NFLX211217P006000002021-11-26 12:57PM EST600.003.553.503.80-0.11-3.01%961,26139.40%
NFLX211217P006050002021-11-26 12:44PM EST605.003.823.954.45-0.51-11.78%5334539.11%
NFLX211217P006100002021-11-26 12:19PM EST610.004.654.655.10-0.32-6.44%13979138.57%
NFLX211217P006150002021-11-26 12:54PM EST615.005.775.305.95-0.38-6.18%11694738.32%
NFLX211217P006200002021-11-26 12:54PM EST620.006.696.206.80-0.26-3.74%1461,71637.81%
NFLX211217P006250002021-11-26 12:58PM EST625.007.447.158.05-1.00-11.85%12880037.94%
NFLX211217P006300002021-11-26 12:58PM EST630.008.608.509.10-0.86-9.09%2301,00237.36%
NFLX211217P006350002021-11-26 12:50PM EST635.009.549.4510.45-1.28-11.83%841,07237.13%
NFLX211217P006400002021-11-26 12:58PM EST640.0011.0511.0512.05-2.40-17.84%931,12937.08%
NFLX211217P006450002021-11-26 12:51PM EST645.0012.7012.5513.80-2.00-13.61%571,25237.01%
NFLX211217P006500002021-11-26 12:57PM EST650.0014.8814.1515.55-1.82-10.90%902,23736.66%
NFLX211217P006550002021-11-26 12:58PM EST655.0016.5016.2017.70-2.45-12.93%4574436.70%
NFLX211217P006600002021-11-26 12:44PM EST660.0017.6418.2020.05-3.80-17.72%761,49836.78%
NFLX211217P006650002021-11-26 12:50PM EST665.0021.0020.4022.40-2.85-11.95%3337736.58%
NFLX211217P006700002021-11-26 12:54PM EST670.0024.3823.0025.30-3.21-11.63%4094836.98%
NFLX211217P006750002021-11-26 12:56PM EST675.0027.4225.7028.00-3.23-10.54%980636.79%
NFLX211217P006800002021-11-26 12:54PM EST680.0030.0328.5030.90-3.93-11.57%1075636.64%
NFLX211217P006850002021-11-26 12:50PM EST685.0031.8532.7033.95-4.60-12.62%720436.46%
NFLX211217P006900002021-11-26 10:04AM EST690.0035.2734.7037.40-5.42-13.32%278736.69%
NFLX211217P006950002021-11-26 11:47AM EST695.0038.8038.3541.10-5.48-12.38%115737.12%
NFLX211217P007000002021-11-26 12:57PM EST700.0042.8542.7544.95-7.09-14.20%3259937.59%
NFLX211217P007050002021-11-26 10:40AM EST705.0049.6545.6048.65-3.05-5.79%14437.55%
NFLX211217P007100002021-11-26 12:57PM EST710.0050.5550.4052.55-6.70-11.70%89537.65%
NFLX211217P007150002021-11-26 12:57PM EST715.0054.6554.4056.55-6.95-11.28%304137.73%
NFLX211217P007200002021-11-23 3:57PM EST720.0069.8857.6060.850.00-143738.26%
NFLX211217P007250002021-11-24 11:18AM EST725.0070.5561.9065.050.00-14238.36%
NFLX211217P007300002021-11-26 11:04AM EST730.0070.3566.3569.30-8.17-10.40%42138.37%
NFLX211217P007350002021-11-23 3:24PM EST735.0083.9070.2573.650.00-81338.42%
NFLX211217P007400002021-11-23 3:13PM EST740.0087.9074.8078.350.00-93339.29%
NFLX211217P007450002021-11-26 10:04AM EST745.0081.8079.9082.80+13.15+19.16%31039.26%
NFLX211217P007500002021-11-23 9:31AM EST750.0094.4084.0088.000.00-12141.55%
NFLX211217P007550002021-11-22 9:58AM EST755.0081.4588.4592.800.00-11442.49%
NFLX211217P007600002021-11-17 10:14AM EST760.0070.8093.4097.500.00-74343.01%
NFLX211217P007650002021-11-23 2:52PM EST765.00112.2498.80101.100.00-65038.70%
NFLX211217P007700002021-11-19 9:35AM EST770.0086.89103.60107.050.00-21344.30%
NFLX211217P007750002021-11-16 12:25PM EST775.0095.17108.45111.800.00-111244.70%
NFLX211217P007800002021-11-17 9:46AM EST780.0088.34113.25116.750.00-53845.89%
NFLX211217P007850002021-11-23 3:14PM EST785.00131.29118.20121.200.00-172144.64%
NFLX211217P007900002021-11-22 11:05AM EST790.00124.10123.10126.400.00-11246.97%
NFLX211217P007950002021-11-19 9:35AM EST795.00112.20128.00131.600.00-1649.28%
NFLX211217P008000002021-11-18 10:59AM EST800.00119.00132.85135.650.00-14045.25%
NFLX211217P008150002021-11-23 3:06PM EST815.00161.32147.75150.950.00-202250.83%
NFLX211217P008200002021-10-15 2:20PM EST820.00191.70140.35143.100.00-8410.00%
NFLX211217P008250002021-11-26 10:04AM EST825.00159.29157.65160.30-89.86-36.07%1148.44%
NFLX211217P008300002021-10-15 9:49AM EST830.00197.70147.05148.950.00-790.00%
NFLX211217P008350002021-11-22 11:05AM EST835.00168.65167.55170.850.00-3454.90%
NFLX211217P008400002021-11-24 9:45AM EST840.00184.99172.55175.700.00-3954.98%
NFLX211217P008500002021-11-19 3:15PM EST850.00171.70182.50185.950.00-31259.00%
NFLX211217P008550002021-11-15 11:42AM EST855.00172.10187.45190.500.00-21356.69%
NFLX211217P008600002021-11-17 10:16AM EST860.00167.59192.45195.100.00-1353.88%
NFLX211217P008650002021-11-11 9:51AM EST865.00205.65197.45200.550.00--159.25%
NFLX211217P008700002021-10-19 10:53AM EST870.00235.90190.15193.150.00-280.00%
NFLX211217P008750002021-11-10 10:42AM EST875.00221.15207.30210.850.00-3563.76%
NFLX211217P008800002021-11-15 11:42AM EST880.00197.55211.60215.550.00-11362.38%
NFLX211217P008850002021-11-09 1:28PM EST885.00230.75216.60220.550.00-51963.40%
NFLX211217P008900002021-11-15 9:50AM EST890.00216.14221.60226.500.00-6771.45%
NFLX211217P008950002021-11-26 12:50PM EST895.00227.34226.60231.50-33.81-12.95%2072.52%
NFLX211217P009000002021-10-14 1:57PM EST900.00265.30216.20218.700.00-6100.00%
NFLX211217P009050002021-11-19 10:55AM EST905.00220.70236.60240.400.00-1165.97%
NFLX211217P009100002021-10-06 11:27AM EST910.00278.00258.65260.400.00-22121.66%
NFLX211217P009150002021-11-23 3:51PM EST915.00261.30247.35250.850.00-1471.99%
NFLX211217P009200002021-11-26 12:26PM EST920.00249.30252.40255.35-1.75-0.70%3168.32%
NFLX211217P009250002021-10-19 10:53AM EST925.00290.70244.45247.750.00-100.00%
NFLX211217P009300002021-11-11 2:52PM EST930.00267.20262.40266.500.00-1052.44%
NFLX211217P009350002021-11-15 9:48AM EST935.00260.04267.30270.550.00-1173.17%
NFLX211217P009400002021-11-01 9:43AM EST940.00258.10271.65276.400.00-1181.13%
NFLX211217P009500002021-11-03 11:03AM EST950.00267.60281.65285.550.00-4075.95%
NFLX211217P009550002021-10-18 1:42AM EST955.00320.25274.85278.500.00--10.00%
NFLX211217P009600002021-10-18 1:42AM EST960.00333.05278.60283.500.00--00.00%
NFLX211217P009650002021-11-04 12:02PM EST965.00299.40297.40300.350.00--176.51%
NFLX211217P009750002021-11-22 10:20AM EST975.00301.40307.40310.350.00-2078.25%