Australia markets close in 5 hours 52 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
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220121C000050002021-11-23 3:50PM EST5.00649.10659.50665.450.00-11,991795.51%
NFLX220121C000100002021-09-07 2:54PM EST10.00596.20620.05623.400.00-21880.00%
NFLX220121C000150002021-08-25 4:32PM EST15.00506.95576.10579.100.00-2660.00%
NFLX220121C000200002021-09-07 2:55PM EST20.00586.27610.05613.400.00-170.00%
NFLX220121C000250002021-10-05 10:31AM EST25.00605.97624.80627.200.00-20210.00%
NFLX220121C000300002021-10-29 1:17PM EST30.00656.37634.65640.400.00-188416.80%
NFLX220121C000350002021-08-25 4:32PM EST35.00472.53556.10559.100.00-1960.00%
NFLX220121C000400002021-11-05 1:41PM EST40.00606.96623.00630.500.00-1044341.60%
NFLX220121C000450002021-08-25 8:33AM EST45.00507.05546.05549.100.00-2410.00%
NFLX220121C000500002021-11-24 9:39AM EST50.00606.71612.40620.500.00-4768298.05%
NFLX220121C000550002021-11-22 2:42PM EST55.00609.46607.50615.500.00-9295288.67%
NFLX220121C000600002021-11-17 1:28PM EST60.00629.47603.50610.500.00-6110297.22%
NFLX220121C000650002021-11-17 1:28PM EST65.00625.85597.50605.500.00-1557268.16%
NFLX220121C000700002021-11-22 2:42PM EST70.00594.46593.00600.500.00-9208268.75%
NFLX220121C000750002021-11-19 9:51AM EST75.00615.00588.00593.200.00-5242297.27%
NFLX220121C000800002021-11-17 1:28PM EST80.00610.84583.00590.550.00-2534252.98%
NFLX220121C000850002021-11-17 1:28PM EST85.00605.85578.00585.500.00-19367244.73%
NFLX220121C000900002021-11-22 10:28AM EST90.00583.25573.00580.550.00-8593238.48%
NFLX220121C000950002021-11-17 1:28PM EST95.00595.84567.45575.550.00-2133223.05%
NFLX220121C001000002021-11-17 1:28PM EST100.00589.40563.50570.550.00-499232.37%
NFLX220121C001050002021-11-17 1:28PM EST105.00585.84559.75565.550.00-941239.89%
NFLX220121C001100002021-11-17 2:47PM EST110.00583.85553.50560.550.00-2524220.56%
NFLX220121C001150002021-08-25 4:32PM EST115.00372.79476.15479.150.00-100.00%
NFLX220121C001200002021-08-25 4:32PM EST120.00393.54471.20474.200.00-11340.00%
NFLX220121C001250002021-08-25 4:32PM EST125.00378.05466.20469.200.00--10.00%
NFLX220121C001300002021-08-25 4:32PM EST130.00422.29461.20464.250.00-130.00%
NFLX220121C001350002021-10-11 1:06PM EST135.00497.05546.70549.300.00-8105331.68%
NFLX220121C001400002021-08-25 4:32PM EST140.00363.10451.40454.250.00-21250.00%
NFLX220121C001450002021-08-25 4:32PM EST145.00354.90446.50449.300.00-2170.00%
NFLX220121C001500002021-11-18 10:18AM EST150.00534.00514.65520.600.00-2065193.36%
NFLX220121C001550002021-08-25 4:32PM EST155.00348.25436.45439.300.00-630.00%
NFLX220121C001600002021-08-25 4:32PM EST160.00343.60431.55434.350.00-2160.00%
NFLX220121C001650002021-08-25 4:32PM EST165.00338.50426.55429.350.00-420.00%
NFLX220121C001700002021-09-22 12:06PM EST170.00423.00493.50496.400.00-141154.30%
NFLX220121C001750002021-10-28 10:35AM EST175.00498.36487.25495.650.00-111152.44%
NFLX220121C001800002021-10-26 2:35PM EST180.00487.88483.00490.650.00-9460157.47%
NFLX220121C001850002021-11-24 9:39AM EST185.00471.79478.00485.650.00-498154.32%
NFLX220121C001900002021-11-19 1:03PM EST190.00491.00473.50480.650.00-1537155.59%
NFLX220121C001950002021-10-26 2:43PM EST195.00474.19467.20475.650.00-413139.94%
NFLX220121C002000002021-11-17 1:28PM EST200.00491.08463.50470.700.00-2503149.90%
NFLX220121C002100002021-10-29 8:32AM EST210.00463.93454.80460.700.00-267152.81%
NFLX220121C002200002021-08-25 4:32PM EST220.00303.10371.85374.650.00-41280.00%
NFLX220121C002300002021-08-25 4:32PM EST230.00292.75361.90364.700.00-4980.00%
NFLX220121C002400002021-09-16 2:52PM EST240.00347.07385.60390.350.00-41220.00%
NFLX220121C002450002021-08-25 4:32PM EST245.00279.40347.00349.800.00-2370.00%
NFLX220121C002500002021-11-03 12:28PM EST250.00433.32414.90420.750.00-178131.93%
NFLX220121C002550002021-08-25 4:32PM EST255.00270.90337.05339.850.00-2190.00%
NFLX220121C002600002021-11-19 3:46PM EST260.00417.00405.00410.800.00-1189127.78%
NFLX220121C002650002021-08-25 4:32PM EST265.00276.25326.90329.900.00-11220.00%
NFLX220121C002700002021-10-21 9:01AM EST270.00369.20407.75412.650.00-1135185.06%
NFLX220121C002750002021-09-15 2:58PM EST275.00308.70350.60354.900.00-2470.00%
NFLX220121C002800002021-10-05 11:27AM EST280.00351.99370.85372.700.00-51110.00%
NFLX220121C002850002021-11-18 9:58AM EST285.00401.00380.00385.850.00-1137116.57%
NFLX220121C002900002021-10-29 1:03PM EST290.00395.95373.00380.850.00-288104.18%
NFLX220121C002950002021-11-24 10:50AM EST295.00364.25368.50375.850.00-187105.08%
NFLX220121C003000002021-11-09 11:09AM EST300.00352.50365.05370.850.00-3364110.38%
NFLX220121C003050002021-11-09 9:43AM EST305.00355.50360.05365.900.00-1209108.52%
NFLX220121C003100002021-10-19 2:50PM EST310.00328.93367.00371.900.00-1215158.13%
NFLX220121C003150002021-09-24 1:23PM EST315.00274.76355.85358.650.00-3225128.77%
NFLX220121C003200002021-09-24 1:23PM EST320.00269.85350.85353.700.00-3109126.53%
NFLX220121C003250002021-10-15 11:02AM EST325.00305.80357.00359.600.00-1036161.22%
NFLX220121C003300002021-09-28 8:32AM EST330.00263.00359.35362.550.00-2286178.21%
NFLX220121C003350002021-11-22 10:20AM EST335.00339.00329.00335.950.00-13692.82%
NFLX220121C003400002021-11-02 8:30AM EST340.00343.36323.05331.000.00-520086.91%
NFLX220121C003500002021-11-23 3:20PM EST350.00303.78315.20321.000.00-114692.16%
NFLX220121C003550002021-11-02 8:46AM EST355.00327.95310.25316.050.00--190.70%
NFLX220121C003600002021-10-19 9:25AM EST360.00277.00317.20322.050.00-471132.57%
NFLX220121C003700002021-11-23 3:46PM EST370.00284.70295.20301.100.00-126585.45%
NFLX220121C003800002021-11-22 12:23PM EST380.00279.53285.25291.150.00-923082.36%
NFLX220121C003900002021-11-12 10:26AM EST390.00271.50275.30281.200.00-123079.33%
NFLX220121C004000002021-11-22 12:25PM EST400.00260.17265.45271.250.00-528776.64%
NFLX220121C004050002021-11-02 8:46AM EST405.00278.25260.45266.300.00--175.17%
NFLX220121C004100002021-11-16 3:43PM EST410.00279.00254.00259.000.00-923660.30%
NFLX220121C004200002021-11-22 12:56PM EST420.00243.07244.50251.400.00-553268.18%
NFLX220121C004300002021-11-19 10:50AM EST430.00257.85235.60241.500.00-2558968.21%
NFLX220121C004400002021-11-26 12:58PM EST440.00229.16225.65231.65+5.47+2.45%165265.64%
NFLX220121C004500002021-11-26 9:30AM EST450.00226.35215.65221.80+20.65+10.04%118162.96%
NFLX220121C004600002021-11-23 2:20PM EST460.00193.00204.80211.400.00-522557.26%
NFLX220121C004650002021-10-29 12:43PM EST465.00221.90201.45206.550.00-5559.64%
NFLX220121C004700002021-11-15 9:30AM EST470.00212.26196.20201.650.00-114757.89%
NFLX220121C004800002021-11-17 9:31AM EST480.00218.80186.25190.100.00-185952.03%
NFLX220121C004900002021-11-23 2:54PM EST490.00167.00176.70182.750.00-238454.86%
NFLX220121C005000002021-11-26 9:30AM EST500.00177.35167.10172.20+17.35+10.84%11,89751.72%
NFLX220121C005050002021-11-04 1:32PM EST505.00167.20161.35167.900.00--050.21%
NFLX220121C005100002021-11-22 2:14PM EST510.00156.00157.50162.700.00-22,27750.17%
NFLX220121C005200002021-11-24 11:44AM EST520.00144.20148.15153.300.00-12,39654.97%
NFLX220121C005250002021-11-23 12:44PM EST525.00131.98143.70148.050.00-81552.85%
NFLX220121C005300002021-11-19 2:33PM EST530.00152.61139.20143.250.00-1577351.71%
NFLX220121C005350002021-11-22 1:42PM EST535.00129.20133.00138.850.00-1251.36%
NFLX220121C005400002021-11-24 3:45PM EST540.00123.55130.00134.300.00-392150.64%
NFLX220121C005450002021-11-03 10:18AM EST545.00141.34123.90129.800.00--149.98%
NFLX220121C005500002021-11-26 11:24AM EST550.00121.00121.20125.20+6.75+5.91%14,31449.09%
NFLX220121C005550002021-11-22 10:06AM EST555.00124.58116.35120.650.00-1448.25%
NFLX220121C005600002021-11-26 10:54AM EST560.00112.82112.20116.30+3.40+3.11%101,05847.71%
NFLX220121C005700002021-11-26 12:55PM EST570.00104.73103.65107.55+12.28+13.28%448946.36%
NFLX220121C005750002021-11-26 11:52AM EST575.00102.7899.50103.55+9.70+10.42%11846.16%
NFLX220121C005800002021-11-22 3:59PM EST580.0089.0094.9099.150.00-376145.31%
NFLX220121C005850002021-11-23 10:57AM EST585.0076.7891.0595.100.00-201844.89%
NFLX220121C005900002021-11-23 11:34AM EST590.0076.5387.5091.050.00-4293144.40%
NFLX220121C005950002021-11-26 9:55AM EST595.0084.6083.3587.20-14.46-14.60%2244.10%
NFLX220121C006000002021-11-26 11:44AM EST600.0083.5879.7083.40+10.08+13.71%73,04743.77%
NFLX220121C006050002021-11-23 1:15PM EST605.0064.9575.8079.650.00-22043.42%
NFLX220121C006100002021-11-26 11:02AM EST610.0071.8072.1576.00+5.48+8.26%683243.11%
NFLX220121C006150002021-11-24 12:56PM EST615.0063.7069.1572.600.00-11643.00%
NFLX220121C006200002021-11-26 11:45AM EST620.0068.3565.0069.15+8.13+13.50%1076342.74%
NFLX220121C006250002021-11-26 10:33AM EST625.0062.9062.2565.75+7.45+13.44%513542.45%
NFLX220121C006300002021-11-26 12:08PM EST630.0062.9559.3062.50+9.93+18.73%486942.23%
NFLX220121C006350002021-11-26 11:55AM EST635.0058.7155.9559.35+10.89+22.77%217342.03%
NFLX220121C006400002021-11-26 12:08PM EST640.0056.4952.5556.30+9.46+20.11%1470541.83%
NFLX220121C006450002021-11-26 9:40AM EST645.0050.5050.2053.35+8.25+19.53%54341.66%
NFLX220121C006500002021-11-26 12:58PM EST650.0050.0747.4550.40+8.66+20.91%652,28941.39%
NFLX220121C006550002021-11-26 12:55PM EST655.0045.0044.8547.65+6.00+15.38%921241.23%
NFLX220121C006600002021-11-26 12:44PM EST660.0045.3542.2544.70+8.99+24.72%8962140.78%
NFLX220121C006650002021-11-26 12:57PM EST665.0041.6539.8542.50+8.45+25.45%6914540.98%
NFLX220121C006700002021-11-26 12:56PM EST670.0039.4037.2040.00+7.15+22.17%861,30140.79%
NFLX220121C006750002021-11-26 12:47PM EST675.0037.6534.7537.35+7.75+25.92%8837940.37%
NFLX220121C006800002021-11-26 12:41PM EST680.0035.7532.7035.55+8.11+29.34%591,02340.68%
NFLX220121C006850002021-11-26 12:59PM EST685.0031.7531.3033.05+5.80+22.35%3166440.22%
NFLX220121C006900002021-11-26 12:47PM EST690.0031.2028.7531.00+6.80+27.87%5171840.11%
NFLX220121C006950002021-11-26 12:47PM EST695.0029.4027.3529.50+6.90+30.67%1915040.46%
NFLX220121C007000002021-11-26 12:59PM EST700.0027.0025.6027.60+6.50+31.71%1362,87640.33%
NFLX220121C007050002021-11-26 12:59PM EST705.0024.4523.9525.75+5.20+27.01%2110540.16%
NFLX220121C007100002021-11-26 12:47PM EST710.0023.9022.3524.20+5.93+33.00%5388040.20%
NFLX220121C007150002021-11-26 12:47PM EST715.0022.3021.0522.80+5.50+32.74%415440.33%
NFLX220121C007200002021-11-26 12:50PM EST720.0020.3019.6021.30+4.72+30.30%3252340.27%
NFLX220121C007250002021-11-26 12:38PM EST725.0019.9418.2019.70+5.79+40.92%814840.02%
NFLX220121C007300002021-11-26 12:48PM EST730.0018.0016.5518.30+5.00+38.46%2353639.89%
NFLX220121C007350002021-11-26 12:51PM EST735.0016.3815.9017.45+4.27+35.26%1413040.31%
NFLX220121C007400002021-11-26 12:51PM EST740.0015.2514.8016.30+3.75+32.61%746340.32%
NFLX220121C007450002021-11-26 12:47PM EST745.0014.5013.0015.20+4.00+38.10%1611640.31%
NFLX220121C007500002021-11-26 12:58PM EST750.0013.5012.4014.20+3.83+39.61%4111,35540.35%
NFLX220121C007550002021-11-26 12:57PM EST755.0012.2011.6013.15+3.10+34.07%710940.25%
NFLX220121C007600002021-11-26 11:58AM EST760.0011.7510.9011.80+3.60+44.17%1318239.68%
NFLX220121C007650002021-11-26 12:30PM EST765.0011.1910.1011.05+3.39+43.46%1453739.81%
NFLX220121C007700002021-11-26 12:37PM EST770.0010.509.359.95+3.40+47.89%423139.38%
NFLX220121C007750002021-11-26 12:39PM EST775.009.958.509.75+3.45+53.08%973740.16%
NFLX220121C007800002021-11-26 12:59PM EST780.008.257.908.55+2.10+34.15%2211,01339.41%
NFLX220121C007850002021-11-26 11:48AM EST785.008.207.458.15+2.60+46.43%941639.80%
NFLX220121C007900002021-11-26 11:43AM EST790.007.656.907.55+2.55+50.00%425039.81%
NFLX220121C007950002021-11-26 11:42AM EST795.007.106.357.30+2.15+43.43%211540.36%
NFLX220121C008000002021-11-26 12:55PM EST800.006.195.856.40+1.64+36.04%1594,62939.72%
NFLX220121C008050002021-11-26 12:55PM EST805.005.725.406.35+1.47+34.59%132340.55%
NFLX220121C008100002021-11-26 12:47PM EST810.005.665.105.50+1.76+45.13%987639.83%
NFLX220121C008150002021-11-26 11:43AM EST815.005.344.705.55+1.69+46.30%62840.80%
NFLX220121C008200002021-11-26 11:41AM EST820.005.004.305.00+1.65+49.25%715740.53%
NFLX220121C008250002021-11-26 11:40AM EST825.004.704.104.40+1.72+57.72%19440.05%
NFLX220121C008300002021-11-26 10:32AM EST830.003.903.754.10+0.85+27.87%317640.17%
NFLX220121C008350002021-11-26 10:35AM EST835.003.653.553.85+1.05+40.38%42840.36%
NFLX220121C008400002021-11-26 11:47AM EST840.003.653.253.60+1.09+42.58%915640.50%
NFLX220121C008450002021-11-24 11:21AM EST845.002.452.963.800.00-25641.79%
NFLX220121C008500002021-11-26 12:56PM EST850.003.072.803.15+0.87+39.55%1424040.80%
NFLX220121C008550002021-11-26 12:54PM EST855.002.802.692.97+0.80+40.00%414141.01%
NFLX220121C008600002021-11-26 12:14PM EST860.002.782.433.45-0.87-23.84%1114343.11%
NFLX220121C008650002021-11-26 12:19PM EST865.002.602.272.86-0.85-24.64%51842.11%
NFLX220121C008700002021-11-26 12:33PM EST870.002.452.142.790.00-54142.60%
NFLX220121C008750002021-11-22 9:52AM EST875.002.201.962.660.00-11542.88%
NFLX220121C008800002021-11-26 10:43AM EST880.002.011.812.65+0.66+48.89%146143.54%
NFLX220121C008850002021-11-02 12:27PM EST885.002.891.522.460.00--243.57%
NFLX220121C008900002021-11-17 9:36AM EST890.002.711.422.320.00-11443.73%
NFLX220121C008950002021-11-22 11:07AM EST895.001.501.312.200.00-1543.94%
NFLX220121C009000002021-11-26 9:57AM EST900.001.451.411.70+0.40+38.10%21,01242.53%
NFLX220121C009050002021-11-19 9:36AM EST905.002.001.132.010.00-11244.48%
NFLX220121C009100002021-10-27 11:09AM EST910.001.151.051.820.00--144.30%
NFLX220121C009200002021-11-26 9:56AM EST920.001.980.901.74+0.62+45.59%2745.17%
NFLX220121C009400002021-11-24 2:10PM EST940.000.650.671.470.00-108946.22%
NFLX220121C009500002021-11-24 10:46AM EST950.000.650.591.360.00-426746.75%
NFLX220121C009550002021-11-19 11:53AM EST955.001.200.551.300.00-1146.97%
NFLX220121C009600002021-11-23 1:59PM EST960.000.500.511.250.00-5147.23%
NFLX220121C009650002021-11-12 2:28PM EST965.000.930.481.200.00-2247.47%
NFLX220121C009700002021-11-22 11:43AM EST970.000.600.451.160.00-11347.77%
NFLX220121C009850002021-11-24 10:01AM EST985.000.500.360.730.00-1246.13%
NFLX220121C009900002021-11-26 10:38AM EST990.000.480.330.75-0.27-36.00%8146.80%
NFLX220121C009950002021-11-05 8:30AM EST995.001.000.300.940.00-18348.84%
NFLX220121C010000002021-11-23 3:41PM EST1,000.000.350.420.570.00-61,34446.05%
NFLX220121C010200002021-11-24 1:09PM EST1,020.000.470.200.500.00-11947.14%
NFLX220121C010500002021-11-26 11:32AM EST1,050.000.270.200.32+0.10+58.82%181,87047.24%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220121P000050002021-10-26 12:31PM EST5.000.010.000.010.00-13,734362.50%
NFLX220121P000100002021-08-25 4:34PM EST10.000.010.000.020.00-22408325.00%
NFLX220121P000150002021-08-25 4:34PM EST15.000.040.000.210.00-515356.64%
NFLX220121P000200002021-11-04 8:52AM EST20.000.020.000.010.00-5063256.25%
NFLX220121P000250002021-08-25 4:34PM EST25.000.020.000.200.00-30158302.34%
NFLX220121P000300002021-11-26 11:57AM EST30.000.010.000.01-0.02-66.67%2307225.00%
NFLX220121P000350002021-11-17 9:45AM EST35.000.010.000.280.00-3129278.13%
NFLX220121P000400002021-08-25 4:34PM EST40.000.050.000.190.00-4192254.69%
NFLX220121P000450002021-11-17 9:44AM EST45.000.010.000.050.00-226516217.19%
NFLX220121P000500002021-11-26 9:30AM EST50.000.140.010.05+0.10+250.00%4608210.94%
NFLX220121P000550002021-08-25 4:34PM EST55.000.120.030.210.00-1846229.69%
NFLX220121P000600002021-08-25 4:34PM EST60.000.080.010.210.00-10103219.53%
NFLX220121P000650002021-08-25 4:34PM EST65.000.050.000.210.00-1222210.94%
NFLX220121P000700002021-08-25 4:34PM EST70.000.100.000.210.00-3552203.91%
NFLX220121P000750002021-11-19 12:19PM EST75.000.010.000.030.00-1156168.75%
NFLX220121P000800002021-09-07 2:04PM EST80.000.030.000.220.00-185192.58%
NFLX220121P000850002021-11-01 11:00AM EST85.000.030.010.030.00-1155161.72%
NFLX220121P000900002021-11-01 12:16PM EST90.000.030.000.050.00-3171160.16%
NFLX220121P000950002021-11-16 3:40PM EST95.000.010.000.060.00-5219157.81%
NFLX220121P001000002021-11-15 2:20PM EST100.000.010.000.040.00-42,032149.22%
NFLX220121P001050002021-10-27 11:50AM EST105.000.010.000.280.00-2132171.48%
NFLX220121P001100002021-10-05 8:38AM EST110.000.050.010.170.00-4122160.35%
NFLX220121P001150002021-09-10 10:26AM EST115.000.040.020.280.00-19107164.26%
NFLX220121P001200002021-08-31 2:58PM EST120.000.050.000.050.00-6156136.72%
NFLX220121P001250002021-10-04 12:00PM EST125.000.080.010.230.00-11,296153.13%
NFLX220121P001300002021-08-25 4:34PM EST130.000.210.000.180.00-56111145.70%
NFLX220121P001350002021-11-16 9:37AM EST135.000.040.000.290.00-636148.83%
NFLX220121P001400002021-08-25 4:34PM EST140.000.160.000.270.00-137144.53%
NFLX220121P001450002021-08-25 4:34PM EST145.000.100.000.270.00-2120141.41%
NFLX220121P001500002021-10-20 9:56AM EST150.000.050.000.500.00-16228147.27%
NFLX220121P001550002021-11-01 8:56AM EST155.000.110.000.200.00-60325131.45%
NFLX220121P001600002021-08-25 4:34PM EST160.000.210.000.200.00-1065128.52%
NFLX220121P001650002021-08-25 4:34PM EST165.000.330.010.290.00-2118130.86%
NFLX220121P001700002021-09-01 9:09AM EST170.000.200.000.280.00-3174127.34%
NFLX220121P001750002021-11-08 9:30AM EST175.000.050.040.300.00-167127.15%
NFLX220121P001800002021-10-27 9:59AM EST180.000.040.000.250.00-2141120.70%
NFLX220121P001850002021-10-26 9:54AM EST185.000.080.050.330.00-1105123.44%
NFLX220121P001900002021-11-26 10:45AM EST190.000.040.000.34-0.01-20.00%2118119.53%
NFLX220121P001950002021-10-12 9:34AM EST195.000.100.000.270.00-267114.45%
NFLX220121P002000002021-11-26 9:30AM EST200.000.180.020.36+0.10+125.00%4690116.11%
NFLX220121P002100002021-09-27 10:30AM EST210.000.180.010.300.00-33645109.28%
NFLX220121P002200002021-11-08 2:08PM EST220.000.100.010.400.00-1923108.20%
NFLX220121P002300002021-10-28 11:43AM EST230.000.210.050.240.00-101,376100.39%
NFLX220121P002400002021-11-02 10:00AM EST240.000.250.040.300.00-154198.05%
NFLX220121P002450002021-09-02 12:34PM EST245.000.450.140.500.00-10284103.03%
NFLX220121P002500002021-10-27 11:54AM EST250.000.130.050.280.00-112,47994.04%
NFLX220121P002550002021-11-23 11:43AM EST255.000.150.060.460.00-122296.88%
NFLX220121P002600002021-11-04 1:30PM EST260.000.180.060.470.00-51,67695.21%
NFLX220121P002650002021-11-01 12:21PM EST265.000.160.040.480.00-343693.16%
NFLX220121P002700002021-11-19 9:44AM EST270.000.200.050.490.00-11,21791.80%
NFLX220121P002750002021-11-16 11:27AM EST275.000.210.070.500.00-184290.58%
NFLX220121P002800002021-10-20 2:43PM EST280.000.200.000.930.00-135194.19%
NFLX220121P002850002021-10-25 2:18PM EST285.000.220.060.520.00-261287.30%
NFLX220121P002900002021-10-20 1:11PM EST290.000.240.000.980.00-127591.21%
NFLX220121P002950002021-10-07 8:30AM EST295.000.500.000.410.00-4932180.81%
NFLX220121P003000002021-11-24 12:38PM EST300.000.210.150.560.00-202,43584.38%
NFLX220121P003050002021-11-15 9:31AM EST305.000.170.070.560.00-3356181.54%
NFLX220121P003100002021-11-17 12:37PM EST310.000.190.030.580.00-143979.69%
NFLX220121P003150002021-11-16 10:41AM EST315.000.100.030.280.00-162372.46%
NFLX220121P003200002021-11-12 2:45PM EST320.000.150.200.590.00-31,17379.00%
NFLX220121P003250002021-11-17 12:31PM EST325.000.190.040.590.00-11,93275.39%
NFLX220121P003300002021-11-17 10:40AM EST330.000.150.040.580.00-1348773.73%
NFLX220121P003350002021-11-02 11:52AM EST335.000.250.040.580.00-463072.27%
NFLX220121P003400002021-11-19 2:24PM EST340.000.430.040.490.00-163469.53%
NFLX220121P003500002021-11-26 9:36AM EST350.000.320.150.50+0.09+39.13%16,68668.41%
NFLX220121P003550002021-11-15 9:31AM EST355.000.350.120.500.00--166.65%
NFLX220121P003600002021-11-12 3:22PM EST360.000.370.130.510.00-72,53765.53%
NFLX220121P003700002021-11-26 10:27AM EST370.000.570.140.55+0.32+128.00%381963.43%
NFLX220121P003800002021-11-18 2:47PM EST380.000.300.250.680.00-11,27863.14%
NFLX220121P003850002021-11-18 2:47PM EST385.000.280.190.620.00-1260.69%
NFLX220121P003900002021-11-16 11:27AM EST390.000.360.200.640.00-11,33959.67%
NFLX220121P003950002021-11-15 9:31AM EST395.000.500.230.660.00--158.84%
NFLX220121P004000002021-11-26 9:34AM EST400.000.450.300.680.00-110,65958.28%
NFLX220121P004050002021-10-26 9:46AM EST405.000.570.240.710.00--156.76%
NFLX220121P004100002021-11-22 10:02AM EST410.000.230.240.740.00-23,39055.71%
NFLX220121P004150002021-10-26 9:46AM EST415.000.600.250.760.00--6354.69%
NFLX220121P004200002021-11-23 11:06AM EST420.000.570.270.790.00-11,55953.81%
NFLX220121P004250002021-10-26 1:41PM EST425.000.840.290.830.00--152.98%
NFLX220121P004300002021-11-24 10:41AM EST430.000.910.310.870.00-11,69152.12%
NFLX220121P004350002021-11-23 12:54PM EST435.000.700.340.920.00-1151.37%
NFLX220121P004400002021-11-23 11:36AM EST440.000.800.380.980.00-12,21250.71%
NFLX220121P004450002021-11-12 11:29AM EST445.000.540.431.200.00-1250.84%
NFLX220121P004500002021-11-26 9:43AM EST450.000.760.561.10-0.37-32.74%13,00752.03%
NFLX220121P004550002021-11-18 11:35AM EST455.000.530.541.390.00-22152.80%
NFLX220121P004600002021-11-26 11:35AM EST460.001.060.641.27+0.05+4.95%11,37850.70%
NFLX220121P004650002021-10-29 2:24PM EST465.001.050.701.600.00-1162951.48%
NFLX220121P004700002021-11-26 11:18AM EST470.001.201.041.45+0.20+20.00%21,88549.28%
NFLX220121P004750002021-11-19 10:08AM EST475.000.740.911.880.00-1650.37%
NFLX220121P004800002021-11-26 12:24PM EST480.001.271.281.72+0.30+30.93%12,17948.23%
NFLX220121P004850002021-11-03 9:55AM EST485.001.311.212.220.00--249.33%
NFLX220121P004900002021-11-26 10:13AM EST490.001.791.682.31+0.21+13.29%21,94048.39%
NFLX220121P004950002021-11-24 12:00PM EST495.001.691.592.610.00-1648.28%
NFLX220121P005000002021-11-26 11:55AM EST500.002.152.102.75+0.30+16.22%104,46447.47%
NFLX220121P005050002021-11-23 10:58AM EST505.002.452.302.590.00-473345.53%
NFLX220121P005100002021-11-26 11:28AM EST510.002.602.563.20+0.03+1.17%173,38246.34%
NFLX220121P005150002021-11-26 11:09AM EST515.002.992.833.15+0.22+7.94%824244.81%
NFLX220121P005200002021-11-26 11:36AM EST520.003.253.153.40+0.21+6.91%32,04644.25%
NFLX220121P005250002021-11-24 9:48AM EST525.003.473.453.800.00-29444.07%
NFLX220121P005300002021-11-24 3:17PM EST530.003.553.804.150.00-874543.65%
NFLX220121P005350002021-11-23 1:26PM EST535.004.304.204.600.00-611443.41%
NFLX220121P005400002021-11-26 12:58PM EST540.004.674.655.05+0.35+8.10%1489543.08%
NFLX220121P005450002021-11-26 12:23PM EST545.005.005.105.55+0.09+1.83%2429742.78%
NFLX220121P005500002021-11-26 12:38PM EST550.005.355.656.40-0.09-1.65%314,07743.12%
NFLX220121P005550002021-11-26 12:37PM EST555.005.906.156.70-0.02-0.34%2354242.23%
NFLX220121P005600002021-11-26 12:40PM EST560.006.456.757.30-0.10-1.53%342,50141.87%
NFLX220121P005650002021-11-26 12:39PM EST565.007.107.508.050.00-1431841.69%
NFLX220121P005700002021-11-26 12:39PM EST570.007.808.208.80-0.21-2.62%1294041.42%
NFLX220121P005750002021-11-26 12:38PM EST575.008.619.009.70-0.34-3.80%179141.29%
NFLX220121P005800002021-11-26 12:58PM EST580.0010.179.8011.00+0.44+4.52%3561941.67%
NFLX220121P005850002021-11-26 12:55PM EST585.0011.0210.7011.60+0.34+3.18%159040.89%
NFLX220121P005900002021-11-26 12:47PM EST590.0011.5811.7013.10-0.26-2.20%2151241.30%
NFLX220121P005950002021-11-26 12:54PM EST595.0013.2912.8013.80+0.24+1.84%2416140.52%
NFLX220121P006000002021-11-26 12:54PM EST600.0014.4614.2015.20+0.36+2.55%572,15840.57%
NFLX220121P006050002021-11-26 12:55PM EST605.0016.1515.3016.35+0.65+4.19%919640.20%
NFLX220121P006100002021-11-26 12:46PM EST610.0016.1716.6517.75-0.73-4.32%4761340.05%
NFLX220121P006150002021-11-26 12:55PM EST615.0019.1318.3019.65+0.49+2.63%3727040.38%
NFLX220121P006200002021-11-26 12:57PM EST620.0020.0819.7521.70-0.27-1.33%3357640.74%
NFLX220121P006250002021-11-26 12:22PM EST625.0020.9121.6522.65-1.23-5.56%15927839.79%
NFLX220121P006300002021-11-26 12:55PM EST630.0024.1423.2025.20+0.29+1.22%2936940.48%
NFLX220121P006350002021-11-26 12:02PM EST635.0025.0524.4026.30-0.65-2.53%622639.53%
NFLX220121P006400002021-11-26 12:33PM EST640.0025.7527.1028.35-2.40-8.53%2846639.48%
NFLX220121P006450002021-11-26 12:06PM EST645.0029.0028.7530.45-1.35-4.45%929139.39%
NFLX220121P006500002021-11-26 12:57PM EST650.0030.7531.1532.75-1.57-4.86%2263839.39%
NFLX220121P006550002021-11-26 12:02PM EST655.0033.4032.4035.60-1.32-3.80%516039.84%
NFLX220121P006600002021-11-26 12:12PM EST660.0035.1535.2037.65-1.87-5.05%1153039.41%
NFLX220121P006650002021-11-26 12:56PM EST665.0038.2538.0040.35-1.95-4.85%2615639.52%
NFLX220121P006700002021-11-26 12:55PM EST670.0041.2540.9043.00-0.95-2.25%3593139.48%
NFLX220121P006750002021-11-26 10:37AM EST675.0043.5542.4545.80-1.55-3.44%232439.49%
NFLX220121P006800002021-11-24 11:55AM EST680.0047.6545.2048.550.00-626839.37%
NFLX220121P006850002021-11-26 12:57PM EST685.0048.5549.3051.45-5.80-10.67%1617939.30%
NFLX220121P006900002021-11-26 12:54PM EST690.0052.1051.0554.65-3.70-6.63%914839.43%
NFLX220121P006950002021-11-23 1:52PM EST695.0062.2054.1057.850.00-512339.47%
NFLX220121P007000002021-11-26 9:39AM EST700.0056.5057.9561.10-8.91-13.62%115339.48%
NFLX220121P007050002021-11-24 12:09PM EST705.0064.5560.5564.400.00-91139.45%
NFLX220121P007100002021-11-26 10:28AM EST710.0065.8664.7567.85-3.92-5.62%23839.49%
NFLX220121P007150002021-11-24 12:59PM EST715.0071.7067.2071.300.00-11739.44%
NFLX220121P007200002021-11-02 1:48PM EST720.0063.2070.8574.700.00-14939.26%
NFLX220121P007250002021-11-19 1:49PM EST725.0067.5574.5078.450.00-2339.37%
NFLX220121P007300002021-11-24 10:26AM EST730.0085.0978.2082.200.00-58339.39%
NFLX220121P007350002021-11-18 3:45PM EST735.0071.0082.0086.100.00-12639.51%
NFLX220121P007400002021-11-04 11:57AM EST740.0087.0485.8590.000.00-25339.56%
NFLX220121P007500002021-11-18 9:35AM EST750.0076.3593.8597.950.00-33239.61%
NFLX220121P007600002021-11-01 11:24AM EST760.0089.24102.10106.250.00-53839.81%
NFLX220121P007700002021-11-01 11:24AM EST770.0097.30110.55114.800.00-52540.09%
NFLX220121P007800002021-11-24 11:54AM EST780.00124.82119.25123.650.00-61640.55%
NFLX220121P007900002021-11-19 12:53PM EST790.00117.05128.20133.100.00-13941.74%
NFLX220121P008000002021-11-23 2:41PM EST800.00150.12137.25142.250.00-25442.32%
NFLX220121P008100002021-08-25 4:34PM EST810.00292.10218.00220.300.00-312119.47%
NFLX220121P008200002021-11-23 9:47AM EST820.00158.19155.70161.000.00-104543.79%
NFLX220121P008300002021-11-24 10:51AM EST830.00173.82165.20170.500.00-164044.57%
NFLX220121P008400002021-08-25 4:34PM EST840.00322.70247.30249.650.00-1014126.12%
NFLX220121P008500002021-08-25 4:34PM EST850.00358.20257.20259.400.00-213128.26%
NFLX220121P008600002021-11-24 1:33PM EST860.00201.53192.45198.600.00-52045.22%
NFLX220121P008800002021-08-25 4:34PM EST880.00375.55286.80289.050.00-15134.54%
NFLX220121P009000002021-08-25 4:34PM EST900.00357.20306.15309.200.00-11138.50%
NFLX220121P009500002021-10-27 11:09AM EST950.00284.30282.70287.500.00-4154.33%
NFLX220121P010000002021-08-25 4:34PM EST1,000.00493.16405.90408.800.00-22156.91%
NFLX220121P010500002021-11-23 10:00AM EST1,050.00390.25382.40388.000.00-3553.49%