Australia markets open in 5 hours 14 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
494.93-5.84 (-1.17%)
As of 2:45PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220121C000050002021-06-21 11:51AM EDT5.00489.68489.30491.40+3.59+0.74%1352,413283.01%
NFLX220121C000100002021-06-21 11:50AM EDT10.00485.15483.60486.40+4.15+0.86%31205183.98%
NFLX220121C000150002021-06-21 11:51AM EDT15.00479.72479.25480.40-0.03-0.01%10479204.10%
NFLX220121C000200002021-04-30 2:24PM EDT20.00493.46481.45484.750.00-175345.90%
NFLX220121C000250002021-06-03 2:27PM EDT25.00465.11469.30470.800.00-20100144.53%
NFLX220121C000300002021-06-15 2:22PM EDT30.00462.19464.30465.700.00-2171127.93%
NFLX220121C000350002021-06-16 11:54AM EDT35.00456.47459.30460.750.00-4120124.22%
NFLX220121C000400002021-06-09 12:52PM EDT40.00451.18453.80456.050.00-878160.21%
NFLX220121C000450002021-06-15 2:22PM EDT45.00447.21449.20450.750.00-240103.91%
NFLX220121C000500002021-06-16 11:54AM EDT50.00441.54444.35445.700.00-1239106.84%
NFLX220121C000550002021-06-16 2:00PM EDT55.00435.45439.25440.800.00-4763102.15%
NFLX220121C000600002021-05-26 10:52AM EDT60.00443.42434.15436.800.00-150119.82%
NFLX220121C000650002021-06-16 11:53AM EDT65.00425.95429.20431.300.00-824107.67%
NFLX220121C000700002021-06-16 2:00PM EDT70.00420.52424.50426.150.00-478106.35%
NFLX220121C000750002021-06-14 10:12AM EDT75.00419.95419.35421.000.00-61696.88%
NFLX220121C000800002020-11-02 2:32PM EDT80.00399.40419.50429.500.00-66176.86%
NFLX220121C000850002021-06-15 10:59AM EDT85.00410.30409.65411.450.00-65101.51%
NFLX220121C000900002021-06-15 10:58AM EDT90.00405.85404.65406.850.00--6102.10%
NFLX220121C000950002021-06-18 10:28AM EDT95.00406.35399.45401.100.00-21088.18%
NFLX220121C001000002021-06-14 12:26PM EDT100.00403.00394.50396.700.00-413493.16%
NFLX220121C001050002021-06-18 10:43AM EDT105.00397.85389.60391.150.00-2685.60%
NFLX220121C001100002021-06-15 2:42PM EDT110.00381.35384.05386.900.00-11185.28%
NFLX220121C001150002021-01-12 1:23PM EDT115.00372.790.000.000.00-100.00%
NFLX220121C001200002021-04-21 12:19PM EDT120.00393.54377.30381.700.00-1134114.83%
NFLX220121C001250002021-06-14 12:26PM EDT125.00378.05369.35372.000.00--181.59%
NFLX220121C001300002021-06-21 11:56AM EDT130.00365.80364.80366.25-7.25-1.94%1576.93%
NFLX220121C001350002021-06-14 12:25PM EDT135.00368.00359.35361.550.00-410573.49%
NFLX220121C001400002021-06-14 12:25PM EDT140.00363.10354.40356.850.00-212574.39%
NFLX220121C001450002021-06-17 11:25AM EDT145.00354.90349.60352.300.00-21776.54%
NFLX220121C001500002021-06-18 1:21PM EDT150.00354.34345.00346.800.00-28773.97%
NFLX220121C001550002021-06-14 12:24PM EDT155.00348.25340.10341.800.00-6372.58%
NFLX220121C001600002021-06-14 12:24PM EDT160.00343.60334.90336.500.00-21667.85%
NFLX220121C001650002021-06-14 12:24PM EDT165.00338.50329.75332.200.00-4269.14%
NFLX220121C001700002021-06-14 12:23PM EDT170.00333.35325.05327.550.00-44170.30%
NFLX220121C001750002021-06-14 12:23PM EDT175.00328.70320.20321.700.00-2665.41%
NFLX220121C001800002021-06-14 12:23PM EDT180.00323.60315.10317.450.00-2666.59%
NFLX220121C001850002021-06-09 11:30AM EDT185.00308.65310.10312.000.00-42363.05%
NFLX220121C001900002021-06-09 11:30AM EDT190.00303.60305.15307.000.00-42761.67%
NFLX220121C001950002021-06-16 3:36PM EDT195.00299.44300.25302.900.00-61563.81%
NFLX220121C002000002021-06-16 3:38PM EDT200.00294.60295.50296.850.00-16459.40%
NFLX220121C002100002021-06-17 9:39AM EDT210.00285.00285.85287.850.00-23260.77%
NFLX220121C002200002021-05-03 10:00AM EDT220.00289.85275.30279.000.00-112959.33%
NFLX220121C002300002021-06-16 3:40PM EDT230.00265.27266.15267.800.00-39755.55%
NFLX220121C002400002021-06-16 3:39PM EDT240.00255.25256.70258.650.00-211255.85%
NFLX220121C002450002021-06-16 3:42PM EDT245.00251.17251.15253.450.00-13752.91%
NFLX220121C002500002021-06-18 3:51PM EDT250.00254.47246.60248.050.00-67651.67%
NFLX220121C002550002021-06-07 2:07PM EDT255.00244.30242.05244.000.00-121953.01%
NFLX220121C002600002021-06-07 2:07PM EDT260.00239.30236.55239.300.00-219051.31%
NFLX220121C002650002021-06-07 2:06PM EDT265.00234.40232.35233.700.00-42450.34%
NFLX220121C002700002021-06-07 2:06PM EDT270.00229.50226.80229.400.00-415653.17%
NFLX220121C002750002021-06-07 2:06PM EDT275.00224.50222.00224.400.00-87951.81%
NFLX220121C002800002021-06-14 10:26AM EDT280.00219.83217.05219.450.00-114050.60%
NFLX220121C002850002021-06-09 11:33AM EDT285.00211.00212.50214.450.00-415149.27%
NFLX220121C002900002021-06-14 10:26AM EDT290.00210.23207.55209.950.00-19849.20%
NFLX220121C002950002021-04-26 10:15AM EDT295.00216.25210.70214.050.00-29161.80%
NFLX220121C003000002021-06-17 2:21PM EDT300.00205.28198.75200.700.00-140848.28%
NFLX220121C003050002021-05-11 11:25AM EDT305.00192.72186.90188.300.00-12660.00%
NFLX220121C003100002021-04-29 10:20AM EDT310.00198.39196.85199.750.00-421258.58%
NFLX220121C003150002021-05-17 1:18PM EDT315.00177.07181.35184.250.00-124141.31%
NFLX220121C003200002021-06-14 1:36PM EDT320.00187.00179.30180.950.00-311443.68%
NFLX220121C003250002021-06-01 10:56AM EDT325.00181.85174.50177.050.00-14944.45%
NFLX220121C003300002021-06-01 10:56AM EDT330.00177.25169.80171.650.00-128942.49%
NFLX220121C003350002021-06-21 12:48PM EDT335.00166.75165.15167.20+3.75+2.30%25942.19%
NFLX220121C003400002021-06-01 10:54AM EDT340.00166.90160.65163.100.00-120242.40%
NFLX220121C003500002021-06-21 1:11PM EDT350.00152.00151.45153.55-4.90-3.12%516140.57%
NFLX220121C003600002021-06-15 1:25PM EDT360.00140.63143.30145.050.00-18240.16%
NFLX220121C003700002021-06-17 11:51AM EDT370.00141.00134.20136.600.00-1027939.59%
NFLX220121C003800002021-06-09 12:00PM EDT380.00124.03125.55127.950.00-126338.60%
NFLX220121C003900002021-06-17 2:31PM EDT390.00123.85117.90119.000.00-4824537.15%
NFLX220121C004000002021-06-18 10:23AM EDT400.00114.80109.90110.600.00-430036.18%
NFLX220121C004100002021-05-17 3:40PM EDT410.00100.50100.20102.200.00-5020435.07%
NFLX220121C004200002021-06-18 10:57AM EDT420.00102.3894.2595.350.00-256135.19%
NFLX220121C004300002021-06-21 12:15PM EDT430.0087.6086.8588.30-3.70-4.05%170834.87%
NFLX220121C004400002021-06-18 3:49PM EDT440.0085.0080.7081.350.00-268834.41%
NFLX220121C004500002021-06-18 3:06PM EDT450.0074.5073.9074.80-5.23-6.56%236734.05%
NFLX220121C004600002021-06-18 12:39PM EDT460.0074.0968.0568.650.00-227033.77%
NFLX220121C004700002021-06-18 11:11AM EDT470.0068.5862.0062.800.00-1018533.49%
NFLX220121C004800002021-06-18 2:45PM EDT480.0061.1456.5557.35-0.83-1.34%183333.27%
NFLX220121C004900002021-06-21 1:33PM EDT490.0051.6051.6552.40-5.07-8.95%2249033.17%
NFLX220121C005000002021-06-21 2:30PM EDT500.0047.3047.1547.40-3.20-6.34%252,23132.84%
NFLX220121C005100002021-06-21 10:24AM EDT510.0042.5042.5043.05-3.70-8.01%52,15932.73%
NFLX220121C005200002021-06-18 11:01AM EDT520.0038.3038.3039.55-5.25-12.06%52,54432.98%
NFLX220121C005300002021-06-21 12:54PM EDT530.0034.8034.6035.10-1.70-4.66%4679232.41%
NFLX220121C005400002021-06-21 12:40PM EDT540.0031.1131.0031.95-3.89-11.11%3666732.52%
NFLX220121C005500002021-06-21 12:00PM EDT550.0029.0028.0028.45-1.85-6.00%463,87532.21%
NFLX220121C005600002021-06-21 9:39AM EDT560.0025.5425.1025.65-1.54-5.69%295432.20%
NFLX220121C005700002021-06-21 10:38AM EDT570.0023.0022.5023.15+1.77+8.34%3737132.24%
NFLX220121C005800002021-06-18 3:50PM EDT580.0022.3520.0520.500.00-291731.99%
NFLX220121C005900002021-06-18 3:24PM EDT590.0020.7017.9518.350.00-358731.96%
NFLX220121C006000002021-06-21 1:31PM EDT600.0015.9616.1016.45-2.04-11.33%212,73731.97%
NFLX220121C006100002021-06-21 12:49PM EDT610.0014.3114.3014.65-2.39-14.31%139531.92%
NFLX220121C006200002021-06-21 12:49PM EDT620.0012.6812.7513.05-2.17-14.61%137231.88%
NFLX220121C006300002021-06-16 11:15AM EDT630.0011.1511.4011.650.00-447431.89%
NFLX220121C006400002021-06-21 10:54AM EDT640.0010.1210.2010.40-0.48-4.53%2147931.92%
NFLX220121C006500002021-06-18 11:33AM EDT650.009.159.109.30-1.32-12.61%11,25031.96%
NFLX220121C006600002021-06-11 3:41PM EDT660.009.368.108.35+2.05+28.04%125432.06%
NFLX220121C006700002021-06-10 12:21PM EDT670.007.587.257.50+0.80+11.80%19832.15%
NFLX220121C006800002021-06-17 10:58AM EDT680.006.506.506.75-0.12-1.81%822232.26%
NFLX220121C006900002021-06-18 10:33AM EDT690.006.905.856.050.00-325232.34%
NFLX220121C007000002021-06-21 1:59PM EDT700.005.355.255.45-1.05-16.41%171,75532.46%
NFLX220121C007100002021-06-18 3:31PM EDT710.005.654.704.950.00-223832.64%
NFLX220121C007200002021-06-21 1:33PM EDT720.004.304.204.45+0.05+1.18%110032.73%
NFLX220121C007300002021-06-03 10:01AM EDT730.004.493.804.050.00-317732.91%
NFLX220121C007400002021-06-21 11:18AM EDT740.003.603.453.70-0.70-16.28%316833.11%
NFLX220121C007500002021-06-21 12:21PM EDT750.003.183.203.35+0.03+0.95%148633.24%
NFLX220121C007600002021-06-01 10:45AM EDT760.003.802.943.050.00-116233.40%
NFLX220121C007700002021-06-10 12:53PM EDT770.002.612.662.830.00-19933.67%
NFLX220121C007800002021-06-09 11:42AM EDT780.002.632.422.650.00-128034.00%
NFLX220121C007900002021-06-11 2:35PM EDT790.001.922.302.460.00-25534.25%
NFLX220121C008000002021-06-18 2:39PM EDT800.002.572.042.260.00-54,45934.43%
NFLX220121C008100002021-06-10 1:21PM EDT810.001.901.902.110.00-130134.71%
NFLX220121C008200002021-06-10 1:45PM EDT820.001.741.741.960.00-17834.93%
NFLX220121C008300002021-06-17 3:17PM EDT830.001.771.601.820.00-216335.15%
NFLX220121C008400002021-05-27 3:12PM EDT840.002.091.501.710.00-14135.43%
NFLX220121C008500002021-06-18 3:35PM EDT850.001.801.391.600.00-1115435.68%
NFLX220121C008600002021-06-17 11:30AM EDT860.001.401.301.500.00-112035.92%
NFLX220121C008800002021-06-04 12:20PM EDT880.001.541.101.340.00-441436.48%
NFLX220121C009000002021-06-18 3:41PM EDT900.001.100.961.200.00-1096237.01%
NFLX220121C009500002021-06-10 3:51PM EDT950.000.850.700.94+0.18+26.87%126238.37%
NFLX220121C010000002021-06-17 1:15PM EDT1,000.000.630.540.770.00-61,05939.77%
NFLX220121C010500002021-06-21 9:30AM EDT1,050.000.760.480.51+0.12+18.75%1083939.98%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220121P000050002021-06-08 11:36AM EDT5.000.010.000.010.00-13,728175.00%
NFLX220121P000100002021-06-07 11:22AM EDT10.000.030.000.030.00-2386159.38%
NFLX220121P000150002021-02-04 2:38PM EDT15.000.040.000.100.00-515157.81%
NFLX220121P000200002021-04-21 9:54AM EDT20.000.060.000.060.00-5063137.50%
NFLX220121P000250002021-01-11 4:55PM EDT25.000.070.000.120.00-25133135.16%
NFLX220121P000300002021-05-07 1:44PM EDT30.000.030.000.050.00-2307117.19%
NFLX220121P000350002021-06-01 9:52AM EDT35.000.090.000.060.00-3129112.11%
NFLX220121P000400002021-03-16 1:18PM EDT40.000.050.000.130.00-4192113.67%
NFLX220121P000450002021-01-14 11:15AM EDT45.000.430.000.210.00-1386113.28%
NFLX220121P000500002021-06-09 10:23AM EDT50.000.010.010.080.00-1254899.80%
NFLX220121P000550002021-01-06 12:15PM EDT55.000.120.030.200.00-1846104.49%
NFLX220121P000600002021-05-13 9:46AM EDT60.000.080.010.060.00-1010389.84%
NFLX220121P000650002021-05-25 12:06PM EDT65.000.050.010.150.00-122292.97%
NFLX220121P000700002021-06-01 10:00AM EDT70.000.100.010.150.00-355289.65%
NFLX220121P000750002021-04-19 12:48PM EDT75.000.150.030.200.00-1089.55%
NFLX220121P000800002020-10-26 11:20AM EDT80.000.360.070.550.00-88496.29%
NFLX220121P000850002021-05-24 3:45PM EDT85.000.210.030.180.00-15082.81%
NFLX220121P000900002021-05-07 3:07PM EDT90.000.150.000.720.00-116691.70%
NFLX220121P000950002021-05-25 9:30AM EDT95.000.150.100.200.00-112080.47%
NFLX220121P001000002021-06-01 10:41AM EDT100.000.160.080.18+0.02+14.29%51,89976.95%
NFLX220121P001050002021-06-08 9:30AM EDT105.000.150.100.230.00-111676.47%
NFLX220121P001100002021-05-19 11:56AM EDT110.000.260.000.550.00-19778.52%
NFLX220121P001150002021-03-22 9:55AM EDT115.000.400.170.430.00-24677.05%
NFLX220121P001200002021-04-21 11:18AM EDT120.000.260.130.380.00-415673.44%
NFLX220121P001250002021-06-09 9:30AM EDT125.000.120.080.310.00-11,14469.24%
NFLX220121P001300002021-06-16 2:02PM EDT130.000.300.100.340.00-18468.26%
NFLX220121P001350002021-01-13 3:21PM EDT135.000.950.550.950.00-22877.39%
NFLX220121P001400002021-05-20 9:42AM EDT140.000.450.030.570.00-13366.94%
NFLX220121P001450002021-03-26 2:24PM EDT145.000.740.430.680.00-18170.36%
NFLX220121P001500002021-05-21 9:30AM EDT150.000.520.090.640.00-122464.94%
NFLX220121P001550002021-04-27 1:20PM EDT155.000.700.130.920.00-132566.21%
NFLX220121P001600002021-05-24 2:52PM EDT160.000.650.320.570.00-225563.14%
NFLX220121P001650002021-04-19 9:30AM EDT165.000.940.000.000.00-211025.00%
NFLX220121P001700002021-03-08 4:34PM EDT170.001.600.781.390.00-217467.86%
NFLX220121P001750002021-06-21 1:38PM EDT175.000.580.490.72-0.15-20.55%16460.79%
NFLX220121P001800002021-06-09 10:48AM EDT180.000.710.530.770.00-1214159.81%
NFLX220121P001850002021-06-10 1:08PM EDT185.000.840.680.830.00-24959.55%
NFLX220121P001900002021-06-14 1:43PM EDT190.000.850.650.890.00-15158.20%
NFLX220121P001950002021-04-07 3:11PM EDT195.001.400.981.230.00-25059.89%
NFLX220121P002000002021-06-17 2:50PM EDT200.000.920.771.020.00-257856.54%
NFLX220121P002100002021-06-21 11:45AM EDT210.000.930.911.16-0.52-35.86%564354.93%
NFLX220121P002200002021-06-09 1:13PM EDT220.001.451.061.310.00-20089153.32%
NFLX220121P002300002021-05-17 3:58PM EDT230.001.911.331.590.00-11,36452.43%
NFLX220121P002400002021-06-02 10:24AM EDT240.001.651.401.650.00-251050.18%
NFLX220121P002450002021-04-29 3:28PM EDT245.001.921.721.990.00-128550.61%
NFLX220121P002500002021-06-18 9:30AM EDT250.001.801.591.840.00-32,54749.26%
NFLX220121P002550002021-04-27 2:06PM EDT255.002.301.612.630.00-122251.34%
NFLX220121P002600002021-06-09 3:22PM EDT260.002.141.812.060.00-11,67147.73%
NFLX220121P002650002021-04-29 9:58AM EDT265.002.692.222.500.00-1545848.25%
NFLX220121P002700002021-06-18 3:43PM EDT270.002.252.062.320.00-51,28646.31%
NFLX220121P002750002021-06-07 3:23PM EDT275.002.742.192.460.00-171745.62%
NFLX220121P002800002021-06-14 12:44PM EDT280.002.472.342.610.00-141144.94%
NFLX220121P002850002021-06-14 12:44PM EDT285.002.762.512.780.00-148444.31%
NFLX220121P002900002021-06-16 1:06PM EDT290.003.102.792.960.00-220043.68%
NFLX220121P002950002021-06-07 1:12PM EDT295.003.463.003.150.00-131343.07%
NFLX220121P003000002021-06-21 10:26AM EDT300.003.303.153.25+0.10+3.12%102,18442.17%
NFLX220121P003050002021-06-18 12:55PM EDT305.003.343.353.600.00-153941.95%
NFLX220121P003100002021-06-18 11:51AM EDT310.003.753.603.850.00-156841.41%
NFLX220121P003150002021-06-18 11:39AM EDT315.004.053.854.100.00-220240.84%
NFLX220121P003200002021-06-18 11:39AM EDT320.004.054.154.350.00-21,13340.24%
NFLX220121P003250002021-06-18 11:51AM EDT325.004.554.454.650.00-11,87939.73%
NFLX220121P003300002021-06-21 1:57PM EDT330.004.754.805.00-0.05-1.04%9334939.28%
NFLX220121P003350002021-06-17 12:25PM EDT335.005.185.155.350.00-151838.79%
NFLX220121P003400002021-06-14 3:53PM EDT340.005.555.555.750.00-569838.36%
NFLX220121P003500002021-06-21 10:07AM EDT350.006.706.356.60+0.45+7.20%86,55837.47%
NFLX220121P003600002021-06-17 3:23PM EDT360.007.357.457.650.00-13,09136.73%
NFLX220121P003700002021-06-21 12:24PM EDT370.008.758.608.90+0.26+3.06%369436.08%
NFLX220121P003800002021-06-21 12:55PM EDT380.0010.0310.0510.40-0.81-7.47%221,38135.55%
NFLX220121P003900002021-06-21 11:51AM EDT390.0011.8011.6012.00+0.19+1.64%2093634.93%
NFLX220121P004000002021-06-21 1:57PM EDT400.0013.5813.6513.95+0.33+2.49%5610,37034.47%
NFLX220121P004100002021-06-18 2:50PM EDT410.0016.0215.8016.15+0.86+5.67%23,43734.04%
NFLX220121P004200002021-06-18 3:20PM EDT420.0017.4518.2518.600.00-21,49433.61%
NFLX220121P004300002021-06-17 1:55PM EDT430.0020.3021.0521.40+0.15+0.74%22,43533.26%
NFLX220121P004400002021-06-21 12:18PM EDT440.0024.2024.2024.55-0.30-1.22%11,31132.97%
NFLX220121P004500002021-06-21 1:46PM EDT450.0027.8127.7028.00+0.79+2.92%43,61932.67%
NFLX220121P004600002021-06-18 11:26AM EDT460.0031.6031.4031.85+0.85+2.76%297132.44%
NFLX220121P004700002021-06-21 12:02PM EDT470.0035.2535.6036.05+1.75+5.22%41,39732.24%
NFLX220121P004800002021-06-18 2:42PM EDT480.0037.9539.9040.500.00-661,17831.98%
NFLX220121P004900002021-06-21 9:41AM EDT490.0045.4144.8045.45+2.31+5.36%21,68431.84%
NFLX220121P005000002021-06-18 3:30PM EDT500.0048.1050.0050.700.00-124,64431.68%
NFLX220121P005100002021-06-18 10:54AM EDT510.0053.2055.6556.600.00-92,55631.74%
NFLX220121P005200002021-06-17 3:35PM EDT520.0061.9061.5562.05+2.18+3.65%21,50231.30%
NFLX220121P005300002021-06-18 9:56AM EDT530.0066.3967.7068.300.00-155031.18%
NFLX220121P005400002021-06-17 2:22PM EDT540.0071.2874.2574.900.00-164531.10%
NFLX220121P005500002021-06-18 1:13PM EDT550.0076.8581.0581.650.00-33,25430.93%
NFLX220121P005600002021-06-11 11:26AM EDT560.0091.7587.4089.000.00-22,03331.00%
NFLX220121P005700002021-06-18 3:31PM EDT570.0092.8995.4096.150.00-142830.74%
NFLX220121P005800002021-06-08 11:21AM EDT580.00106.70102.30103.900.00-127830.75%
NFLX220121P005900002021-06-03 12:35PM EDT590.00118.20110.30111.750.00-219730.66%
NFLX220121P006000002021-06-16 1:20PM EDT600.00121.49119.00120.350.00-245231.03%
NFLX220121P006100002021-05-28 3:08PM EDT610.00122.10126.55127.950.00-28430.39%
NFLX220121P006200002021-05-19 9:47AM EDT620.00150.00130.60133.150.00-14327.07%
NFLX220121P006300002021-06-14 12:40PM EDT630.00138.15144.30145.350.00-48830.59%
NFLX220121P006400002021-06-09 3:54PM EDT640.00162.00152.65154.300.00-117430.74%
NFLX220121P006500002021-06-04 10:01AM EDT650.00170.05161.25162.800.00-47930.26%
NFLX220121P006600002021-04-08 10:55AM EDT660.00138.41165.15167.750.00-18124.10%
NFLX220121P006700002021-06-10 2:10PM EDT670.00186.95178.90181.050.00-10030.27%
NFLX220121P006800002021-05-03 1:28PM EDT680.00182.55185.45187.950.00-210826.37%
NFLX220121P006900002021-05-20 11:37AM EDT690.00195.95193.15196.000.00-23222.23%
NFLX220121P007000002021-05-25 9:46AM EDT700.00203.75207.90210.050.00-15431.82%
NFLX220121P007100002021-04-29 3:14PM EDT710.00210.15210.75213.300.00-650.00%
NFLX220121P007200002021-04-29 1:02PM EDT720.00220.90219.95222.750.00-7450.00%
NFLX220121P007300002021-03-02 3:48PM EDT730.00205.60204.40207.950.00-50650.00%
NFLX220121P007400002021-04-29 3:12PM EDT740.00238.35238.95241.800.00-2360.00%
NFLX220121P007500002021-01-04 12:07PM EDT750.00251.85231.35235.400.00-260.00%
NFLX220121P007600002021-06-14 9:33AM EDT760.00272.60266.05268.000.00-23733.23%
NFLX220121P007700002021-04-29 2:21PM EDT770.00267.75267.85270.750.00-4210.00%
NFLX220121P007800002021-02-03 11:48AM EDT780.00259.45274.75280.150.00-300.00%
NFLX220121P007900002020-12-22 11:45AM EDT790.00285.25241.30243.500.00-1390.00%
NFLX220121P008000002021-03-31 10:13AM EDT800.00285.37287.55290.000.00-1490.00%
NFLX220121P008100002021-03-03 11:03AM EDT810.00292.10276.20281.050.00-3120.00%
NFLX220121P008200002021-03-31 10:13AM EDT820.00304.31307.00309.400.00-1360.00%
NFLX220121P008300002021-01-07 11:29AM EDT830.00331.69294.05296.050.00-1160.00%
NFLX220121P008400002020-12-29 3:25PM EDT840.00322.70316.20318.500.00-10140.00%
NFLX220121P008500002021-06-09 11:32AM EDT850.00358.20354.10356.300.00-21334.45%
NFLX220121P008600002021-06-14 10:05AM EDT860.00365.75365.05366.250.00-21634.84%
NFLX220121P008800002021-03-10 11:59AM EDT880.00375.55332.70334.900.00-160.00%
NFLX220121P009000002021-03-02 1:03PM EDT900.00357.20358.50367.900.00-110.00%
NFLX220121P009500002021-06-14 12:28PM EDT950.00447.55454.00456.100.00--039.15%
NFLX220121P010000002021-04-26 2:36PM EDT1,000.00493.16495.80499.450.00-220.00%
NFLX220121P010500002021-04-26 2:36PM EDT1,050.00543.19545.80549.400.00-240.00%