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
After hours: 04:57PM EST
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220617C00010000 | 2021-11-24 3:31PM EST | 10.00 | 649.02 | 653.70 | 658.25 | 0.00 | - | 9 | 31 | 241.02% |
| NFLX220617C00020000 | 2021-11-24 9:35AM EST | 20.00 | 637.03 | 643.00 | 648.25 | 0.00 | - | 1 | 7 | 270.85% |
| NFLX220617C00030000 | 2021-11-24 9:35AM EST | 30.00 | 627.07 | 634.25 | 638.20 | 0.00 | - | 2 | 278 | 181.74% |
| NFLX220617C00040000 | 2021-11-24 3:31PM EST | 40.00 | 619.10 | 623.75 | 628.15 | 0.00 | - | 6 | 289 | 150.78% |
| NFLX220617C00050000 | 2021-11-24 9:35AM EST | 50.00 | 606.90 | 614.20 | 618.15 | 0.00 | - | 1 | 115 | 147.46% |
| NFLX220617C00060000 | 2021-11-24 9:35AM EST | 60.00 | 597.16 | 603.00 | 608.10 | 0.00 | - | 1 | 81 | 171.44% |
| NFLX220617C00070000 | 2021-09-02 9:17AM EST | 70.00 | 524.28 | 541.10 | 545.05 | 0.00 | - | 1 | 28 | 0.00% |
| NFLX220617C00080000 | 2021-08-25 9:52AM EST | 80.00 | 467.62 | 511.15 | 514.50 | 0.00 | - | 4 | 9 | 0.00% |
| NFLX220617C00100000 | 2021-08-25 4:32PM EST | 100.00 | 432.55 | 491.50 | 494.60 | 0.00 | - | - | 2 | 0.00% |
| NFLX220617C00150000 | 2021-08-25 4:32PM EST | 150.00 | 361.39 | 441.70 | 445.05 | 0.00 | - | - | 1 | 0.00% |
| NFLX220617C00155000 | 2021-08-25 4:32PM EST | 155.00 | 380.35 | 436.80 | 440.10 | 0.00 | - | 1 | 34 | 0.00% |
| NFLX220617C00160000 | 2021-08-25 4:32PM EST | 160.00 | 365.88 | 431.85 | 435.15 | 0.00 | - | 1 | 15 | 0.00% |
| NFLX220617C00165000 | 2021-08-25 4:32PM EST | 165.00 | 320.50 | 426.90 | 430.25 | 0.00 | - | 2 | 21 | 0.00% |
| NFLX220617C00170000 | 2021-09-15 2:54PM EST | 170.00 | 413.90 | 457.05 | 460.00 | 0.00 | - | 1 | 9 | 0.00% |
| NFLX220617C00175000 | 2021-08-25 4:32PM EST | 175.00 | 421.93 | 417.00 | 420.35 | 0.00 | - | 1 | 21 | 0.00% |
| NFLX220617C00180000 | 2021-08-25 4:32PM EST | 180.00 | 326.15 | 412.25 | 415.40 | 0.00 | - | 2 | 50 | 0.00% |
| NFLX220617C00185000 | 2021-11-22 11:05AM EST | 185.00 | 482.20 | 480.00 | 483.95 | 0.00 | - | 1 | 3 | 82.08% |
| NFLX220617C00190000 | 2021-10-21 2:05PM EST | 190.00 | 464.00 | 487.85 | 492.75 | 0.00 | - | 1 | 5 | 130.55% |
| NFLX220617C00195000 | 2021-08-25 4:32PM EST | 195.00 | 324.51 | 397.20 | 400.55 | 0.00 | - | 5 | 1 | 0.00% |
| NFLX220617C00200000 | 2021-09-02 10:30AM EST | 200.00 | 400.00 | 412.30 | 416.25 | 0.00 | - | 1 | 10 | 0.00% |
| NFLX220617C00210000 | 2021-09-29 11:15AM EST | 210.00 | 396.36 | 479.80 | 483.00 | 0.00 | - | 1 | 7 | 143.50% |
| NFLX220617C00220000 | 2021-08-25 4:32PM EST | 220.00 | 318.40 | 372.55 | 375.90 | 0.00 | - | 20 | 20 | 0.00% |
| NFLX220617C00230000 | 2021-09-17 2:54PM EST | 230.00 | 358.80 | 397.70 | 400.65 | 0.00 | - | 1 | 7 | 0.00% |
| NFLX220617C00240000 | 2021-11-11 9:57AM EST | 240.00 | 422.80 | 425.60 | 429.70 | 0.00 | - | 1 | 6 | 70.63% |
| NFLX220617C00250000 | 2021-11-11 9:57AM EST | 250.00 | 412.90 | 415.50 | 420.10 | 0.00 | - | 1 | 17 | 68.83% |
| NFLX220617C00260000 | 2021-08-25 4:32PM EST | 260.00 | 242.55 | 333.75 | 336.75 | 0.00 | - | 24 | 22 | 0.00% |
| NFLX220617C00270000 | 2021-08-25 4:32PM EST | 270.00 | 262.58 | 324.10 | 326.65 | 0.00 | - | 2 | 16 | 0.00% |
| NFLX220617C00280000 | 2021-09-17 2:54PM EST | 280.00 | 310.10 | 348.65 | 351.60 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX220617C00290000 | 2021-08-25 4:32PM EST | 290.00 | 239.60 | 304.60 | 307.65 | 0.00 | - | 1 | 5 | 0.00% |
| NFLX220617C00300000 | 2021-11-09 3:46PM EST | 300.00 | 358.89 | 366.95 | 370.60 | 0.00 | - | 1 | 65 | 60.97% |
| NFLX220617C00310000 | 2021-09-29 1:32PM EST | 310.00 | 299.80 | 381.20 | 384.40 | 0.00 | - | 1 | 9 | 102.36% |
| NFLX220617C00320000 | 2021-09-10 2:25PM EST | 320.00 | 281.90 | 308.25 | 311.45 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX220617C00330000 | 2021-11-23 10:50AM EST | 330.00 | 323.09 | 337.35 | 341.65 | 0.00 | - | 30 | 56 | 56.72% |
| NFLX220617C00340000 | 2021-09-01 2:56PM EST | 340.00 | 249.01 | 276.45 | 280.45 | 0.00 | - | 2 | 58 | 0.00% |
| NFLX220617C00350000 | 2021-09-29 1:52PM EST | 350.00 | 263.00 | 342.15 | 345.40 | 0.00 | - | 2 | 75 | 90.32% |
| NFLX220617C00360000 | 2021-09-07 11:27AM EST | 360.00 | 257.30 | 276.05 | 279.95 | 0.00 | - | 2 | 37 | 0.00% |
| NFLX220617C00370000 | 2021-11-11 1:58PM EST | 370.00 | 298.50 | 298.70 | 302.90 | 0.00 | - | 2 | 20 | 51.72% |
| NFLX220617C00380000 | 2021-11-17 12:00PM EST | 380.00 | 315.63 | 289.15 | 293.30 | 0.00 | - | 2 | 168 | 50.63% |
| NFLX220617C00390000 | 2021-11-15 11:32AM EST | 390.00 | 297.20 | 279.75 | 283.95 | 0.00 | - | 2 | 123 | 53.62% |
| NFLX220617C00400000 | 2021-11-12 12:03PM EST | 400.00 | 280.97 | 269.90 | 274.45 | 0.00 | - | 1 | 169 | 52.34% |
| NFLX220617C00410000 | 2021-09-17 9:49AM EST | 410.00 | 187.45 | 223.75 | 227.95 | 0.00 | - | 1 | 95 | 0.00% |
| NFLX220617C00420000 | 2021-10-22 2:45PM EST | 420.00 | 250.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX220617C00430000 | 2021-11-17 12:00PM EST | 430.00 | 267.83 | 242.25 | 246.70 | 0.00 | - | 2 | 161 | 49.37% |
| NFLX220617C00440000 | 2021-11-18 2:02PM EST | 440.00 | 249.99 | 233.20 | 237.85 | 0.00 | - | 2 | 116 | 48.78% |
| NFLX220617C00450000 | 2021-11-18 9:32AM EST | 450.00 | 246.89 | 224.20 | 228.90 | 0.00 | - | 15 | 352 | 47.97% |
| NFLX220617C00460000 | 2021-11-24 1:27PM EST | 460.00 | 209.76 | 215.25 | 219.90 | 0.00 | - | 1 | 196 | 47.04% |
| NFLX220617C00470000 | 2021-11-26 9:48AM EST | 470.00 | 204.70 | 206.40 | 211.15 | +4.15 | +2.07% | 1 | 165 | 46.31% |
| NFLX220617C00480000 | 2021-11-04 10:34AM EST | 480.00 | 204.62 | 198.75 | 202.30 | 0.00 | - | 1 | 146 | 45.41% |
| NFLX220617C00490000 | 2021-10-29 1:24PM EST | 490.00 | 207.59 | 189.25 | 193.80 | 0.00 | - | 1 | 401 | 44.77% |
| NFLX220617C00500000 | 2021-11-22 12:59PM EST | 500.00 | 177.23 | 181.65 | 185.40 | 0.00 | - | 6 | 1,874 | 44.13% |
| NFLX220617C00520000 | 2021-11-22 1:01PM EST | 520.00 | 159.79 | 164.30 | 169.10 | 0.00 | - | 1 | 864 | 42.99% |
| NFLX220617C00525000 | 2021-11-03 2:22PM EST | 525.00 | 179.49 | 161.15 | 165.15 | 0.00 | - | 3 | 3 | 42.74% |
| NFLX220617C00530000 | 2021-11-17 12:26PM EST | 530.00 | 179.70 | 157.20 | 161.20 | 0.00 | - | 1 | 2 | 42.47% |
| NFLX220617C00540000 | 2021-11-22 1:01PM EST | 540.00 | 144.26 | 149.45 | 153.50 | 0.00 | - | 4 | 768 | 42.00% |
| NFLX220617C00545000 | 2021-10-29 11:41AM EST | 545.00 | 157.41 | 145.60 | 149.70 | 0.00 | - | 1 | 2 | 41.76% |
| NFLX220617C00550000 | 2021-11-23 1:17PM EST | 550.00 | 129.00 | 141.75 | 145.95 | 0.00 | - | 3 | 776 | 41.53% |
| NFLX220617C00555000 | 2021-10-29 11:11AM EST | 555.00 | 148.93 | 138.20 | 143.10 | 0.00 | - | 1 | 1 | 41.88% |
| NFLX220617C00560000 | 2021-11-22 11:25AM EST | 560.00 | 130.00 | 133.65 | 138.60 | 0.00 | - | 11 | 457 | 41.10% |
| NFLX220617C00565000 | 2021-11-17 12:25PM EST | 565.00 | 151.53 | 130.95 | 135.05 | 0.00 | - | 1 | 1 | 40.92% |
| NFLX220617C00570000 | 2021-11-23 9:43AM EST | 570.00 | 121.93 | 126.55 | 131.50 | 0.00 | - | 1 | 218 | 40.72% |
| NFLX220617C00575000 | 2021-11-19 9:58AM EST | 575.00 | 141.29 | 123.85 | 128.00 | 0.00 | - | 5 | 13 | 40.52% |
| NFLX220617C00580000 | 2021-11-17 12:25PM EST | 580.00 | 140.22 | 120.40 | 124.60 | 0.00 | - | 1 | 406 | 40.35% |
| NFLX220617C00585000 | 2021-11-24 12:12PM EST | 585.00 | 110.35 | 116.20 | 121.20 | 0.00 | - | 1 | 3 | 40.16% |
| NFLX220617C00590000 | 2021-11-24 12:13PM EST | 590.00 | 108.35 | 112.95 | 117.80 | 0.00 | - | 2 | 306 | 39.94% |
| NFLX220617C00595000 | 2021-11-10 2:22PM EST | 595.00 | 95.00 | 107.95 | 114.60 | 0.00 | - | - | 1 | 39.82% |
| NFLX220617C00600000 | 2021-11-26 12:37PM EST | 600.00 | 112.32 | 106.45 | 110.80 | +10.15 | +9.93% | 3 | 3,353 | 39.32% |
| NFLX220617C00605000 | 2021-11-16 3:11PM EST | 605.00 | 115.81 | 102.90 | 107.90 | 0.00 | - | 4 | 22 | 39.31% |
| NFLX220617C00610000 | 2021-11-23 2:43PM EST | 610.00 | 91.10 | 98.85 | 105.00 | 0.00 | - | 9 | 348 | 39.27% |
| NFLX220617C00615000 | 2021-11-17 11:44AM EST | 615.00 | 112.05 | 95.80 | 101.80 | 0.00 | - | 1 | 5 | 39.04% |
| NFLX220617C00620000 | 2021-11-23 12:36PM EST | 620.00 | 85.49 | 94.20 | 98.45 | 0.00 | - | 2 | 620 | 38.70% |
| NFLX220617C00625000 | 2021-11-24 11:33AM EST | 625.00 | 87.00 | 91.15 | 95.40 | 0.00 | - | 5 | 18 | 38.50% |
| NFLX220617C00630000 | 2021-11-24 12:10PM EST | 630.00 | 84.47 | 87.45 | 93.25 | 0.00 | - | 5 | 351 | 38.75% |
| NFLX220617C00635000 | 2021-11-23 10:39AM EST | 635.00 | 74.95 | 85.70 | 89.90 | 0.00 | - | 1 | 63 | 38.34% |
| NFLX220617C00640000 | 2021-11-26 10:00AM EST | 640.00 | 86.60 | 83.00 | 87.20 | +12.40 | +16.71% | 1 | 816 | 38.24% |
| NFLX220617C00645000 | 2021-11-26 9:36AM EST | 645.00 | 85.00 | 80.25 | 84.70 | +10.75 | +14.48% | 1 | 12 | 38.22% |
| NFLX220617C00650000 | 2021-11-26 10:36AM EST | 650.00 | 80.28 | 77.65 | 81.85 | +8.28 | +11.50% | 1 | 1,673 | 38.00% |
| NFLX220617C00655000 | 2021-11-26 12:26PM EST | 655.00 | 80.00 | 75.70 | 79.50 | +11.98 | +17.61% | 2 | 81 | 38.00% |
| NFLX220617C00660000 | 2021-11-26 10:45AM EST | 660.00 | 75.75 | 73.20 | 76.70 | +7.15 | +10.42% | 1 | 366 | 37.75% |
| NFLX220617C00665000 | 2021-11-26 12:24PM EST | 665.00 | 75.10 | 70.95 | 74.80 | +12.08 | +19.17% | 7 | 88 | 37.93% |
| NFLX220617C00670000 | 2021-11-26 11:58AM EST | 670.00 | 72.75 | 68.65 | 72.05 | +14.65 | +25.22% | 5 | 289 | 37.65% |
| NFLX220617C00675000 | 2021-11-26 9:56AM EST | 675.00 | 66.83 | 66.30 | 69.75 | +4.23 | +6.76% | 1 | 14 | 37.57% |
| NFLX220617C00680000 | 2021-11-24 3:44PM EST | 680.00 | 60.00 | 64.15 | 67.40 | 0.00 | - | 2 | 289 | 37.45% |
| NFLX220617C00685000 | 2021-11-26 9:43AM EST | 685.00 | 62.15 | 61.70 | 65.60 | +1.88 | +3.12% | 3 | 91 | 37.57% |
| NFLX220617C00690000 | 2021-11-23 10:15AM EST | 690.00 | 51.82 | 59.60 | 63.45 | 0.00 | - | 5 | 157 | 37.49% |
| NFLX220617C00695000 | 2021-11-26 10:00AM EST | 695.00 | 60.25 | 57.65 | 61.60 | -9.75 | -13.93% | 20 | 28 | 37.54% |
| NFLX220617C00700000 | 2021-11-26 12:37PM EST | 700.00 | 60.07 | 55.50 | 59.10 | +10.92 | +22.22% | 24 | 2,061 | 37.24% |
| NFLX220617C00705000 | 2021-11-26 10:01AM EST | 705.00 | 56.20 | 53.85 | 57.60 | +4.55 | +8.81% | 20 | 102 | 37.41% |
| NFLX220617C00710000 | 2021-11-26 12:34PM EST | 710.00 | 57.10 | 51.75 | 55.35 | -6.32 | -9.97% | 6 | 207 | 37.18% |
| NFLX220617C00715000 | 2021-11-24 2:48PM EST | 715.00 | 45.98 | 49.70 | 53.70 | 0.00 | - | 2 | 10 | 37.24% |
| NFLX220617C00720000 | 2021-11-26 11:50AM EST | 720.00 | 51.10 | 49.10 | 51.85 | +5.60 | +12.31% | 1 | 629 | 37.16% |
| NFLX220617C00725000 | 2021-11-24 2:48PM EST | 725.00 | 42.76 | 46.25 | 50.05 | 0.00 | - | 22 | 37 | 37.09% |
| NFLX220617C00730000 | 2021-11-24 10:39AM EST | 730.00 | 43.25 | 45.75 | 48.35 | 0.00 | - | 21 | 261 | 37.04% |
| NFLX220617C00740000 | 2021-11-16 11:22AM EST | 740.00 | 46.10 | 41.40 | 45.10 | 0.00 | - | 1 | 181 | 36.96% |
| NFLX220617C00750000 | 2021-11-26 10:19AM EST | 750.00 | 40.00 | 39.50 | 42.10 | -4.30 | -9.71% | 3 | 523 | 36.92% |
| NFLX220617C00760000 | 2021-11-22 1:40PM EST | 760.00 | 33.10 | 36.70 | 39.35 | 0.00 | - | 1 | 393 | 36.92% |
| NFLX220617C00770000 | 2021-11-24 12:08PM EST | 770.00 | 31.30 | 34.10 | 36.75 | 0.00 | - | 1 | 119 | 36.92% |
| NFLX220617C00780000 | 2021-11-18 11:11AM EST | 780.00 | 36.60 | 31.55 | 34.30 | 0.00 | - | 9 | 659 | 36.92% |
| NFLX220617C00790000 | 2021-11-22 10:01AM EST | 790.00 | 30.45 | 29.20 | 32.05 | 0.00 | - | 2 | 331 | 36.95% |
| NFLX220617C00800000 | 2021-11-26 12:59PM EST | 800.00 | 28.00 | 27.10 | 30.10 | +2.90 | +11.55% | 1 | 878 | 37.07% |
| NFLX220617C00810000 | 2021-11-22 3:57PM EST | 810.00 | 22.30 | 25.15 | 27.75 | 0.00 | - | 1 | 198 | 36.88% |
| NFLX220617C00820000 | 2021-11-26 11:15AM EST | 820.00 | 23.35 | 22.55 | 25.70 | +4.37 | +23.02% | 2 | 353 | 36.79% |
| NFLX220617C00830000 | 2021-11-26 9:34AM EST | 830.00 | 22.80 | 20.65 | 23.90 | +3.80 | +20.00% | 1 | 246 | 36.78% |
| NFLX220617C00840000 | 2021-11-04 12:40PM EST | 840.00 | 19.70 | 19.85 | 22.15 | 0.00 | - | 2 | 137 | 36.73% |
| NFLX220617C00850000 | 2021-11-24 1:56PM EST | 850.00 | 16.85 | 18.30 | 20.60 | 0.00 | - | 1 | 2,329 | 36.73% |
| NFLX220617C00860000 | 2021-11-22 12:04PM EST | 860.00 | 15.20 | 17.00 | 19.45 | 0.00 | - | 35 | 472 | 36.95% |
| NFLX220617C00880000 | 2021-11-18 1:37PM EST | 880.00 | 17.80 | 15.05 | 16.90 | 0.00 | - | 7 | 111 | 37.03% |
| NFLX220617C00900000 | 2021-11-19 12:42PM EST | 900.00 | 14.72 | 12.80 | 14.40 | 0.00 | - | 1 | 1,764 | 36.89% |
| NFLX220617C00920000 | 2021-11-19 10:47AM EST | 920.00 | 13.35 | 11.15 | 12.50 | 0.00 | - | 3 | 130 | 36.98% |
| NFLX220617C00940000 | 2021-11-16 9:34AM EST | 940.00 | 9.85 | 8.95 | 11.00 | 0.00 | - | 1 | 112 | 37.22% |
| NFLX220617C00950000 | 2021-11-24 11:51AM EST | 950.00 | 8.00 | 8.60 | 10.10 | 0.00 | - | 6 | 3,265 | 37.12% |
| NFLX220617C00960000 | 2021-11-10 12:00PM EST | 960.00 | 6.05 | 7.60 | 10.00 | 0.00 | - | 2 | 16 | 37.77% |
| NFLX220617C00980000 | 2021-11-24 11:48AM EST | 980.00 | 6.45 | 7.05 | 8.75 | 0.00 | - | 6 | 15 | 37.92% |
| NFLX220617C01000000 | 2021-11-26 11:10AM EST | 1,000.00 | 6.51 | 5.25 | 7.45 | -0.44 | -6.33% | 3 | 717 | 37.81% |
| NFLX220617C01020000 | 2021-11-26 11:41AM EST | 1,020.00 | 6.00 | 5.15 | 6.75 | +1.20 | +25.00% | 9 | 16 | 38.25% |
| NFLX220617C01050000 | 2021-11-26 12:47PM EST | 1,050.00 | 4.90 | 4.15 | 5.20 | +1.00 | +25.64% | 34 | 718 | 37.95% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220617P00010000 | 2021-11-10 12:45PM EST | 10.00 | 0.10 | 0.00 | 0.34 | 0.00 | - | 1 | 4 | 221.29% |
| NFLX220617P00050000 | 2021-08-25 4:34PM EST | 50.00 | 0.09 | 0.01 | 0.21 | 0.00 | - | 3 | 29 | 123.83% |
| NFLX220617P00090000 | 2021-08-25 4:34PM EST | 90.00 | 0.07 | 0.04 | 0.32 | 0.00 | - | 1 | 1 | 99.80% |
| NFLX220617P00100000 | 2021-09-03 8:44AM EST | 100.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 333 | 346 | 94.24% |
| NFLX220617P00150000 | 2021-10-04 1:25PM EST | 150.00 | 0.42 | 0.00 | 0.45 | 0.00 | - | 2 | 72 | 76.17% |
| NFLX220617P00155000 | 2021-11-01 8:56AM EST | 155.00 | 0.21 | 0.00 | 0.58 | 0.00 | - | 60 | 651 | 76.61% |
| NFLX220617P00160000 | 2021-08-24 9:40AM EST | 160.00 | 0.32 | 0.13 | 0.65 | 0.00 | - | 2 | 196 | 77.54% |
| NFLX220617P00165000 | 2021-11-02 12:19PM EST | 165.00 | 0.24 | 0.00 | 0.63 | 0.00 | - | 2 | 87 | 74.07% |
| NFLX220617P00170000 | 2021-10-07 10:43AM EST | 170.00 | 0.50 | 0.00 | 0.59 | 0.00 | - | 3 | 313 | 72.02% |
| NFLX220617P00175000 | 2021-08-19 9:46AM EST | 175.00 | 0.70 | 0.00 | 2.42 | 0.00 | - | 4 | 30 | 84.38% |
| NFLX220617P00180000 | 2021-08-19 10:43AM EST | 180.00 | 2.02 | 0.00 | 4.05 | 0.00 | - | 3 | 561 | 89.47% |
| NFLX220617P00185000 | 2021-11-01 9:24AM EST | 185.00 | 0.30 | 0.04 | 0.73 | 0.00 | - | 1 | 16 | 69.78% |
| NFLX220617P00190000 | 2021-11-11 12:42PM EST | 190.00 | 0.38 | 0.07 | 0.60 | 0.00 | - | 1 | 90 | 67.29% |
| NFLX220617P00195000 | 2021-08-25 4:34PM EST | 195.00 | 1.31 | 0.35 | 0.87 | 0.00 | - | 10 | 49 | 70.90% |
| NFLX220617P00200000 | 2021-11-15 10:25AM EST | 200.00 | 0.29 | 0.13 | 0.81 | 0.00 | - | 2 | 147 | 67.26% |
| NFLX220617P00210000 | 2021-10-29 8:40AM EST | 210.00 | 0.50 | 0.19 | 0.88 | 0.00 | - | 2 | 502 | 65.70% |
| NFLX220617P00220000 | 2021-08-25 4:34PM EST | 220.00 | 2.71 | 0.58 | 1.10 | 0.00 | - | 75 | 423 | 66.99% |
| NFLX220617P00230000 | 2021-10-27 1:00PM EST | 230.00 | 0.50 | 0.38 | 1.06 | 0.00 | - | 2 | 140 | 63.14% |
| NFLX220617P00240000 | 2021-10-29 8:39AM EST | 240.00 | 0.69 | 0.48 | 1.16 | 0.00 | - | 1 | 453 | 61.82% |
| NFLX220617P00250000 | 2021-11-16 9:30AM EST | 250.00 | 0.70 | 0.57 | 1.27 | 0.00 | - | 1 | 649 | 60.45% |
| NFLX220617P00260000 | 2021-09-14 12:29PM EST | 260.00 | 2.00 | 0.97 | 1.53 | 0.00 | - | 3 | 41 | 60.84% |
| NFLX220617P00270000 | 2021-09-22 2:48PM EST | 270.00 | 2.10 | 0.70 | 1.28 | 0.00 | - | 25 | 136 | 56.62% |
| NFLX220617P00280000 | 2021-11-24 3:01PM EST | 280.00 | 0.96 | 0.90 | 1.52 | 0.00 | - | 1 | 456 | 56.13% |
| NFLX220617P00290000 | 2021-11-02 12:18PM EST | 290.00 | 1.09 | 1.01 | 1.84 | 0.00 | - | 1 | 388 | 55.40% |
| NFLX220617P00300000 | 2021-11-22 2:48PM EST | 300.00 | 1.15 | 1.13 | 2.02 | 0.00 | - | 1 | 1,783 | 54.19% |
| NFLX220617P00310000 | 2021-11-11 9:30AM EST | 310.00 | 1.59 | 1.28 | 2.22 | 0.00 | - | 1 | 431 | 53.06% |
| NFLX220617P00320000 | 2021-11-09 2:59PM EST | 320.00 | 1.82 | 1.45 | 2.46 | 0.00 | - | 1 | 1,192 | 52.03% |
| NFLX220617P00330000 | 2021-11-01 9:24AM EST | 330.00 | 1.73 | 1.67 | 2.72 | 0.00 | - | 1 | 524 | 51.07% |
| NFLX220617P00340000 | 2021-11-11 12:37PM EST | 340.00 | 1.77 | 1.90 | 2.88 | 0.00 | - | 8 | 789 | 51.62% |
| NFLX220617P00350000 | 2021-11-26 10:15AM EST | 350.00 | 2.50 | 2.16 | 3.35 | +0.47 | +23.15% | 2 | 776 | 51.13% |
| NFLX220617P00360000 | 2021-11-24 3:49PM EST | 360.00 | 2.60 | 2.56 | 3.65 | 0.00 | - | 8 | 420 | 50.02% |
| NFLX220617P00370000 | 2021-11-26 9:30AM EST | 370.00 | 4.03 | 3.10 | 3.65 | +1.10 | +37.54% | 15 | 1,048 | 48.09% |
| NFLX220617P00380000 | 2021-11-26 10:26AM EST | 380.00 | 3.75 | 3.50 | 4.00 | +0.42 | +12.61% | 20 | 775 | 47.10% |
| NFLX220617P00390000 | 2021-11-26 12:55PM EST | 390.00 | 4.50 | 3.60 | 5.10 | +0.55 | +13.92% | 1 | 767 | 47.69% |
| NFLX220617P00400000 | 2021-11-26 12:55PM EST | 400.00 | 4.48 | 4.15 | 5.00 | +0.18 | +4.19% | 1 | 2,003 | 45.59% |
| NFLX220617P00410000 | 2021-11-04 10:27AM EST | 410.00 | 4.47 | 5.20 | 6.25 | 0.00 | - | 2 | 678 | 46.10% |
| NFLX220617P00420000 | 2021-11-26 11:54AM EST | 420.00 | 6.10 | 5.35 | 7.10 | +2.05 | +50.62% | 6 | 1,350 | 45.64% |
| NFLX220617P00430000 | 2021-11-26 12:22PM EST | 430.00 | 6.80 | 6.05 | 7.65 | +1.28 | +23.19% | 26 | 979 | 44.61% |
| NFLX220617P00440000 | 2021-11-11 12:10PM EST | 440.00 | 6.74 | 7.25 | 8.30 | 0.00 | - | 3 | 690 | 43.67% |
| NFLX220617P00450000 | 2021-11-26 11:58AM EST | 450.00 | 8.50 | 8.30 | 9.10 | +0.40 | +4.94% | 1 | 4,160 | 42.89% |
| NFLX220617P00460000 | 2021-11-26 12:02PM EST | 460.00 | 9.70 | 9.35 | 10.85 | +1.50 | +18.29% | 14 | 991 | 43.19% |
| NFLX220617P00470000 | 2021-11-26 12:01PM EST | 470.00 | 10.80 | 10.35 | 11.65 | +0.70 | +6.93% | 150 | 1,961 | 42.19% |
| NFLX220617P00480000 | 2021-11-26 12:03PM EST | 480.00 | 12.20 | 11.55 | 12.85 | +1.00 | +8.93% | 19 | 596 | 41.58% |
| NFLX220617P00490000 | 2021-11-26 12:58PM EST | 490.00 | 13.45 | 12.80 | 14.25 | +1.70 | +14.47% | 29 | 1,325 | 41.07% |
| NFLX220617P00500000 | 2021-11-26 12:58PM EST | 500.00 | 15.00 | 14.20 | 16.50 | +0.40 | +2.74% | 25 | 3,931 | 41.24% |
| NFLX220617P00520000 | 2021-11-26 12:58PM EST | 520.00 | 18.50 | 17.55 | 19.40 | +1.31 | +7.62% | 2 | 1,623 | 39.75% |
| NFLX220617P00525000 | 2021-11-26 11:55AM EST | 525.00 | 19.55 | 18.95 | 20.90 | +0.65 | +3.44% | 1 | 88 | 39.95% |
| NFLX220617P00530000 | 2021-11-26 11:46AM EST | 530.00 | 20.45 | 19.85 | 21.75 | +0.49 | +2.45% | 11 | 43 | 39.59% |
| NFLX220617P00535000 | 2021-11-26 12:19PM EST | 535.00 | 21.40 | 20.85 | 22.90 | +1.25 | +6.20% | 1 | 35 | 39.44% |
| NFLX220617P00540000 | 2021-11-26 12:20PM EST | 540.00 | 22.50 | 22.10 | 24.00 | +0.18 | +0.81% | 11 | 888 | 39.22% |
| NFLX220617P00545000 | 2021-11-26 12:20PM EST | 545.00 | 23.65 | 23.15 | 25.50 | +0.14 | +0.60% | 1 | 61 | 39.26% |
| NFLX220617P00550000 | 2021-11-26 12:20PM EST | 550.00 | 24.90 | 24.15 | 27.00 | -0.83 | -3.23% | 6 | 1,040 | 39.26% |
| NFLX220617P00555000 | 2021-11-26 12:19PM EST | 555.00 | 26.10 | 25.75 | 28.30 | +5.45 | +26.39% | 1 | 56 | 39.09% |
| NFLX220617P00560000 | 2021-11-26 11:49AM EST | 560.00 | 27.80 | 26.65 | 29.70 | +4.80 | +20.87% | 1 | 297 | 38.96% |
| NFLX220617P00565000 | 2021-11-26 11:48AM EST | 565.00 | 28.95 | 28.20 | 31.15 | +5.92 | +25.71% | 1 | 23 | 38.82% |
| NFLX220617P00570000 | 2021-11-26 11:49AM EST | 570.00 | 30.50 | 29.60 | 31.30 | -0.50 | -1.61% | 1 | 317 | 37.82% |
| NFLX220617P00575000 | 2021-11-26 11:45AM EST | 575.00 | 31.90 | 30.75 | 32.90 | +7.05 | +28.37% | 1 | 55 | 37.74% |
| NFLX220617P00580000 | 2021-11-26 11:45AM EST | 580.00 | 33.45 | 32.50 | 34.50 | -0.85 | -2.48% | 1 | 425 | 37.63% |
| NFLX220617P00585000 | 2021-11-26 11:38AM EST | 585.00 | 35.10 | 34.25 | 36.75 | +0.64 | +1.86% | 12 | 139 | 37.88% |
| NFLX220617P00590000 | 2021-11-26 12:20PM EST | 590.00 | 36.35 | 35.80 | 37.85 | -0.45 | -1.22% | 26 | 210 | 37.40% |
| NFLX220617P00595000 | 2021-11-26 11:36AM EST | 595.00 | 38.35 | 37.50 | 40.25 | -1.35 | -3.40% | 22 | 19 | 37.67% |
| NFLX220617P00600000 | 2021-11-26 11:42AM EST | 600.00 | 40.15 | 38.90 | 42.20 | -0.07 | -0.17% | 23 | 1,313 | 37.63% |
| NFLX220617P00605000 | 2021-11-26 11:44AM EST | 605.00 | 41.90 | 40.45 | 43.90 | +5.20 | +14.17% | 38 | 18 | 37.42% |
| NFLX220617P00610000 | 2021-11-26 11:43AM EST | 610.00 | 43.85 | 42.35 | 45.80 | +9.50 | +27.66% | 11 | 184 | 37.29% |
| NFLX220617P00615000 | 2021-11-26 11:43AM EST | 615.00 | 45.80 | 44.25 | 47.80 | +1.30 | +2.92% | 1 | 78 | 37.20% |
| NFLX220617P00620000 | 2021-11-26 11:43AM EST | 620.00 | 47.75 | 46.25 | 49.85 | +0.41 | +0.87% | 1 | 97 | 37.09% |
| NFLX220617P00625000 | 2021-11-26 11:36AM EST | 625.00 | 49.75 | 48.30 | 51.95 | +8.50 | +20.61% | 1 | 59 | 36.99% |
| NFLX220617P00630000 | 2021-11-26 11:44AM EST | 630.00 | 51.95 | 50.45 | 53.80 | +2.65 | +5.38% | 1 | 164 | 36.73% |
| NFLX220617P00635000 | 2021-11-26 11:45AM EST | 635.00 | 54.20 | 52.60 | 56.00 | -1.00 | -1.81% | 1 | 109 | 36.62% |
| NFLX220617P00640000 | 2021-11-26 12:16PM EST | 640.00 | 55.20 | 54.80 | 58.45 | +1.25 | +2.32% | 19 | 142 | 36.62% |
| NFLX220617P00645000 | 2021-11-26 11:56AM EST | 645.00 | 58.15 | 57.50 | 60.95 | -2.91 | -4.77% | 12 | 52 | 36.61% |
| NFLX220617P00650000 | 2021-11-26 11:44AM EST | 650.00 | 60.95 | 59.50 | 62.90 | -2.61 | -4.11% | 39 | 597 | 36.29% |
| NFLX220617P00655000 | 2021-11-26 12:16PM EST | 655.00 | 62.00 | 62.30 | 65.70 | +8.05 | +14.92% | 130 | 28 | 36.39% |
| NFLX220617P00660000 | 2021-11-26 11:56AM EST | 660.00 | 65.40 | 64.65 | 68.35 | +4.48 | +7.35% | 50 | 133 | 36.37% |
| NFLX220617P00665000 | 2021-11-26 11:45AM EST | 665.00 | 68.70 | 67.25 | 70.80 | +11.00 | +19.06% | 1 | 25 | 36.23% |
| NFLX220617P00670000 | 2021-11-26 11:48AM EST | 670.00 | 71.20 | 70.05 | 73.60 | +5.00 | +7.55% | 2 | 104 | 36.23% |
| NFLX220617P00675000 | 2021-11-26 9:37AM EST | 675.00 | 70.32 | 72.55 | 76.20 | -5.58 | -7.35% | 1 | 41 | 36.11% |
| NFLX220617P00680000 | 2021-11-26 12:16PM EST | 680.00 | 75.10 | 75.30 | 78.30 | +3.65 | +5.11% | 19 | 149 | 35.71% |
| NFLX220617P00685000 | 2021-11-22 10:18AM EST | 685.00 | 72.00 | 78.10 | 81.90 | 0.00 | - | 1 | 29 | 36.04% |
| NFLX220617P00690000 | 2021-11-22 11:05AM EST | 690.00 | 79.00 | 80.95 | 83.85 | 0.00 | - | 1 | 161 | 35.50% |
| NFLX220617P00695000 | 2021-11-22 3:26PM EST | 695.00 | 83.35 | 83.85 | 86.80 | 0.00 | - | 51 | 47 | 35.45% |
| NFLX220617P00700000 | 2021-11-23 10:07AM EST | 700.00 | 90.71 | 86.95 | 89.80 | 0.00 | - | 16 | 353 | 35.40% |
| NFLX220617P00705000 | 2021-11-18 10:30AM EST | 705.00 | 80.25 | 89.90 | 94.55 | 0.00 | - | 1 | 15 | 36.21% |
| NFLX220617P00710000 | 2021-11-10 3:21PM EST | 710.00 | 103.45 | 93.10 | 96.65 | 0.00 | - | 1 | 69 | 35.64% |
| NFLX220617P00715000 | 2021-11-11 11:11AM EST | 715.00 | 98.30 | 96.20 | 99.80 | 0.00 | - | 1 | 2 | 35.59% |
| NFLX220617P00720000 | 2021-11-16 3:05PM EST | 720.00 | 87.40 | 99.40 | 102.95 | 0.00 | - | 2 | 83 | 35.51% |
| NFLX220617P00725000 | 2021-11-16 11:33AM EST | 725.00 | 92.75 | 102.65 | 106.35 | 0.00 | - | - | 11 | 35.53% |
| NFLX220617P00730000 | 2021-11-16 11:46AM EST | 730.00 | 96.95 | 106.10 | 109.65 | 0.00 | - | 3 | 11 | 35.48% |
| NFLX220617P00740000 | 2021-11-10 3:25PM EST | 740.00 | 124.75 | 112.85 | 117.10 | 0.00 | - | 2 | 40 | 35.75% |
| NFLX220617P00750000 | 2021-11-23 1:08PM EST | 750.00 | 129.20 | 119.70 | 123.50 | 0.00 | - | 24 | 171 | 35.36% |
| NFLX220617P00760000 | 2021-11-11 9:33AM EST | 760.00 | 132.80 | 126.75 | 131.15 | 0.00 | - | 1 | 96 | 35.56% |
| NFLX220617P00770000 | 2021-11-26 11:58AM EST | 770.00 | 134.05 | 134.20 | 137.70 | 0.00 | - | 1 | 25 | 35.06% |
| NFLX220617P00780000 | 2021-11-05 8:40AM EST | 780.00 | 149.85 | 141.60 | 144.95 | 0.00 | - | 1 | 28 | 34.85% |
| NFLX220617P00790000 | 2021-09-15 11:05AM EST | 790.00 | 223.20 | 177.35 | 180.05 | 0.00 | - | 3 | 35 | 49.86% |
| NFLX220617P00800000 | 2021-11-11 9:33AM EST | 800.00 | 164.30 | 157.25 | 161.95 | 0.00 | - | 1 | 111 | 35.62% |
| NFLX220617P00810000 | 2021-09-15 11:16AM EST | 810.00 | 240.95 | 194.15 | 197.00 | 0.00 | - | 2 | 5 | 50.12% |
| NFLX220617P00820000 | 2021-09-15 11:17AM EST | 820.00 | 249.95 | 202.70 | 205.75 | 0.00 | - | 6 | 25 | 50.65% |
| NFLX220617P00830000 | 2021-09-08 10:11AM EST | 830.00 | 238.15 | 207.40 | 210.15 | 0.00 | - | 4 | 53 | 49.64% |
| NFLX220617P00840000 | 2021-09-07 9:44AM EST | 840.00 | 242.25 | 216.80 | 219.55 | 0.00 | - | 10 | 12 | 50.49% |
| NFLX220617P00850000 | 2021-09-07 11:22AM EST | 850.00 | 249.20 | 228.75 | 232.15 | 0.00 | - | 4 | 58 | 52.14% |
| NFLX220617P00860000 | 2021-09-15 11:29AM EST | 860.00 | 286.80 | 238.40 | 242.25 | 0.00 | - | 1 | 20 | 53.20% |
| NFLX220617P00880000 | 2021-09-15 11:29AM EST | 880.00 | 305.85 | 256.80 | 260.05 | 0.00 | - | 2 | 31 | 54.30% |
| NFLX220617P00900000 | 2021-11-23 2:17PM EST | 900.00 | 255.85 | 242.55 | 247.20 | 0.00 | - | 44 | 76 | 35.64% |
| NFLX220617P00950000 | 2021-09-07 1:30PM EST | 950.00 | 344.10 | 318.60 | 324.65 | 0.00 | - | 2 | 12 | 57.13% |
| NFLX220617P01000000 | 2021-11-24 11:13AM EST | 1,000.00 | 344.99 | 335.90 | 341.50 | 0.00 | - | 13 | 14 | 37.50% |
| NFLX220617P01050000 | 2021-10-05 12:00PM EST | 1,050.00 | 420.86 | 399.95 | 401.85 | 0.00 | - | 2 | 1 | 50.32% |
© 2021 Yahoo. All rights reserved.
