Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
500.77+2.43 (+0.49%)
At close: 4:00PM EDT
500.25 -0.52 (-0.10%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220617C00155000 | 2021-06-18 3:02PM EDT | 155.00 | 347.91 | 342.50 | 352.50 | -7.09 | -2.00% | 1 | 34 | 61.12% |
| NFLX220617C00160000 | 2020-12-16 2:08PM EDT | 160.00 | 365.88 | 337.70 | 347.00 | 0.00 | - | 1 | 16 | 58.67% |
| NFLX220617C00165000 | 2020-11-02 2:36PM EDT | 165.00 | 320.50 | 338.00 | 348.00 | 0.00 | - | 2 | 22 | 77.63% |
| NFLX220617C00170000 | 2020-11-04 4:42PM EDT | 170.00 | 331.50 | 328.00 | 338.00 | 0.00 | - | 7 | 9 | 59.16% |
| NFLX220617C00175000 | 2021-01-20 3:26PM EDT | 175.00 | 421.93 | 364.50 | 374.50 | 0.00 | - | 1 | 21 | 135.20% |
| NFLX220617C00180000 | 2020-07-17 11:40AM EDT | 180.00 | 326.15 | 308.25 | 316.20 | 0.00 | - | 2 | 50 | 0.00% |
| NFLX220617C00185000 | 2020-10-14 11:22AM EDT | 185.00 | 383.41 | 301.70 | 310.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX220617C00190000 | 2021-03-08 3:49PM EDT | 190.00 | 315.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NFLX220617C00195000 | 2020-09-08 9:47AM EDT | 195.00 | 324.51 | 342.35 | 351.20 | 0.00 | - | 5 | 1 | 119.35% |
| NFLX220617C00200000 | 2021-04-20 10:55AM EDT | 200.00 | 353.50 | 302.15 | 305.05 | 0.00 | - | 1 | 13 | 53.25% |
| NFLX220617C00210000 | 2021-05-03 12:49PM EDT | 210.00 | 299.25 | 288.00 | 297.50 | 0.00 | - | 1 | 8 | 61.23% |
| NFLX220617C00220000 | 2020-10-30 2:34PM EDT | 220.00 | 266.25 | 277.50 | 282.50 | 0.00 | - | 16 | 10 | 44.03% |
| NFLX220617C00230000 | 2021-05-20 11:27AM EDT | 230.00 | 275.50 | 270.00 | 280.00 | 0.00 | - | 1 | 8 | 60.37% |
| NFLX220617C00240000 | 2021-06-09 10:56AM EDT | 240.00 | 255.10 | 260.50 | 270.50 | 0.00 | - | 2 | 4 | 58.41% |
| NFLX220617C00250000 | 2020-10-30 2:22PM EDT | 250.00 | 244.10 | 250.75 | 255.50 | 0.00 | - | 10 | 17 | 46.37% |
| NFLX220617C00260000 | 2021-06-04 3:17PM EDT | 260.00 | 242.55 | 241.50 | 251.50 | 0.00 | - | 24 | 22 | 54.59% |
| NFLX220617C00270000 | 2021-02-17 1:36PM EDT | 270.00 | 287.85 | 248.00 | 258.00 | 0.00 | - | 2 | 16 | 66.27% |
| NFLX220617C00280000 | 2020-10-16 11:47AM EDT | 280.00 | 282.00 | 220.20 | 227.35 | 0.00 | - | 1 | 2 | 43.24% |
| NFLX220617C00290000 | 2021-05-11 11:07AM EDT | 290.00 | 206.27 | 201.55 | 203.45 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX220617C00300000 | 2021-06-03 11:25AM EDT | 300.00 | 198.50 | 207.50 | 211.00 | 0.00 | - | 1 | 56 | 44.17% |
| NFLX220617C00310000 | 2021-04-14 2:31PM EDT | 310.00 | 243.70 | 193.00 | 196.45 | 0.00 | - | 1 | 8 | 35.56% |
| NFLX220617C00320000 | 2021-04-23 3:55PM EDT | 320.00 | 198.86 | 186.55 | 195.50 | 0.00 | - | 1 | 38 | 44.85% |
| NFLX220617C00330000 | 2021-04-21 10:22AM EDT | 330.00 | 191.17 | 182.30 | 186.70 | 0.00 | - | 45 | 70 | 43.77% |
| NFLX220617C00340000 | 2021-06-14 11:16AM EDT | 340.00 | 174.93 | 172.50 | 175.50 | +4.93 | +2.90% | 1 | 60 | 40.33% |
| NFLX220617C00350000 | 2021-06-17 2:39PM EDT | 350.00 | 165.83 | 164.05 | 167.15 | 0.00 | - | 1 | 78 | 39.69% |
| NFLX220617C00360000 | 2021-06-15 2:41PM EDT | 360.00 | 149.70 | 155.60 | 158.85 | 0.00 | - | 1 | 35 | 38.99% |
| NFLX220617C00370000 | 2021-06-15 1:25PM EDT | 370.00 | 141.08 | 147.60 | 150.80 | 0.00 | - | 3 | 13 | 38.40% |
| NFLX220617C00380000 | 2021-06-18 3:58PM EDT | 380.00 | 141.43 | 133.65 | 135.10 | +8.93 | +6.74% | 5 | 168 | 31.54% |
| NFLX220617C00390000 | 2021-06-11 11:43AM EDT | 390.00 | 124.70 | 133.25 | 135.05 | 0.00 | - | 5 | 55 | 37.16% |
| NFLX220617C00400000 | 2021-06-18 9:51AM EDT | 400.00 | 124.75 | 125.75 | 127.80 | +6.75 | +5.72% | 12 | 152 | 36.81% |
| NFLX220617C00410000 | 2021-06-01 12:16PM EDT | 410.00 | 120.85 | 118.60 | 120.60 | 0.00 | - | 2 | 74 | 36.37% |
| NFLX220617C00420000 | 2021-06-18 1:07PM EDT | 420.00 | 114.90 | 111.75 | 113.55 | +4.90 | +4.45% | 2 | 107 | 35.91% |
| NFLX220617C00430000 | 2021-05-24 9:43AM EDT | 430.00 | 111.00 | 105.15 | 106.80 | 0.00 | - | 10 | 139 | 35.52% |
| NFLX220617C00440000 | 2021-06-14 11:41AM EDT | 440.00 | 99.32 | 98.45 | 100.65 | 0.00 | - | 1 | 65 | 35.36% |
| NFLX220617C00450000 | 2021-06-18 10:38AM EDT | 450.00 | 95.70 | 92.40 | 94.45 | +3.47 | +3.76% | 2 | 394 | 35.04% |
| NFLX220617C00460000 | 2021-06-10 3:10PM EDT | 460.00 | 78.58 | 86.60 | 88.55 | 0.00 | - | 2 | 92 | 34.76% |
| NFLX220617C00470000 | 2021-06-18 2:15PM EDT | 470.00 | 83.74 | 81.00 | 82.90 | +3.74 | +4.67% | 1 | 89 | 34.50% |
| NFLX220617C00480000 | 2021-06-18 2:15PM EDT | 480.00 | 78.45 | 75.60 | 77.55 | +6.95 | +9.72% | 1 | 122 | 34.27% |
| NFLX220617C00490000 | 2021-06-18 1:20PM EDT | 490.00 | 73.50 | 70.60 | 72.25 | +4.00 | +5.76% | 1 | 433 | 33.96% |
| NFLX220617C00500000 | 2021-06-18 3:35PM EDT | 500.00 | 66.40 | 65.65 | 67.65 | +2.00 | +3.11% | 3 | 2,090 | 33.89% |
| NFLX220617C00520000 | 2021-06-18 3:36PM EDT | 520.00 | 57.20 | 56.85 | 58.60 | +3.70 | +6.92% | 28 | 747 | 33.48% |
| NFLX220617C00540000 | 2021-06-14 11:58AM EDT | 540.00 | 46.59 | 49.00 | 50.75 | 0.00 | - | 1 | 549 | 33.24% |
| NFLX220617C00550000 | 2021-06-18 2:42PM EDT | 550.00 | 46.90 | 45.70 | 46.90 | +1.66 | +3.67% | 3 | 778 | 33.00% |
| NFLX220617C00560000 | 2021-06-16 2:48PM EDT | 560.00 | 40.19 | 42.25 | 43.55 | -2.37 | -5.57% | 1 | 358 | 32.91% |
| NFLX220617C00570000 | 2021-06-17 2:23PM EDT | 570.00 | 39.25 | 39.15 | 40.40 | 0.00 | - | 1 | 134 | 32.82% |
| NFLX220617C00580000 | 2021-06-14 10:10AM EDT | 580.00 | 34.50 | 35.70 | 37.40 | 0.00 | - | 1 | 175 | 32.71% |
| NFLX220617C00590000 | 2021-06-14 10:20AM EDT | 590.00 | 31.35 | 33.35 | 34.75 | 0.00 | - | 1 | 105 | 32.69% |
| NFLX220617C00600000 | 2021-06-16 11:16AM EDT | 600.00 | 28.84 | 30.85 | 32.15 | 0.00 | - | 1 | 3,291 | 32.61% |
| NFLX220617C00610000 | 2021-06-15 2:24PM EDT | 610.00 | 26.20 | 28.45 | 29.85 | 0.00 | - | 1 | 334 | 32.60% |
| NFLX220617C00620000 | 2021-06-15 3:11PM EDT | 620.00 | 23.75 | 26.35 | 27.50 | 0.00 | - | 1 | 147 | 32.48% |
| NFLX220617C00630000 | 2021-06-08 3:43PM EDT | 630.00 | 23.15 | 24.45 | 25.40 | 0.00 | - | 2 | 187 | 32.42% |
| NFLX220617C00640000 | 2021-06-18 2:43PM EDT | 640.00 | 23.30 | 22.45 | 23.55 | +1.09 | +4.91% | 10 | 457 | 32.42% |
| NFLX220617C00650000 | 2021-06-17 3:03PM EDT | 650.00 | 21.54 | 20.80 | 21.75 | +1.19 | +5.85% | 1 | 1,578 | 32.37% |
| NFLX220617C00660000 | 2021-06-10 3:10PM EDT | 660.00 | 16.60 | 19.10 | 20.15 | 0.00 | - | 11 | 141 | 32.38% |
| NFLX220617C00670000 | 2021-06-04 12:53PM EDT | 670.00 | 18.45 | 17.75 | 18.55 | 0.00 | - | 4 | 90 | 32.31% |
| NFLX220617C00680000 | 2021-06-18 2:38PM EDT | 680.00 | 17.15 | 16.30 | 17.25 | +2.83 | +19.76% | 3 | 185 | 32.37% |
| NFLX220617C00690000 | 2021-06-16 1:14PM EDT | 690.00 | 13.65 | 15.20 | 16.05 | 0.00 | - | 41 | 103 | 32.43% |
| NFLX220617C00700000 | 2021-06-18 3:36PM EDT | 700.00 | 14.15 | 14.05 | 14.80 | +0.15 | +1.07% | 42 | 2,079 | 32.40% |
| NFLX220617C00710000 | 2021-06-08 3:31PM EDT | 710.00 | 12.10 | 13.05 | 13.75 | 0.00 | - | 2 | 24 | 32.45% |
| NFLX220617C00720000 | 2021-06-10 11:15AM EDT | 720.00 | 10.00 | 11.90 | 12.70 | 0.00 | - | 8 | 293 | 32.44% |
| NFLX220617C00730000 | 2021-06-18 2:43PM EDT | 730.00 | 11.65 | 11.10 | 11.75 | +2.45 | +26.63% | 82 | 128 | 32.45% |
| NFLX220617C00740000 | 2021-06-08 3:31PM EDT | 740.00 | 9.55 | 10.30 | 10.95 | 0.00 | - | 2 | 115 | 32.52% |
| NFLX220617C00750000 | 2021-06-18 10:38AM EDT | 750.00 | 10.28 | 9.50 | 10.15 | +1.18 | +12.97% | 8 | 395 | 32.55% |
| NFLX220617C00760000 | 2021-06-14 12:29PM EDT | 760.00 | 8.64 | 8.85 | 9.45 | 0.00 | - | 4 | 152 | 32.62% |
| NFLX220617C00770000 | 2021-06-14 3:28PM EDT | 770.00 | 8.10 | 8.15 | 8.80 | 0.00 | - | 1 | 47 | 32.68% |
| NFLX220617C00780000 | 2021-06-03 2:21PM EDT | 780.00 | 6.22 | 7.60 | 8.10 | 0.00 | - | 5 | 101 | 32.65% |
| NFLX220617C00790000 | 2021-06-18 2:07PM EDT | 790.00 | 7.70 | 7.10 | 7.60 | +1.55 | +25.20% | 7 | 155 | 32.77% |
| NFLX220617C00800000 | 2021-06-18 1:49PM EDT | 800.00 | 6.78 | 6.50 | 7.00 | +1.13 | +20.00% | 27 | 594 | 32.75% |
| NFLX220617C00810000 | 2021-06-09 11:08AM EDT | 810.00 | 5.70 | 5.95 | 6.50 | 0.00 | - | 3 | 17 | 32.79% |
| NFLX220617C00820000 | 2021-06-07 3:20PM EDT | 820.00 | 5.55 | 5.60 | 6.05 | 0.00 | - | 4 | 315 | 32.84% |
| NFLX220617C00830000 | 2021-06-03 1:13PM EDT | 830.00 | 4.85 | 5.15 | 5.65 | 0.00 | - | 3 | 288 | 32.91% |
| NFLX220617C00840000 | 2021-06-16 9:30AM EDT | 840.00 | 4.35 | 4.85 | 5.40 | 0.00 | - | 1 | 96 | 33.15% |
| NFLX220617C00850000 | 2021-06-16 2:01PM EDT | 850.00 | 3.88 | 4.50 | 4.95 | 0.00 | - | 3 | 2,132 | 33.09% |
| NFLX220617C00860000 | 2021-06-14 12:29PM EDT | 860.00 | 4.12 | 4.15 | 4.60 | 0.00 | - | 6 | 344 | 33.12% |
| NFLX220617C00880000 | 2021-06-04 3:54PM EDT | 880.00 | 3.75 | 3.70 | 4.10 | 0.00 | - | 2 | 103 | 33.39% |
| NFLX220617C00900000 | 2021-06-18 1:08PM EDT | 900.00 | 3.57 | 3.20 | 3.60 | +0.37 | +11.56% | 4 | 1,856 | 33.54% |
| NFLX220617C00950000 | 2021-06-17 12:32PM EDT | 950.00 | 2.40 | 1.22 | 4.10 | 0.00 | - | 1 | 3,249 | 36.75% |
| NFLX220617C01000000 | 2021-06-09 11:44AM EDT | 1,000.00 | 1.57 | 0.82 | 3.25 | 0.00 | - | 1 | 698 | 37.37% |
| NFLX220617C01050000 | 2021-06-16 9:30AM EDT | 1,050.00 | 1.43 | 1.00 | 2.65 | 0.00 | - | 1 | 569 | 38.06% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220617P00050000 | 2021-06-16 2:54PM EDT | 50.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 3 | 29 | 80.86% |
| NFLX220617P00100000 | 2021-06-10 10:49AM EDT | 100.00 | 0.32 | 0.00 | 0.83 | +0.02 | +6.67% | 1 | 6 | 67.72% |
| NFLX220617P00150000 | 2021-06-14 9:53AM EDT | 150.00 | 0.96 | 0.00 | 1.89 | 0.00 | - | - | 2 | 57.14% |
| NFLX220617P00155000 | 2021-06-16 9:43AM EDT | 155.00 | 1.04 | 0.00 | 2.02 | 0.00 | - | 1 | 556 | 56.21% |
| NFLX220617P00160000 | 2021-05-25 9:35AM EDT | 160.00 | 1.00 | 0.00 | 2.18 | 0.00 | - | 1 | 215 | 55.41% |
| NFLX220617P00165000 | 2021-04-21 9:31AM EDT | 165.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 25.00% |
| NFLX220617P00170000 | 2021-05-05 3:59PM EDT | 170.00 | 1.25 | 0.54 | 4.75 | 0.00 | - | 1 | 0 | 61.12% |
| NFLX220617P00175000 | 2021-05-21 12:08PM EDT | 175.00 | 1.45 | 0.53 | 2.06 | 0.00 | - | 2 | 28 | 52.70% |
| NFLX220617P00180000 | 2021-06-08 1:03PM EDT | 180.00 | 1.34 | 0.58 | 2.19 | 0.00 | - | 1 | 558 | 51.94% |
| NFLX220617P00185000 | 2021-06-16 2:18PM EDT | 185.00 | 1.58 | 0.64 | 2.33 | 0.00 | - | 1 | 16 | 51.23% |
| NFLX220617P00190000 | 2021-04-21 9:49AM EDT | 190.00 | 2.02 | 1.44 | 2.05 | 0.00 | - | 17 | 91 | 51.33% |
| NFLX220617P00195000 | 2021-04-28 11:31AM EDT | 195.00 | 1.70 | 1.54 | 1.92 | 0.00 | - | 10 | 50 | 50.90% |
| NFLX220617P00200000 | 2021-06-17 11:41AM EDT | 200.00 | 1.90 | 0.85 | 2.77 | 0.00 | - | 1 | 123 | 53.10% |
| NFLX220617P00210000 | 2021-05-10 9:49AM EDT | 210.00 | 2.01 | 1.20 | 3.25 | 0.00 | - | 1 | 488 | 52.16% |
| NFLX220617P00220000 | 2021-06-10 1:06PM EDT | 220.00 | 2.71 | 0.29 | 4.40 | 0.00 | - | 75 | 423 | 52.92% |
| NFLX220617P00230000 | 2021-06-10 1:16PM EDT | 230.00 | 3.05 | 0.42 | 4.95 | 0.00 | - | 121 | 136 | 51.75% |
| NFLX220617P00240000 | 2021-06-18 11:37AM EDT | 240.00 | 3.10 | 0.62 | 3.50 | -0.40 | -11.43% | 1 | 454 | 45.68% |
| NFLX220617P00250000 | 2021-06-08 9:39AM EDT | 250.00 | 3.48 | 0.80 | 6.00 | -0.22 | -5.95% | 1 | 534 | 49.10% |
| NFLX220617P00260000 | 2021-06-16 3:06PM EDT | 260.00 | 4.35 | 1.10 | 6.70 | 0.00 | - | 15 | 39 | 48.05% |
| NFLX220617P00270000 | 2021-06-09 3:57PM EDT | 270.00 | 5.15 | 1.40 | 5.25 | 0.00 | - | 10 | 103 | 43.05% |
| NFLX220617P00280000 | 2021-06-14 3:38PM EDT | 280.00 | 5.15 | 4.85 | 5.20 | 0.00 | - | 1 | 446 | 40.81% |
| NFLX220617P00290000 | 2021-06-11 2:03PM EDT | 290.00 | 6.25 | 5.55 | 5.90 | 0.00 | - | 5 | 266 | 39.99% |
| NFLX220617P00300000 | 2021-06-14 11:14AM EDT | 300.00 | 6.70 | 6.30 | 6.65 | 0.00 | - | 2 | 1,755 | 39.15% |
| NFLX220617P00310000 | 2021-06-11 9:45AM EDT | 310.00 | 8.30 | 7.20 | 7.65 | 0.00 | - | 27 | 287 | 38.57% |
| NFLX220617P00320000 | 2021-06-09 3:54PM EDT | 320.00 | 10.05 | 8.15 | 8.70 | 0.00 | - | 1 | 1,431 | 37.92% |
| NFLX220617P00330000 | 2021-06-17 11:48AM EDT | 330.00 | 9.52 | 9.30 | 9.95 | 0.00 | - | 1 | 556 | 37.39% |
| NFLX220617P00340000 | 2021-06-16 1:14PM EDT | 340.00 | 11.95 | 10.75 | 11.15 | 0.00 | - | 84 | 806 | 36.68% |
| NFLX220617P00350000 | 2021-06-16 3:41PM EDT | 350.00 | 13.30 | 12.15 | 12.70 | 0.00 | - | 6 | 582 | 36.21% |
| NFLX220617P00360000 | 2021-06-18 2:43PM EDT | 360.00 | 14.10 | 13.90 | 14.60 | -0.95 | -6.31% | 69 | 348 | 35.93% |
| NFLX220617P00370000 | 2021-06-18 3:34PM EDT | 370.00 | 16.17 | 15.65 | 16.55 | -0.93 | -5.44% | 1 | 647 | 35.54% |
| NFLX220617P00380000 | 2021-06-18 11:43AM EDT | 380.00 | 18.70 | 17.65 | 18.45 | -1.16 | -5.84% | 30 | 417 | 34.97% |
| NFLX220617P00390000 | 2021-06-16 12:54PM EDT | 390.00 | 22.05 | 20.10 | 20.85 | 0.00 | - | 3 | 723 | 34.66% |
| NFLX220617P00400000 | 2021-06-17 9:30AM EDT | 400.00 | 25.00 | 22.50 | 23.55 | 0.00 | - | 2 | 1,580 | 34.42% |
| NFLX220617P00410000 | 2021-06-11 12:41PM EDT | 410.00 | 28.17 | 25.40 | 26.30 | 0.00 | - | 1 | 516 | 34.07% |
| NFLX220617P00420000 | 2021-06-16 10:42AM EDT | 420.00 | 30.65 | 28.25 | 29.45 | 0.00 | - | 10 | 1,185 | 33.84% |
| NFLX220617P00430000 | 2021-06-15 2:18PM EDT | 430.00 | 34.15 | 31.55 | 32.75 | 0.00 | - | 2 | 733 | 33.56% |
| NFLX220617P00440000 | 2021-06-17 11:45AM EDT | 440.00 | 35.77 | 34.85 | 36.10 | 0.00 | - | 250 | 593 | 33.18% |
| NFLX220617P00450000 | 2021-06-17 11:45AM EDT | 450.00 | 39.67 | 38.65 | 39.90 | 0.00 | - | 250 | 4,157 | 32.93% |
| NFLX220617P00460000 | 2021-06-14 12:33PM EDT | 460.00 | 42.85 | 42.80 | 44.40 | 0.00 | - | 135 | 628 | 32.93% |
| NFLX220617P00470000 | 2021-06-18 1:48PM EDT | 470.00 | 47.90 | 47.00 | 48.75 | -1.90 | -3.82% | 12 | 1,705 | 32.72% |
| NFLX220617P00480000 | 2021-06-18 3:48PM EDT | 480.00 | 52.77 | 51.65 | 52.85 | -4.03 | -7.10% | 1 | 255 | 32.24% |
| NFLX220617P00490000 | 2021-06-18 10:20AM EDT | 490.00 | 58.30 | 56.45 | 57.70 | -1.35 | -2.26% | 3 | 515 | 32.04% |
| NFLX220617P00500000 | 2021-06-18 3:33PM EDT | 500.00 | 62.70 | 61.50 | 62.90 | -4.80 | -7.11% | 39 | 2,465 | 31.89% |
| NFLX220617P00520000 | 2021-06-17 10:19AM EDT | 520.00 | 75.67 | 72.50 | 74.65 | -0.58 | -0.76% | 1 | 651 | 31.91% |
| NFLX220617P00540000 | 2021-06-15 12:31PM EDT | 540.00 | 90.00 | 84.60 | 87.00 | 0.00 | - | 1 | 508 | 31.77% |
| NFLX220617P00550000 | 2021-06-16 2:43PM EDT | 550.00 | 100.00 | 90.90 | 92.60 | 0.00 | - | 1 | 543 | 31.24% |
| NFLX220617P00560000 | 2021-06-18 1:17PM EDT | 560.00 | 97.80 | 97.45 | 99.10 | -1.10 | -1.11% | 3 | 131 | 31.06% |
| NFLX220617P00570000 | 2021-06-15 12:18PM EDT | 570.00 | 109.65 | 104.25 | 106.95 | 0.00 | - | 1 | 145 | 31.46% |
| NFLX220617P00580000 | 2021-06-17 1:35PM EDT | 580.00 | 112.25 | 111.30 | 113.00 | 0.00 | - | 15 | 169 | 30.83% |
| NFLX220617P00590000 | 2021-06-07 2:16PM EDT | 590.00 | 119.40 | 118.55 | 120.45 | -4.55 | -3.67% | 2 | 95 | 30.83% |
| NFLX220617P00600000 | 2021-06-17 12:53PM EDT | 600.00 | 127.80 | 125.95 | 127.90 | 0.00 | - | 1 | 121 | 30.74% |
| NFLX220617P00610000 | 2021-06-17 3:13PM EDT | 610.00 | 134.80 | 133.65 | 135.35 | 0.00 | - | 4 | 58 | 30.55% |
| NFLX220617P00620000 | 2021-06-01 2:57PM EDT | 620.00 | 143.25 | 141.35 | 143.20 | 0.00 | - | 4 | 58 | 30.49% |
| NFLX220617P00630000 | 2021-06-17 11:53AM EDT | 630.00 | 150.90 | 149.30 | 151.20 | 0.00 | - | 21 | 78 | 30.43% |
| NFLX220617P00640000 | 2021-06-10 3:16PM EDT | 640.00 | 158.10 | 157.50 | 159.30 | 0.00 | - | 1 | 111 | 30.34% |
| NFLX220617P00650000 | 2021-06-15 1:07PM EDT | 650.00 | 173.75 | 165.80 | 167.50 | 0.00 | - | 3 | 237 | 30.22% |
| NFLX220617P00660000 | 2021-05-03 10:03AM EDT | 660.00 | 171.35 | 175.00 | 177.00 | 0.00 | - | 2 | 33 | 30.88% |
| NFLX220617P00670000 | 2021-06-17 1:54PM EDT | 670.00 | 183.75 | 182.65 | 184.55 | 0.00 | - | 5 | 66 | 30.16% |
| NFLX220617P00680000 | 2021-05-26 11:45AM EDT | 680.00 | 193.30 | 191.20 | 193.25 | 0.00 | - | 1 | 136 | 30.14% |
| NFLX220617P00690000 | 2021-04-30 11:03AM EDT | 690.00 | 194.90 | 199.45 | 202.40 | 0.00 | - | 40 | 103 | 30.38% |
| NFLX220617P00700000 | 2021-06-09 9:40AM EDT | 700.00 | 215.66 | 208.85 | 210.80 | 0.00 | - | 1 | 236 | 29.98% |
| NFLX220617P00710000 | 2021-05-25 12:29PM EDT | 710.00 | 221.35 | 217.75 | 219.90 | 0.00 | - | 4 | 64 | 30.05% |
| NFLX220617P00720000 | 2021-04-30 11:01AM EDT | 720.00 | 221.60 | 225.95 | 229.00 | 0.00 | - | 4 | 77 | 30.06% |
| NFLX220617P00730000 | 2021-04-30 10:45AM EDT | 730.00 | 228.75 | 235.05 | 238.05 | 0.00 | - | 3 | 13 | 29.95% |
| NFLX220617P00740000 | 2021-05-28 12:43PM EDT | 740.00 | 240.35 | 245.15 | 247.25 | 0.00 | - | 5 | 39 | 29.91% |
| NFLX220617P00750000 | 2021-06-04 9:30AM EDT | 750.00 | 261.84 | 254.40 | 256.55 | 0.00 | - | 1 | 183 | 29.91% |
| NFLX220617P00760000 | 2021-05-28 1:14PM EDT | 760.00 | 258.90 | 263.75 | 265.90 | 0.00 | - | 3 | 54 | 29.90% |
| NFLX220617P00770000 | 2021-06-15 1:03PM EDT | 770.00 | 282.40 | 273.20 | 275.25 | 0.00 | - | 2 | 21 | 29.82% |
| NFLX220617P00780000 | 2021-05-28 12:49PM EDT | 780.00 | 277.40 | 279.00 | 289.00 | 0.00 | - | 10 | 23 | 34.36% |
| NFLX220617P00790000 | 2021-05-03 9:41AM EDT | 790.00 | 286.65 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| NFLX220617P00800000 | 2021-06-02 3:56PM EDT | 800.00 | 305.15 | 298.00 | 308.00 | 0.00 | - | 4 | 111 | 34.71% |
| NFLX220617P00810000 | 2020-12-18 3:37PM EDT | 810.00 | 307.90 | 330.50 | 333.30 | 0.00 | - | 2 | 2 | 47.54% |
| NFLX220617P00820000 | 2021-05-04 2:32PM EDT | 820.00 | 322.05 | 331.60 | 335.15 | 0.00 | - | 4 | 27 | 42.31% |
| NFLX220617P00830000 | 2020-12-18 3:39PM EDT | 830.00 | 325.30 | 348.45 | 351.30 | 0.00 | - | 2 | 50 | 47.56% |
| NFLX220617P00840000 | 2021-02-03 11:07AM EDT | 840.00 | 319.85 | 333.45 | 340.90 | 0.00 | - | 2 | 0 | 26.81% |
| NFLX220617P00850000 | 2021-05-28 10:53AM EDT | 850.00 | 341.60 | 346.50 | 356.00 | 0.00 | - | 1 | 128 | 35.54% |
| NFLX220617P00860000 | 2021-02-01 2:30PM EDT | 860.00 | 338.50 | 356.50 | 363.15 | 0.00 | - | 2 | 19 | 32.21% |
| NFLX220617P00880000 | 2021-01-07 10:33AM EDT | 880.00 | 384.20 | 343.00 | 349.80 | 0.00 | - | 1 | 29 | 0.00% |
| NFLX220617P00900000 | 2021-06-09 10:56AM EDT | 900.00 | 410.40 | 396.45 | 404.60 | 0.00 | - | 4 | 74 | 36.43% |
| NFLX220617P00950000 | 2021-06-03 3:54PM EDT | 950.00 | 460.94 | 445.00 | 455.00 | 0.00 | - | 2 | 12 | 39.45% |
| NFLX220617P01000000 | 2021-02-12 11:38AM EDT | 1,000.00 | 461.12 | 480.50 | 490.50 | 0.00 | - | 2 | 3 | 0.00% |
| NFLX220617P01050000 | 2021-06-03 3:54PM EDT | 1,050.00 | 560.64 | 544.50 | 554.50 | 0.00 | - | 2 | 11 | 43.15% |
© 2021 Verizon Media. All rights reserved.
