Australia markets open in 4 hours 31 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
187.27-0.37 (-0.19%)
As of 03:29PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220617C000050002022-05-16 12:11AM EDT5.00164.50181.40184.850.00--188722.27%
NFLX220617C000100002022-05-10 10:32AM EDT10.00167.84176.60179.750.00-100366556.84%
NFLX220617C000150002022-04-20 9:40AM EDT15.00222.95171.10175.400.00--206475.78%
NFLX220617C000200002022-04-20 11:59AM EDT20.00199.17166.80169.900.00-299296424.41%
NFLX220617C000250002022-04-20 10:32AM EDT25.00143.93161.80165.650.00-5116402.93%
NFLX220617C000300002022-03-23 9:42AM EDT30.00349.600.000.000.00-42760.00%
NFLX220617C000350002022-03-14 12:03AM EDT35.00326.110.000.000.00---0.00%
NFLX220617C000400002022-04-25 1:53PM EDT40.00166.33146.90149.850.00-2244291.02%
NFLX220617C000450002022-03-14 2:12PM EDT45.00286.570.000.000.00--00.00%
NFLX220617C000500002022-02-01 10:55AM EDT50.00378.52314.45319.600.00-11140.00%
NFLX220617C000550002022-03-14 2:14PM EDT55.00276.450.000.000.00-400.00%
NFLX220617C000600002022-04-25 1:53PM EDT60.00146.40126.95129.800.00-276217.38%
NFLX220617C000700002021-11-10 7:47AM EDT70.00524.28539.95544.850.00-1280.00%
NFLX220617C000800002022-04-27 2:02PM EDT80.00111.56106.95110.250.00-19172.90%
NFLX220617C000900002022-04-25 11:37AM EDT90.00118.8097.10100.150.00-11152.15%
NFLX220617C001000002022-05-11 3:45PM EDT100.0067.4287.2089.950.00-3153131.93%
NFLX220617C001050002022-04-26 12:58PM EDT105.0098.3282.8085.200.00-11131.20%
NFLX220617C001100002022-05-04 3:39PM EDT110.0093.3677.7080.000.00--0119.75%
NFLX220617C001150002022-05-13 10:23AM EDT115.0066.0072.6075.200.00-11112.21%
NFLX220617C001200002022-05-13 11:07AM EDT120.0062.2968.1570.350.00-14109.25%
NFLX220617C001250002022-05-11 1:06PM EDT125.0047.6063.3065.200.00-2125101.15%
NFLX220617C001300002022-05-16 12:11AM EDT130.0052.7858.3060.700.00--1296.36%
NFLX220617C001350002022-05-13 3:32PM EDT135.0054.4453.9055.750.00-332092.11%
NFLX220617C001400002022-05-16 3:10PM EDT140.0050.2749.0550.35+6.50+14.85%634283.06%
NFLX220617C001450002022-05-16 3:05PM EDT145.0046.0844.6046.30+7.28+18.76%473982.35%
NFLX220617C001500002022-05-16 3:08PM EDT150.0041.5540.4041.65+1.47+3.67%1285379.10%
NFLX220617C001550002022-05-13 10:18AM EDT155.0041.9536.0537.00+11.20+36.42%111674.68%
NFLX220617C001600002022-05-16 2:43PM EDT160.0034.1732.0033.10+2.09+6.51%5817773.12%
NFLX220617C001650002022-05-16 2:12PM EDT165.0030.0227.9528.30+1.57+5.52%2665867.96%
NFLX220617C001700002022-05-16 1:36PM EDT170.0025.9524.3524.65+1.38+5.62%5239166.54%
NFLX220617C001750002022-05-16 3:12PM EDT175.0021.1521.2021.50+0.07+0.33%691,85966.35%
NFLX220617C001800002022-05-16 3:09PM EDT180.0018.7717.7518.15+0.67+3.70%361,06863.71%
NFLX220617C001850002022-05-16 2:17PM EDT185.0016.2014.9015.15+0.95+6.23%8156762.15%
NFLX220617C001900002022-05-16 3:03PM EDT190.0013.1512.4512.75+0.18+1.39%2,6435,22861.60%
NFLX220617C001950002022-05-16 3:04PM EDT195.0010.8010.2010.45+0.65+6.40%37658260.47%
NFLX220617C002000002022-05-16 3:10PM EDT200.008.488.358.60-0.27-3.09%2,9144,15860.03%
NFLX220617C002050002022-05-16 3:12PM EDT205.006.736.606.90-0.07-1.03%881,05958.96%
NFLX220617C002100002022-05-16 3:09PM EDT210.005.605.255.50+0.29+5.46%8643,36958.37%
NFLX220617C002150002022-05-16 3:09PM EDT215.004.454.204.40+0.05+1.14%2061,93158.23%
NFLX220617C002200002022-05-16 3:10PM EDT220.003.463.253.40-0.01-0.29%4738,87857.54%
NFLX220617C002250002022-05-16 3:10PM EDT225.002.682.552.68-0.07-2.55%3836,84457.46%
NFLX220617C002300002022-05-16 3:10PM EDT230.002.132.012.12-0.02-0.93%2671,76157.57%
NFLX220617C002350002022-05-16 2:54PM EDT235.001.821.621.73+0.11+6.43%16390858.18%
NFLX220617C002400002022-05-16 2:38PM EDT240.001.511.311.39+0.14+10.22%2525,68158.67%
NFLX220617C002450002022-05-16 2:48PM EDT245.001.211.041.13+0.13+12.04%8777659.13%
NFLX220617C002500002022-05-16 2:56PM EDT250.000.930.850.93+0.01+1.09%1924,40259.84%
NFLX220617C002550002022-05-16 1:03PM EDT255.000.730.690.770.00-13459360.50%
NFLX220617C002600002022-05-16 1:26PM EDT260.000.630.570.65+0.03+5.00%1001,35961.33%
NFLX220617C002650002022-05-16 1:39PM EDT265.000.540.480.56+0.04+8.00%1942562.31%
NFLX220617C002700002022-05-16 2:46PM EDT270.000.450.410.42-0.01-2.17%441,80462.60%
NFLX220617C002750002022-05-16 1:33PM EDT275.000.400.340.36+0.10+33.33%2374563.38%
NFLX220617C002800002022-05-16 9:52AM EDT280.000.430.300.31+0.08+22.86%681064.40%
NFLX220617C002850002022-05-16 1:29PM EDT285.000.300.260.280.00-1129765.53%
NFLX220617C002900002022-05-16 10:09AM EDT290.000.350.230.24+0.10+40.00%160266.50%
NFLX220617C002950002022-05-13 3:40PM EDT295.000.250.200.210.00-7161767.38%
NFLX220617C003000002022-05-16 3:08PM EDT300.000.210.200.21-0.01-4.55%1395,92369.43%
NFLX220617C003050002022-05-16 10:16AM EDT305.000.230.140.18+0.03+15.00%133069.24%
NFLX220617C003100002022-05-16 2:08PM EDT310.000.180.120.160.00-452570.02%
NFLX220617C003150002022-05-16 12:23PM EDT315.000.160.100.15+0.02+14.29%528170.90%
NFLX220617C003200002022-05-16 3:02PM EDT320.000.110.110.14-0.05-31.25%5244072.75%
NFLX220617C003250002022-05-16 10:21AM EDT325.000.180.080.13+0.03+20.00%1057873.05%
NFLX220617C003300002022-05-16 3:00PM EDT330.000.120.090.12-0.03-20.00%231,06874.80%
NFLX220617C003350002022-05-13 3:16PM EDT335.000.130.080.110.00-1325775.59%
NFLX220617C003400002022-05-13 12:31PM EDT340.000.110.090.100.00-130077.34%
NFLX220617C003450002022-05-16 12:05PM EDT345.000.080.050.100.00-322576.95%
NFLX220617C003500002022-05-13 2:16PM EDT350.000.070.080.09-0.04-36.36%32,66379.49%
NFLX220617C003550002022-05-12 9:31AM EDT355.000.080.040.090.00-82,06978.91%
NFLX220617C003600002022-05-16 12:59PM EDT360.000.080.070.08-0.02-20.00%51,17181.64%
NFLX220617C003650002022-05-16 12:59PM EDT365.000.080.070.08-0.02-20.00%532183.01%
NFLX220617C003700002022-05-16 10:27AM EDT370.000.100.070.08+0.02+25.00%359184.38%
NFLX220617C003750002022-05-16 11:20AM EDT375.000.090.060.07+0.01+12.50%6361984.77%
NFLX220617C003800002022-05-13 1:42PM EDT380.000.070.050.070.00-151,18685.35%
NFLX220617C003850002022-05-12 3:12PM EDT385.000.060.050.060.00-5043785.94%
NFLX220617C003900002022-05-16 2:54PM EDT390.000.050.050.06-0.02-28.57%56,11187.50%
NFLX220617C003950002022-05-16 12:16PM EDT395.000.070.050.06-0.01-12.50%345188.67%
NFLX220617C004000002022-05-16 12:16PM EDT400.000.060.050.060.00-2014,32889.84%
NFLX220617C004050002022-04-28 3:24PM EDT405.000.100.040.050.00-115589.45%
NFLX220617C004100002022-05-13 2:29PM EDT410.000.070.040.050.00-21,01290.63%
NFLX220617C004150002022-05-13 1:08PM EDT415.000.050.040.050.00-317692.19%
NFLX220617C004200002022-05-16 10:51AM EDT420.000.050.040.050.00-61,88093.36%
NFLX220617C004250002022-05-16 9:39AM EDT425.000.080.040.05+0.02+33.33%530994.53%
NFLX220617C004300002022-05-16 9:39AM EDT430.000.060.030.04+0.03+100.00%51,14393.36%
NFLX220617C004350002022-05-16 1:33PM EDT435.000.050.030.04+0.01+25.00%143994.53%
NFLX220617C004400002022-05-13 11:42AM EDT440.000.040.030.040.00-3793895.70%
NFLX220617C004450002022-05-11 2:45PM EDT445.000.030.030.040.00-312796.88%
NFLX220617C004500002022-05-16 9:37AM EDT450.000.060.030.04+0.03+100.00%142,00298.05%
NFLX220617C004550002022-05-16 9:52AM EDT455.000.050.020.04+0.01+25.00%163097.66%
NFLX220617C004600002022-05-12 11:35AM EDT460.000.040.030.040.00-70959100.00%
NFLX220617C004650002022-05-13 10:50AM EDT465.000.040.020.030.00-761598.44%
NFLX220617C004700002022-05-13 11:00AM EDT470.000.030.020.030.00-1601,77099.22%
NFLX220617C004750002022-05-16 11:37AM EDT475.000.040.020.030.00-242,440100.00%
NFLX220617C004800002022-05-13 10:51AM EDT480.000.060.020.03+0.02+50.00%1808101.56%
NFLX220617C004850002022-05-16 1:08PM EDT485.000.030.020.03+0.01+50.00%1822102.34%
NFLX220617C004900002022-05-16 12:26PM EDT490.000.030.020.03+0.02+200.00%31,070103.13%
NFLX220617C004950002022-05-16 12:42PM EDT495.000.030.020.030.00-5235103.91%
NFLX220617C005000002022-05-16 1:09PM EDT500.000.030.020.03-0.01-25.00%378,582105.47%
NFLX220617C005050002022-05-16 12:02PM EDT505.000.030.020.030.00-30498106.25%
NFLX220617C005100002022-05-16 12:03PM EDT510.000.030.020.04-0.02-40.00%10183108.59%
NFLX220617C005150002022-05-10 11:46AM EDT515.000.040.010.030.00-15217106.25%
NFLX220617C005200002022-05-16 10:47AM EDT520.000.020.010.030.00-342,351107.03%
NFLX220617C005250002022-05-10 10:14AM EDT525.000.020.000.060.00-5535111.33%
NFLX220617C005300002022-05-09 2:52PM EDT530.000.030.000.030.00-31715106.25%
NFLX220617C005350002022-05-09 12:52PM EDT535.000.030.000.030.00-1152107.03%
NFLX220617C005400002022-05-12 10:24AM EDT540.000.010.000.030.00-11,192107.81%
NFLX220617C005450002022-05-12 1:40PM EDT545.000.010.000.030.00-1228108.59%
NFLX220617C005500002022-05-16 10:47AM EDT550.000.030.020.03+0.02+200.00%91,185114.06%
NFLX220617C005550002022-04-21 3:57PM EDT555.000.060.010.030.00-3146112.50%
NFLX220617C005600002022-05-05 11:06AM EDT560.000.030.000.030.00-6569110.94%
NFLX220617C005650002022-04-19 3:47PM EDT565.000.540.010.030.00-4139114.84%
NFLX220617C005700002022-05-16 9:41AM EDT570.000.010.000.03-0.02-66.67%61,009112.50%
NFLX220617C005750002022-04-28 1:18PM EDT575.000.010.000.030.00-1102114.06%
NFLX220617C005800002022-05-13 2:59PM EDT580.000.010.000.030.00-1596114.06%
NFLX220617C005850002022-05-10 1:42PM EDT585.000.020.000.030.00-1606115.63%
NFLX220617C005900002022-05-13 2:59PM EDT590.000.010.000.020.00-1432112.50%
NFLX220617C005950002022-05-02 10:21AM EDT595.000.030.000.030.00-20293117.19%
NFLX220617C006000002022-05-16 12:30PM EDT600.000.010.000.030.00-205,004117.19%
NFLX220617C006050002022-04-08 3:13PM EDT605.000.270.000.260.00-12269142.19%
NFLX220617C006100002022-05-02 10:21AM EDT610.000.030.000.030.00-2745118.75%
NFLX220617C006150002022-05-06 11:06AM EDT615.000.030.000.030.00-2202119.53%
NFLX220617C006200002022-04-20 12:37PM EDT620.000.060.000.020.00-56928117.19%
NFLX220617C006250002022-04-18 11:38AM EDT625.000.200.000.020.00-51,901117.19%
NFLX220617C006300002022-05-06 3:12PM EDT630.000.020.000.020.00-41,400118.75%
NFLX220617C006350002022-04-29 1:36PM EDT635.000.020.010.030.00-195125.00%
NFLX220617C006400002022-05-06 9:30AM EDT640.000.010.000.030.00-101,624123.44%
NFLX220617C006450002022-03-30 11:37AM EDT645.000.320.000.130.00-4199139.45%
NFLX220617C006500002022-05-12 2:46PM EDT650.000.010.000.030.00-102,547125.00%
NFLX220617C006550002022-05-09 12:21PM EDT655.000.030.000.030.00-2281125.00%
NFLX220617C006600002022-05-16 12:10PM EDT660.000.020.000.03-0.01-33.33%2541125.78%
NFLX220617C006650002022-05-09 11:42AM EDT665.000.020.000.030.00-1011,322126.56%
NFLX220617C006700002022-05-13 1:26PM EDT670.000.010.000.010.00-1431118.75%
NFLX220617C006750002022-05-02 11:54AM EDT675.000.020.000.060.00-1769134.77%
NFLX220617C006800002022-05-03 9:58AM EDT680.000.020.000.060.00-1561135.16%
NFLX220617C006850002022-05-13 1:27PM EDT685.000.010.000.060.00-1180135.94%
NFLX220617C006900002022-05-03 9:42AM EDT690.000.020.000.060.00-30229136.72%
NFLX220617C006950002022-05-02 12:15PM EDT695.000.020.000.060.00-7323137.50%
NFLX220617C007000002022-05-09 11:41AM EDT700.000.020.000.060.00-1172,358138.28%
NFLX220617C007050002022-05-06 11:03AM EDT705.000.020.000.020.00-6135128.13%
NFLX220617C007100002022-05-13 1:24PM EDT710.000.020.000.060.00-2192139.06%
NFLX220617C007150002022-04-27 3:50PM EDT715.000.040.000.060.00-167139.84%
NFLX220617C007200002022-05-12 9:37AM EDT720.000.050.000.060.00-2561140.63%
NFLX220617C007250002022-04-20 12:10PM EDT725.000.060.000.060.00-25169141.41%
NFLX220617C007300002022-04-21 10:14AM EDT730.000.010.000.060.00-3825142.19%
NFLX220617C007400002022-04-29 10:16AM EDT740.000.020.000.020.00-1827131.25%
NFLX220617C007500002022-05-13 1:24PM EDT750.000.020.000.060.00-5590144.53%
NFLX220617C007600002022-05-02 1:03PM EDT760.000.010.000.060.00-4435145.31%
NFLX220617C007700002022-05-13 1:23PM EDT770.000.020.000.060.00-5185146.88%
NFLX220617C007800002022-05-13 1:23PM EDT780.000.020.000.060.00-16669147.66%
NFLX220617C007900002022-04-29 2:31PM EDT790.000.050.000.060.00-2347149.22%
NFLX220617C008000002022-05-13 1:26PM EDT800.000.020.000.060.00-4950150.00%
NFLX220617C008100002022-05-13 1:26PM EDT810.000.020.000.060.00-1421151.56%
NFLX220617C008200002022-05-13 1:26PM EDT820.000.020.000.060.00-5335152.34%
NFLX220617C008300002022-05-13 1:27PM EDT830.000.020.000.030.00-4527145.31%
NFLX220617C008400002022-04-22 11:16AM EDT840.000.010.000.060.00-1137154.69%
NFLX220617C008500002022-05-13 1:27PM EDT850.000.020.000.030.00-152,348148.44%
NFLX220617C008600002022-03-09 2:24PM EDT860.000.050.000.180.00-20420171.48%
NFLX220617C008800002022-02-16 10:30AM EDT880.000.250.000.150.00-3157171.09%
NFLX220617C009000002022-05-13 1:25PM EDT900.000.010.000.010.00-101,593143.75%
NFLX220617C009200002022-05-13 1:27PM EDT920.000.020.000.030.00-3160154.69%
NFLX220617C009400002022-05-13 1:27PM EDT940.000.020.000.030.00-1111156.25%
NFLX220617C009500002022-05-13 1:27PM EDT950.000.020.000.020.00-33,313153.13%
NFLX220617C009600002022-04-20 3:26PM EDT960.000.010.000.020.00-118153.13%
NFLX220617C009800002022-01-21 1:01PM EDT980.000.120.000.270.00-174190.63%
NFLX220617C010000002022-05-13 1:27PM EDT1,000.000.020.000.020.00-1746157.81%
NFLX220617C010200002022-05-13 1:28PM EDT1,020.000.020.000.020.00-224159.38%
NFLX220617C010500002022-04-28 3:08PM EDT1,050.000.010.000.010.00-1733156.25%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220617P000050002022-05-16 2:38PM EDT5.000.010.000.010.00-112375.00%
NFLX220617P000100002022-04-27 3:15PM EDT10.000.010.000.010.00-2076300.00%
NFLX220617P000150002022-04-27 3:51PM EDT15.000.010.000.050.00--20290.63%
NFLX220617P000200002022-02-15 1:47PM EDT20.000.030.000.140.00-17285.94%
NFLX220617P000250002022-05-09 11:50AM EDT25.000.010.000.020.00-145155212.50%
NFLX220617P000300002022-05-09 10:29AM EDT30.000.020.000.030.00-4140200.00%
NFLX220617P000350002022-05-12 1:00PM EDT35.000.010.000.010.00-3176168.75%
NFLX220617P000400002022-04-27 10:41AM EDT40.000.020.000.060.00-152180.47%
NFLX220617P000450002022-05-11 9:50AM EDT45.000.030.000.060.00-2020167.19%
NFLX220617P000500002022-05-16 2:30PM EDT50.000.010.020.03-0.02-66.67%10588152.34%
NFLX220617P000550002022-05-16 1:53PM EDT55.000.030.020.03-0.02-40.00%1889142.19%
NFLX220617P000600002022-05-13 10:45AM EDT60.000.030.030.040.00-61174135.94%
NFLX220617P000650002022-05-13 9:56AM EDT65.000.060.040.050.00-14345130.47%
NFLX220617P000700002022-05-16 9:30AM EDT70.000.130.050.07+0.07+116.67%1113125.39%
NFLX220617P000750002022-05-16 9:56AM EDT75.000.110.070.08-0.10-47.62%4231119.92%
NFLX220617P000800002022-05-16 2:33PM EDT80.000.090.090.10-0.01-10.00%39297115.04%
NFLX220617P000850002022-05-13 10:17AM EDT85.000.200.100.130.00-1184109.77%
NFLX220617P000900002022-05-16 1:50PM EDT90.000.150.150.16-0.05-25.00%2383106.45%
NFLX220617P000950002022-05-16 2:27PM EDT95.000.200.190.20-0.06-23.08%11374102.34%
NFLX220617P001000002022-05-16 2:32PM EDT100.000.240.230.25-0.10-29.41%1562,67198.05%
NFLX220617P001050002022-05-16 1:20PM EDT105.000.330.300.31-0.09-21.43%1137694.53%
NFLX220617P001100002022-05-16 1:54PM EDT110.000.400.370.42-0.10-20.00%1449891.46%
NFLX220617P001150002022-05-16 3:04PM EDT115.000.490.450.53-0.18-26.87%2652487.89%
NFLX220617P001200002022-05-16 1:48PM EDT120.000.630.590.65-0.18-22.22%651,00584.77%
NFLX220617P001250002022-05-16 3:04PM EDT125.000.780.770.83-0.27-25.71%411,28182.13%
NFLX220617P001300002022-05-16 1:58PM EDT130.001.050.991.06-0.23-17.97%1891,52979.54%
NFLX220617P001350002022-05-16 2:41PM EDT135.001.251.311.37-0.36-22.36%43283777.51%
NFLX220617P001400002022-05-16 3:04PM EDT140.001.651.641.72-0.35-17.50%3651,80174.88%
NFLX220617P001450002022-05-16 2:43PM EDT145.001.982.082.17-0.52-20.80%59285772.56%
NFLX220617P001500002022-05-16 3:09PM EDT150.002.652.662.80-0.45-14.52%3753,36870.80%
NFLX220617P001550002022-05-16 3:04PM EDT155.003.373.403.55-0.56-14.25%3312,41769.09%
NFLX220617P001600002022-05-16 3:10PM EDT160.004.234.304.45-0.52-10.95%3412,64967.37%
NFLX220617P001650002022-05-16 3:10PM EDT165.005.275.355.55-0.68-11.43%7092,18465.64%
NFLX220617P001700002022-05-16 3:12PM EDT170.006.756.706.80-0.52-7.15%1681,78864.03%
NFLX220617P001750002022-05-16 3:10PM EDT175.008.158.158.35-0.55-6.32%9952,69062.29%
NFLX220617P001800002022-05-16 3:11PM EDT180.009.9910.0010.20-0.49-4.68%2662,96661.04%
NFLX220617P001850002022-05-16 3:01PM EDT185.0011.6312.2512.45-1.41-10.81%13396060.35%
NFLX220617P001900002022-05-16 2:48PM EDT190.0013.7014.4514.75-1.35-8.97%4725,54758.38%
NFLX220617P001950002022-05-16 3:11PM EDT195.0017.2017.2017.55-0.90-4.97%10163157.45%
NFLX220617P002000002022-05-16 3:12PM EDT200.0020.3020.1520.60-0.80-3.79%1913,86256.21%
NFLX220617P002050002022-05-16 3:10PM EDT205.0023.4023.7023.80-2.76-10.55%5252255.41%
NFLX220617P002100002022-05-16 3:13PM EDT210.0027.6027.2527.45-0.70-2.47%788,34654.41%
NFLX220617P002150002022-05-16 3:12PM EDT215.0031.0531.0531.30-0.50-1.58%10014,10353.26%
NFLX220617P002200002022-05-16 3:13PM EDT220.0035.4535.3535.55-0.69-1.91%1212,64053.61%
NFLX220617P002250002022-05-16 2:46PM EDT225.0038.1039.0540.20-1.90-4.75%2137452.05%
NFLX220617P002300002022-05-16 2:34PM EDT230.0042.1043.5544.45-2.93-6.51%791650.49%
NFLX220617P002350002022-05-13 11:44AM EDT235.0054.7147.6548.950.00-713553.74%
NFLX220617P002400002022-05-16 9:45AM EDT240.0048.1552.2053.85-7.88-14.06%45,18056.20%
NFLX220617P002450002022-05-16 10:49AM EDT245.0055.5257.2058.55-10.17-15.48%210455.76%
NFLX220617P002500002022-05-16 2:41PM EDT250.0060.8561.9063.30-3.50-5.44%151,66754.91%
NFLX220617P002550002022-05-16 9:57AM EDT255.0065.0066.4568.10-9.65-12.93%17453.71%
NFLX220617P002600002022-05-16 11:05AM EDT260.0071.5070.9573.10-6.19-7.97%21,57456.40%
NFLX220617P002650002022-05-16 10:47AM EDT265.0074.7276.0578.00-3.65-4.66%112056.25%
NFLX220617P002700002022-05-16 10:50AM EDT270.0079.7081.3583.10-3.67-4.40%1143061.62%
NFLX220617P002750002022-05-16 10:13AM EDT275.0082.7586.1588.20-9.60-10.40%222866.60%
NFLX220617P002800002022-05-16 12:32PM EDT280.0091.3089.9593.00-1.77-1.90%21,17363.53%
NFLX220617P002850002022-05-16 10:01AM EDT285.0095.4496.0097.90-9.45-9.01%1244261.82%
NFLX220617P002900002022-05-16 9:39AM EDT290.0096.09100.55103.10-8.91-8.49%593571.24%
NFLX220617P002950002022-05-16 9:39AM EDT295.00101.07105.20107.80-13.79-12.01%520559.77%
NFLX220617P003000002022-05-16 12:31PM EDT300.00111.20110.85112.70-1.95-1.72%143,8600.00%
NFLX220617P003050002022-05-12 9:31AM EDT305.00139.85114.30118.150.00-134079.35%
NFLX220617P003100002022-05-16 9:50AM EDT310.00120.00119.35123.20-6.75-5.33%779682.91%
NFLX220617P003150002022-05-09 2:45PM EDT315.00143.00125.25128.350.00-1888.77%
NFLX220617P003200002022-05-13 3:53PM EDT320.00133.39130.25133.200.00-31,01287.11%
NFLX220617P003250002022-05-12 9:45AM EDT325.00158.20135.05138.750.00-252101.12%
NFLX220617P003300002022-05-12 11:08AM EDT330.00159.00141.10143.000.00-255384.38%
NFLX220617P003350002022-05-12 12:17PM EDT335.00163.80145.40148.350.00-12097.07%
NFLX220617P003400002022-05-16 11:08AM EDT340.00151.10150.45153.15-7.73-4.87%193293.46%
NFLX220617P003450002022-05-16 2:48PM EDT345.00155.60155.35158.00-18.22-10.48%53289.75%
NFLX220617P003500002022-05-16 2:48PM EDT350.00160.58160.50163.05-17.62-9.89%61,35893.55%
NFLX220617P003550002022-05-06 10:14AM EDT355.00175.91164.95168.100.00-41,70497.22%
NFLX220617P003600002022-05-16 12:53PM EDT360.00170.91168.70173.15-10.72-5.90%10846100.68%
NFLX220617P003650002022-05-09 1:05PM EDT365.00188.54174.20178.250.00-337105.57%
NFLX220617P003700002022-05-16 12:53PM EDT370.00180.91179.20183.80-6.34-3.39%101,324120.12%
NFLX220617P003750002022-04-28 9:43AM EDT375.00185.50184.10188.900.00-140123.83%
NFLX220617P003800002022-05-16 9:32AM EDT380.00185.00189.45193.90-19.09-9.35%11,367125.64%
NFLX220617P003850002022-05-04 11:36AM EDT385.00192.48194.00198.250.00-553112.31%
NFLX220617P003900002022-05-12 1:41PM EDT390.00218.91200.35203.150.00-2871110.64%
NFLX220617P003950002022-04-22 12:22PM EDT395.00182.88204.25208.100.00-112110.35%
NFLX220617P004000002022-05-16 3:08PM EDT400.00210.69209.10212.90-6.91-3.18%542,217101.86%
NFLX220617P004050002022-05-16 3:08PM EDT405.00215.71214.05217.65+8.67+4.19%541540.00%
NFLX220617P004100002022-05-10 1:33PM EDT410.00231.58219.30223.150.00-2492116.75%
NFLX220617P004150002022-04-20 1:41PM EDT415.00191.94223.40228.150.00-50118.21%
NFLX220617P004200002022-05-16 10:23AM EDT420.00227.19228.95233.20-10.81-4.54%1448121.48%
NFLX220617P004250002022-04-26 11:21AM EDT425.00224.29233.35238.100.00-30119.14%
NFLX220617P004300002022-05-16 12:32PM EDT430.00241.13238.35243.10-7.87-3.16%2865120.51%
NFLX220617P004350002022-05-11 2:11PM EDT435.00265.63243.35248.150.00-50123.93%
NFLX220617P004400002022-05-16 12:41PM EDT440.00251.65248.80253.20-7.35-2.84%1333127.15%
NFLX220617P004450002022-04-05 12:19PM EDT445.0075.00252.80257.100.00-200.00%
NFLX220617P004500002022-05-16 12:31PM EDT450.00261.14258.55262.65-1.93-0.73%221,0680.00%
NFLX220617P004550002022-03-29 11:00AM EDT455.0074.58263.20267.000.00-400.00%
NFLX220617P004600002022-05-13 11:10AM EDT460.00279.00268.95273.150.00-1412130.57%
NFLX220617P004700002022-05-16 10:46AM EDT470.00279.45278.45283.10-19.75-6.60%12,138131.01%
NFLX220617P004750002022-04-28 12:22PM EDT475.00284.30284.15288.300.00-10139.84%
NFLX220617P004800002022-05-13 1:13PM EDT480.00297.80288.35293.050.00-3487131.15%
NFLX220617P004900002022-05-13 11:10AM EDT490.00309.00298.35303.100.00-11,258135.84%
NFLX220617P004950002022-04-25 3:32PM EDT495.00286.62303.30308.100.00-72137.01%
NFLX220617P005000002022-05-16 1:25PM EDT500.00311.50309.10313.20-2.58-0.82%12,973142.38%
NFLX220617P005050002022-04-20 2:57PM EDT505.00284.95313.35318.150.00-760141.50%
NFLX220617P005100002022-05-16 9:43AM EDT510.00315.00318.55323.10-14.00-4.26%30140.43%
NFLX220617P005150002022-04-20 1:14PM EDT515.00287.55323.30328.150.00--0143.80%
NFLX220617P005200002022-05-13 3:16PM EDT520.00333.46328.75333.850.00-21,305165.77%
NFLX220617P005250002022-05-13 2:31PM EDT525.00340.88333.35338.100.00-258143.75%
NFLX220617P005300002022-05-02 1:00PM EDT530.00334.50339.15343.150.00-5105147.12%
NFLX220617P005350002022-05-03 12:47PM EDT535.00335.75344.05348.100.00-1740145.95%
NFLX220617P005400002022-05-16 10:23AM EDT540.00346.10348.65353.10-12.90-3.59%3612146.97%
NFLX220617P005450002022-04-22 9:37AM EDT545.00325.00353.30358.150.00-137150.29%
NFLX220617P005500002022-05-16 12:39PM EDT550.00362.00358.35363.10-5.10-1.39%1862149.12%
NFLX220617P005550002022-04-21 11:39AM EDT555.00341.78364.15368.450.00-1422163.33%
NFLX220617P005600002022-05-13 1:34PM EDT560.00377.00368.80373.150.00-120121153.42%
NFLX220617P005650002022-04-19 3:44PM EDT565.00216.40373.35378.150.00-6423154.49%
NFLX220617P005700002022-05-13 3:57PM EDT570.00383.80378.50383.150.00-121140155.47%
NFLX220617P005750002022-05-05 2:24PM EDT575.00386.00383.40388.200.00-227158.59%
NFLX220617P005800002022-05-16 10:08AM EDT580.00388.00388.40393.10-0.80-0.21%1305155.08%
NFLX220617P005850002022-05-10 11:58AM EDT585.00417.70393.35398.950.00-1151182.76%
NFLX220617P005900002022-05-12 11:14AM EDT590.00415.00399.15403.500.00-288172.17%
NFLX220617P005950002022-04-21 1:38PM EDT595.00377.80404.15408.100.00-2047157.91%
NFLX220617P006000002022-05-13 2:31PM EDT600.00416.76409.30413.300.00-1261167.43%
NFLX220617P006050002022-05-06 9:52AM EDT605.00426.47413.35418.200.00-318164.45%
NFLX220617P006100002022-05-02 9:45AM EDT610.00417.16418.60423.150.00-1119163.13%
NFLX220617P006150002022-04-22 10:00AM EDT615.00393.29423.40428.050.00-366158.98%
NFLX220617P006200002022-04-28 9:47AM EDT620.00431.10429.15433.300.00-133171.19%
NFLX220617P006250002022-03-02 12:57PM EDT625.00246.63249.60254.550.00-3650.00%
NFLX220617P006300002022-03-16 9:47AM EDT630.00278.28286.15291.450.00-11350.00%
NFLX220617P006350002022-05-16 9:51AM EDT635.00444.00443.40448.10+28.40+6.83%398165.23%
NFLX220617P006400002022-03-17 3:51PM EDT640.00268.99296.10301.350.00-1460.00%
NFLX220617P006450002022-01-26 4:31PM EDT645.00284.52251.50258.400.00-1850.00%
NFLX220617P006500002022-04-28 11:51AM EDT650.00461.00459.15463.100.00-5111167.77%
NFLX220617P006550002022-04-20 9:34AM EDT655.00412.27464.20468.150.00-116171.09%
NFLX220617P006600002022-05-10 10:57AM EDT660.00487.00468.40473.150.00-1017171.97%
NFLX220617P006650002022-03-10 12:13PM EDT665.00309.24306.40311.400.00-4130.00%
NFLX220617P006700002022-04-19 3:51PM EDT670.00320.02479.15483.400.00-616183.79%
NFLX220617P006750002022-04-20 3:54PM EDT675.00449.00484.15488.150.00-212174.41%
NFLX220617P006800002022-04-19 3:51PM EDT680.00330.14488.35493.100.00-2514172.75%
NFLX220617P006850002022-04-19 3:21PM EDT685.00334.97493.40498.150.00-2012176.07%
NFLX220617P006900002022-04-19 3:36PM EDT690.00340.29499.00503.750.00-11015197.85%
NFLX220617P006950002022-04-19 3:19PM EDT695.00345.48504.10508.950.00-222203.76%
NFLX220617P007000002022-04-28 11:37AM EDT700.00510.30509.10513.900.00-3538203.42%
NFLX220617P007050002022-04-19 2:47PM EDT705.00357.13514.15518.900.00-60204.25%
NFLX220617P007100002022-04-19 2:48PM EDT710.00362.14518.35524.000.00-500207.52%
NFLX220617P007150002022-04-19 2:49PM EDT715.00367.17523.35528.950.00-20207.18%
NFLX220617P007200002022-04-19 2:49PM EDT720.00372.16528.35534.000.00-20209.18%
NFLX220617P007250002021-11-16 12:33PM EDT725.0092.75146.55148.650.00--110.00%
NFLX220617P007300002021-11-16 12:46PM EDT730.0096.95151.95154.550.00-3110.00%
NFLX220617P007400002021-11-10 4:25PM EDT740.00124.75144.85146.850.00-2400.00%
NFLX220617P007500002022-04-25 1:46PM EDT750.00543.99558.35564.000.00-217214.06%
NFLX220617P007600002021-11-11 10:33AM EDT760.00132.80161.30163.350.00-1960.00%
NFLX220617P007700002021-12-14 4:59PM EDT770.00182.05243.15247.500.00-5260.00%
NFLX220617P007800002022-01-24 4:24PM EDT780.00400.19404.80409.700.00-460.00%
NFLX220617P007900002022-02-09 10:57AM EDT790.00390.10437.10443.050.00-200.00%
NFLX220617P008000002022-04-25 1:45PM EDT800.00593.99608.35613.350.00-20201.95%
NFLX220617P008100002022-04-19 3:44PM EDT810.00460.80618.40624.000.00-3000223.14%
NFLX220617P008200002022-04-19 2:53PM EDT820.00472.16628.35633.550.00-240211.87%
NFLX220617P008300002022-01-07 1:18PM EDT830.00287.05417.35422.600.00-360.00%
NFLX220617P008400002022-01-07 1:17PM EDT840.00296.20427.35432.650.00-210.00%
NFLX220617P008500002022-04-19 3:16PM EDT850.00500.80658.35663.950.00-20227.49%
NFLX220617P008600002022-01-27 11:37AM EDT860.00477.81467.25473.300.00-100.00%
NFLX220617P008800002021-12-17 3:28PM EDT880.00292.89363.70368.700.00-2310.00%
NFLX220617P009000002022-01-27 11:41AM EDT900.00521.85506.70513.250.00-8240.00%
NFLX220617P009500002021-11-10 7:55AM EDT950.00344.10336.90341.800.00-2120.00%
NFLX220617P010000002021-11-24 12:13PM EDT1,000.00344.99382.90387.800.00-13140.00%
NFLX220617P010500002021-12-01 1:42PM EDT1,050.00414.00444.60449.500.00-100.00%