Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:29PM EDT. Market open.
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220617C00005000 | 2022-05-16 12:11AM EDT | 5.00 | 164.50 | 181.40 | 184.85 | 0.00 | - | - | 188 | 722.27% |
| NFLX220617C00010000 | 2022-05-10 10:32AM EDT | 10.00 | 167.84 | 176.60 | 179.75 | 0.00 | - | 100 | 366 | 556.84% |
| NFLX220617C00015000 | 2022-04-20 9:40AM EDT | 15.00 | 222.95 | 171.10 | 175.40 | 0.00 | - | - | 206 | 475.78% |
| NFLX220617C00020000 | 2022-04-20 11:59AM EDT | 20.00 | 199.17 | 166.80 | 169.90 | 0.00 | - | 299 | 296 | 424.41% |
| NFLX220617C00025000 | 2022-04-20 10:32AM EDT | 25.00 | 143.93 | 161.80 | 165.65 | 0.00 | - | 5 | 116 | 402.93% |
| NFLX220617C00030000 | 2022-03-23 9:42AM EDT | 30.00 | 349.60 | 0.00 | 0.00 | 0.00 | - | 4 | 276 | 0.00% |
| NFLX220617C00035000 | 2022-03-14 12:03AM EDT | 35.00 | 326.11 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| NFLX220617C00040000 | 2022-04-25 1:53PM EDT | 40.00 | 166.33 | 146.90 | 149.85 | 0.00 | - | 2 | 244 | 291.02% |
| NFLX220617C00045000 | 2022-03-14 2:12PM EDT | 45.00 | 286.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX220617C00050000 | 2022-02-01 10:55AM EDT | 50.00 | 378.52 | 314.45 | 319.60 | 0.00 | - | 1 | 114 | 0.00% |
| NFLX220617C00055000 | 2022-03-14 2:14PM EDT | 55.00 | 276.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX220617C00060000 | 2022-04-25 1:53PM EDT | 60.00 | 146.40 | 126.95 | 129.80 | 0.00 | - | 2 | 76 | 217.38% |
| NFLX220617C00070000 | 2021-11-10 7:47AM EDT | 70.00 | 524.28 | 539.95 | 544.85 | 0.00 | - | 1 | 28 | 0.00% |
| NFLX220617C00080000 | 2022-04-27 2:02PM EDT | 80.00 | 111.56 | 106.95 | 110.25 | 0.00 | - | 1 | 9 | 172.90% |
| NFLX220617C00090000 | 2022-04-25 11:37AM EDT | 90.00 | 118.80 | 97.10 | 100.15 | 0.00 | - | 1 | 1 | 152.15% |
| NFLX220617C00100000 | 2022-05-11 3:45PM EDT | 100.00 | 67.42 | 87.20 | 89.95 | 0.00 | - | 31 | 53 | 131.93% |
| NFLX220617C00105000 | 2022-04-26 12:58PM EDT | 105.00 | 98.32 | 82.80 | 85.20 | 0.00 | - | 1 | 1 | 131.20% |
| NFLX220617C00110000 | 2022-05-04 3:39PM EDT | 110.00 | 93.36 | 77.70 | 80.00 | 0.00 | - | - | 0 | 119.75% |
| NFLX220617C00115000 | 2022-05-13 10:23AM EDT | 115.00 | 66.00 | 72.60 | 75.20 | 0.00 | - | 1 | 1 | 112.21% |
| NFLX220617C00120000 | 2022-05-13 11:07AM EDT | 120.00 | 62.29 | 68.15 | 70.35 | 0.00 | - | 1 | 4 | 109.25% |
| NFLX220617C00125000 | 2022-05-11 1:06PM EDT | 125.00 | 47.60 | 63.30 | 65.20 | 0.00 | - | 21 | 25 | 101.15% |
| NFLX220617C00130000 | 2022-05-16 12:11AM EDT | 130.00 | 52.78 | 58.30 | 60.70 | 0.00 | - | - | 12 | 96.36% |
| NFLX220617C00135000 | 2022-05-13 3:32PM EDT | 135.00 | 54.44 | 53.90 | 55.75 | 0.00 | - | 33 | 20 | 92.11% |
| NFLX220617C00140000 | 2022-05-16 3:10PM EDT | 140.00 | 50.27 | 49.05 | 50.35 | +6.50 | +14.85% | 63 | 42 | 83.06% |
| NFLX220617C00145000 | 2022-05-16 3:05PM EDT | 145.00 | 46.08 | 44.60 | 46.30 | +7.28 | +18.76% | 47 | 39 | 82.35% |
| NFLX220617C00150000 | 2022-05-16 3:08PM EDT | 150.00 | 41.55 | 40.40 | 41.65 | +1.47 | +3.67% | 128 | 53 | 79.10% |
| NFLX220617C00155000 | 2022-05-13 10:18AM EDT | 155.00 | 41.95 | 36.05 | 37.00 | +11.20 | +36.42% | 1 | 116 | 74.68% |
| NFLX220617C00160000 | 2022-05-16 2:43PM EDT | 160.00 | 34.17 | 32.00 | 33.10 | +2.09 | +6.51% | 58 | 177 | 73.12% |
| NFLX220617C00165000 | 2022-05-16 2:12PM EDT | 165.00 | 30.02 | 27.95 | 28.30 | +1.57 | +5.52% | 26 | 658 | 67.96% |
| NFLX220617C00170000 | 2022-05-16 1:36PM EDT | 170.00 | 25.95 | 24.35 | 24.65 | +1.38 | +5.62% | 52 | 391 | 66.54% |
| NFLX220617C00175000 | 2022-05-16 3:12PM EDT | 175.00 | 21.15 | 21.20 | 21.50 | +0.07 | +0.33% | 69 | 1,859 | 66.35% |
| NFLX220617C00180000 | 2022-05-16 3:09PM EDT | 180.00 | 18.77 | 17.75 | 18.15 | +0.67 | +3.70% | 36 | 1,068 | 63.71% |
| NFLX220617C00185000 | 2022-05-16 2:17PM EDT | 185.00 | 16.20 | 14.90 | 15.15 | +0.95 | +6.23% | 81 | 567 | 62.15% |
| NFLX220617C00190000 | 2022-05-16 3:03PM EDT | 190.00 | 13.15 | 12.45 | 12.75 | +0.18 | +1.39% | 2,643 | 5,228 | 61.60% |
| NFLX220617C00195000 | 2022-05-16 3:04PM EDT | 195.00 | 10.80 | 10.20 | 10.45 | +0.65 | +6.40% | 376 | 582 | 60.47% |
| NFLX220617C00200000 | 2022-05-16 3:10PM EDT | 200.00 | 8.48 | 8.35 | 8.60 | -0.27 | -3.09% | 2,914 | 4,158 | 60.03% |
| NFLX220617C00205000 | 2022-05-16 3:12PM EDT | 205.00 | 6.73 | 6.60 | 6.90 | -0.07 | -1.03% | 88 | 1,059 | 58.96% |
| NFLX220617C00210000 | 2022-05-16 3:09PM EDT | 210.00 | 5.60 | 5.25 | 5.50 | +0.29 | +5.46% | 864 | 3,369 | 58.37% |
| NFLX220617C00215000 | 2022-05-16 3:09PM EDT | 215.00 | 4.45 | 4.20 | 4.40 | +0.05 | +1.14% | 206 | 1,931 | 58.23% |
| NFLX220617C00220000 | 2022-05-16 3:10PM EDT | 220.00 | 3.46 | 3.25 | 3.40 | -0.01 | -0.29% | 473 | 8,878 | 57.54% |
| NFLX220617C00225000 | 2022-05-16 3:10PM EDT | 225.00 | 2.68 | 2.55 | 2.68 | -0.07 | -2.55% | 383 | 6,844 | 57.46% |
| NFLX220617C00230000 | 2022-05-16 3:10PM EDT | 230.00 | 2.13 | 2.01 | 2.12 | -0.02 | -0.93% | 267 | 1,761 | 57.57% |
| NFLX220617C00235000 | 2022-05-16 2:54PM EDT | 235.00 | 1.82 | 1.62 | 1.73 | +0.11 | +6.43% | 163 | 908 | 58.18% |
| NFLX220617C00240000 | 2022-05-16 2:38PM EDT | 240.00 | 1.51 | 1.31 | 1.39 | +0.14 | +10.22% | 252 | 5,681 | 58.67% |
| NFLX220617C00245000 | 2022-05-16 2:48PM EDT | 245.00 | 1.21 | 1.04 | 1.13 | +0.13 | +12.04% | 87 | 776 | 59.13% |
| NFLX220617C00250000 | 2022-05-16 2:56PM EDT | 250.00 | 0.93 | 0.85 | 0.93 | +0.01 | +1.09% | 192 | 4,402 | 59.84% |
| NFLX220617C00255000 | 2022-05-16 1:03PM EDT | 255.00 | 0.73 | 0.69 | 0.77 | 0.00 | - | 134 | 593 | 60.50% |
| NFLX220617C00260000 | 2022-05-16 1:26PM EDT | 260.00 | 0.63 | 0.57 | 0.65 | +0.03 | +5.00% | 100 | 1,359 | 61.33% |
| NFLX220617C00265000 | 2022-05-16 1:39PM EDT | 265.00 | 0.54 | 0.48 | 0.56 | +0.04 | +8.00% | 19 | 425 | 62.31% |
| NFLX220617C00270000 | 2022-05-16 2:46PM EDT | 270.00 | 0.45 | 0.41 | 0.42 | -0.01 | -2.17% | 44 | 1,804 | 62.60% |
| NFLX220617C00275000 | 2022-05-16 1:33PM EDT | 275.00 | 0.40 | 0.34 | 0.36 | +0.10 | +33.33% | 23 | 745 | 63.38% |
| NFLX220617C00280000 | 2022-05-16 9:52AM EDT | 280.00 | 0.43 | 0.30 | 0.31 | +0.08 | +22.86% | 6 | 810 | 64.40% |
| NFLX220617C00285000 | 2022-05-16 1:29PM EDT | 285.00 | 0.30 | 0.26 | 0.28 | 0.00 | - | 11 | 297 | 65.53% |
| NFLX220617C00290000 | 2022-05-16 10:09AM EDT | 290.00 | 0.35 | 0.23 | 0.24 | +0.10 | +40.00% | 1 | 602 | 66.50% |
| NFLX220617C00295000 | 2022-05-13 3:40PM EDT | 295.00 | 0.25 | 0.20 | 0.21 | 0.00 | - | 71 | 617 | 67.38% |
| NFLX220617C00300000 | 2022-05-16 3:08PM EDT | 300.00 | 0.21 | 0.20 | 0.21 | -0.01 | -4.55% | 139 | 5,923 | 69.43% |
| NFLX220617C00305000 | 2022-05-16 10:16AM EDT | 305.00 | 0.23 | 0.14 | 0.18 | +0.03 | +15.00% | 1 | 330 | 69.24% |
| NFLX220617C00310000 | 2022-05-16 2:08PM EDT | 310.00 | 0.18 | 0.12 | 0.16 | 0.00 | - | 4 | 525 | 70.02% |
| NFLX220617C00315000 | 2022-05-16 12:23PM EDT | 315.00 | 0.16 | 0.10 | 0.15 | +0.02 | +14.29% | 5 | 281 | 70.90% |
| NFLX220617C00320000 | 2022-05-16 3:02PM EDT | 320.00 | 0.11 | 0.11 | 0.14 | -0.05 | -31.25% | 52 | 440 | 72.75% |
| NFLX220617C00325000 | 2022-05-16 10:21AM EDT | 325.00 | 0.18 | 0.08 | 0.13 | +0.03 | +20.00% | 10 | 578 | 73.05% |
| NFLX220617C00330000 | 2022-05-16 3:00PM EDT | 330.00 | 0.12 | 0.09 | 0.12 | -0.03 | -20.00% | 23 | 1,068 | 74.80% |
| NFLX220617C00335000 | 2022-05-13 3:16PM EDT | 335.00 | 0.13 | 0.08 | 0.11 | 0.00 | - | 13 | 257 | 75.59% |
| NFLX220617C00340000 | 2022-05-13 12:31PM EDT | 340.00 | 0.11 | 0.09 | 0.10 | 0.00 | - | 1 | 300 | 77.34% |
| NFLX220617C00345000 | 2022-05-16 12:05PM EDT | 345.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 3 | 225 | 76.95% |
| NFLX220617C00350000 | 2022-05-13 2:16PM EDT | 350.00 | 0.07 | 0.08 | 0.09 | -0.04 | -36.36% | 3 | 2,663 | 79.49% |
| NFLX220617C00355000 | 2022-05-12 9:31AM EDT | 355.00 | 0.08 | 0.04 | 0.09 | 0.00 | - | 8 | 2,069 | 78.91% |
| NFLX220617C00360000 | 2022-05-16 12:59PM EDT | 360.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 5 | 1,171 | 81.64% |
| NFLX220617C00365000 | 2022-05-16 12:59PM EDT | 365.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 5 | 321 | 83.01% |
| NFLX220617C00370000 | 2022-05-16 10:27AM EDT | 370.00 | 0.10 | 0.07 | 0.08 | +0.02 | +25.00% | 3 | 591 | 84.38% |
| NFLX220617C00375000 | 2022-05-16 11:20AM EDT | 375.00 | 0.09 | 0.06 | 0.07 | +0.01 | +12.50% | 63 | 619 | 84.77% |
| NFLX220617C00380000 | 2022-05-13 1:42PM EDT | 380.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 15 | 1,186 | 85.35% |
| NFLX220617C00385000 | 2022-05-12 3:12PM EDT | 385.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 50 | 437 | 85.94% |
| NFLX220617C00390000 | 2022-05-16 2:54PM EDT | 390.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 5 | 6,111 | 87.50% |
| NFLX220617C00395000 | 2022-05-16 12:16PM EDT | 395.00 | 0.07 | 0.05 | 0.06 | -0.01 | -12.50% | 3 | 451 | 88.67% |
| NFLX220617C00400000 | 2022-05-16 12:16PM EDT | 400.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 201 | 4,328 | 89.84% |
| NFLX220617C00405000 | 2022-04-28 3:24PM EDT | 405.00 | 0.10 | 0.04 | 0.05 | 0.00 | - | 1 | 155 | 89.45% |
| NFLX220617C00410000 | 2022-05-13 2:29PM EDT | 410.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 2 | 1,012 | 90.63% |
| NFLX220617C00415000 | 2022-05-13 1:08PM EDT | 415.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3 | 176 | 92.19% |
| NFLX220617C00420000 | 2022-05-16 10:51AM EDT | 420.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 6 | 1,880 | 93.36% |
| NFLX220617C00425000 | 2022-05-16 9:39AM EDT | 425.00 | 0.08 | 0.04 | 0.05 | +0.02 | +33.33% | 5 | 309 | 94.53% |
| NFLX220617C00430000 | 2022-05-16 9:39AM EDT | 430.00 | 0.06 | 0.03 | 0.04 | +0.03 | +100.00% | 5 | 1,143 | 93.36% |
| NFLX220617C00435000 | 2022-05-16 1:33PM EDT | 435.00 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 1 | 439 | 94.53% |
| NFLX220617C00440000 | 2022-05-13 11:42AM EDT | 440.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 37 | 938 | 95.70% |
| NFLX220617C00445000 | 2022-05-11 2:45PM EDT | 445.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 3 | 127 | 96.88% |
| NFLX220617C00450000 | 2022-05-16 9:37AM EDT | 450.00 | 0.06 | 0.03 | 0.04 | +0.03 | +100.00% | 14 | 2,002 | 98.05% |
| NFLX220617C00455000 | 2022-05-16 9:52AM EDT | 455.00 | 0.05 | 0.02 | 0.04 | +0.01 | +25.00% | 1 | 630 | 97.66% |
| NFLX220617C00460000 | 2022-05-12 11:35AM EDT | 460.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 70 | 959 | 100.00% |
| NFLX220617C00465000 | 2022-05-13 10:50AM EDT | 465.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 7 | 615 | 98.44% |
| NFLX220617C00470000 | 2022-05-13 11:00AM EDT | 470.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 160 | 1,770 | 99.22% |
| NFLX220617C00475000 | 2022-05-16 11:37AM EDT | 475.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 24 | 2,440 | 100.00% |
| NFLX220617C00480000 | 2022-05-13 10:51AM EDT | 480.00 | 0.06 | 0.02 | 0.03 | +0.02 | +50.00% | 1 | 808 | 101.56% |
| NFLX220617C00485000 | 2022-05-16 1:08PM EDT | 485.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 822 | 102.34% |
| NFLX220617C00490000 | 2022-05-16 12:26PM EDT | 490.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 3 | 1,070 | 103.13% |
| NFLX220617C00495000 | 2022-05-16 12:42PM EDT | 495.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 235 | 103.91% |
| NFLX220617C00500000 | 2022-05-16 1:09PM EDT | 500.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 37 | 8,582 | 105.47% |
| NFLX220617C00505000 | 2022-05-16 12:02PM EDT | 505.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 30 | 498 | 106.25% |
| NFLX220617C00510000 | 2022-05-16 12:03PM EDT | 510.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 10 | 183 | 108.59% |
| NFLX220617C00515000 | 2022-05-10 11:46AM EDT | 515.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 15 | 217 | 106.25% |
| NFLX220617C00520000 | 2022-05-16 10:47AM EDT | 520.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 34 | 2,351 | 107.03% |
| NFLX220617C00525000 | 2022-05-10 10:14AM EDT | 525.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 535 | 111.33% |
| NFLX220617C00530000 | 2022-05-09 2:52PM EDT | 530.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 31 | 715 | 106.25% |
| NFLX220617C00535000 | 2022-05-09 12:52PM EDT | 535.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 152 | 107.03% |
| NFLX220617C00540000 | 2022-05-12 10:24AM EDT | 540.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,192 | 107.81% |
| NFLX220617C00545000 | 2022-05-12 1:40PM EDT | 545.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 228 | 108.59% |
| NFLX220617C00550000 | 2022-05-16 10:47AM EDT | 550.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 9 | 1,185 | 114.06% |
| NFLX220617C00555000 | 2022-04-21 3:57PM EDT | 555.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 3 | 146 | 112.50% |
| NFLX220617C00560000 | 2022-05-05 11:06AM EDT | 560.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 569 | 110.94% |
| NFLX220617C00565000 | 2022-04-19 3:47PM EDT | 565.00 | 0.54 | 0.01 | 0.03 | 0.00 | - | 4 | 139 | 114.84% |
| NFLX220617C00570000 | 2022-05-16 9:41AM EDT | 570.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 6 | 1,009 | 112.50% |
| NFLX220617C00575000 | 2022-04-28 1:18PM EDT | 575.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 102 | 114.06% |
| NFLX220617C00580000 | 2022-05-13 2:59PM EDT | 580.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 596 | 114.06% |
| NFLX220617C00585000 | 2022-05-10 1:42PM EDT | 585.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 606 | 115.63% |
| NFLX220617C00590000 | 2022-05-13 2:59PM EDT | 590.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 432 | 112.50% |
| NFLX220617C00595000 | 2022-05-02 10:21AM EDT | 595.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 293 | 117.19% |
| NFLX220617C00600000 | 2022-05-16 12:30PM EDT | 600.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 5,004 | 117.19% |
| NFLX220617C00605000 | 2022-04-08 3:13PM EDT | 605.00 | 0.27 | 0.00 | 0.26 | 0.00 | - | 12 | 269 | 142.19% |
| NFLX220617C00610000 | 2022-05-02 10:21AM EDT | 610.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 745 | 118.75% |
| NFLX220617C00615000 | 2022-05-06 11:06AM EDT | 615.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 202 | 119.53% |
| NFLX220617C00620000 | 2022-04-20 12:37PM EDT | 620.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 56 | 928 | 117.19% |
| NFLX220617C00625000 | 2022-04-18 11:38AM EDT | 625.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | 5 | 1,901 | 117.19% |
| NFLX220617C00630000 | 2022-05-06 3:12PM EDT | 630.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 1,400 | 118.75% |
| NFLX220617C00635000 | 2022-04-29 1:36PM EDT | 635.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 95 | 125.00% |
| NFLX220617C00640000 | 2022-05-06 9:30AM EDT | 640.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 1,624 | 123.44% |
| NFLX220617C00645000 | 2022-03-30 11:37AM EDT | 645.00 | 0.32 | 0.00 | 0.13 | 0.00 | - | 41 | 99 | 139.45% |
| NFLX220617C00650000 | 2022-05-12 2:46PM EDT | 650.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 2,547 | 125.00% |
| NFLX220617C00655000 | 2022-05-09 12:21PM EDT | 655.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 281 | 125.00% |
| NFLX220617C00660000 | 2022-05-16 12:10PM EDT | 660.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 541 | 125.78% |
| NFLX220617C00665000 | 2022-05-09 11:42AM EDT | 665.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 101 | 1,322 | 126.56% |
| NFLX220617C00670000 | 2022-05-13 1:26PM EDT | 670.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 431 | 118.75% |
| NFLX220617C00675000 | 2022-05-02 11:54AM EDT | 675.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 769 | 134.77% |
| NFLX220617C00680000 | 2022-05-03 9:58AM EDT | 680.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 561 | 135.16% |
| NFLX220617C00685000 | 2022-05-13 1:27PM EDT | 685.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 180 | 135.94% |
| NFLX220617C00690000 | 2022-05-03 9:42AM EDT | 690.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 30 | 229 | 136.72% |
| NFLX220617C00695000 | 2022-05-02 12:15PM EDT | 695.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 7 | 323 | 137.50% |
| NFLX220617C00700000 | 2022-05-09 11:41AM EDT | 700.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 117 | 2,358 | 138.28% |
| NFLX220617C00705000 | 2022-05-06 11:03AM EDT | 705.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 135 | 128.13% |
| NFLX220617C00710000 | 2022-05-13 1:24PM EDT | 710.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 192 | 139.06% |
| NFLX220617C00715000 | 2022-04-27 3:50PM EDT | 715.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 67 | 139.84% |
| NFLX220617C00720000 | 2022-05-12 9:37AM EDT | 720.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 561 | 140.63% |
| NFLX220617C00725000 | 2022-04-20 12:10PM EDT | 725.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 25 | 169 | 141.41% |
| NFLX220617C00730000 | 2022-04-21 10:14AM EDT | 730.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 825 | 142.19% |
| NFLX220617C00740000 | 2022-04-29 10:16AM EDT | 740.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 827 | 131.25% |
| NFLX220617C00750000 | 2022-05-13 1:24PM EDT | 750.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 590 | 144.53% |
| NFLX220617C00760000 | 2022-05-02 1:03PM EDT | 760.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 435 | 145.31% |
| NFLX220617C00770000 | 2022-05-13 1:23PM EDT | 770.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 185 | 146.88% |
| NFLX220617C00780000 | 2022-05-13 1:23PM EDT | 780.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 16 | 669 | 147.66% |
| NFLX220617C00790000 | 2022-04-29 2:31PM EDT | 790.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 347 | 149.22% |
| NFLX220617C00800000 | 2022-05-13 1:26PM EDT | 800.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 950 | 150.00% |
| NFLX220617C00810000 | 2022-05-13 1:26PM EDT | 810.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 421 | 151.56% |
| NFLX220617C00820000 | 2022-05-13 1:26PM EDT | 820.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 335 | 152.34% |
| NFLX220617C00830000 | 2022-05-13 1:27PM EDT | 830.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 527 | 145.31% |
| NFLX220617C00840000 | 2022-04-22 11:16AM EDT | 840.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 137 | 154.69% |
| NFLX220617C00850000 | 2022-05-13 1:27PM EDT | 850.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 2,348 | 148.44% |
| NFLX220617C00860000 | 2022-03-09 2:24PM EDT | 860.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 20 | 420 | 171.48% |
| NFLX220617C00880000 | 2022-02-16 10:30AM EDT | 880.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 3 | 157 | 171.09% |
| NFLX220617C00900000 | 2022-05-13 1:25PM EDT | 900.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,593 | 143.75% |
| NFLX220617C00920000 | 2022-05-13 1:27PM EDT | 920.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 160 | 154.69% |
| NFLX220617C00940000 | 2022-05-13 1:27PM EDT | 940.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 111 | 156.25% |
| NFLX220617C00950000 | 2022-05-13 1:27PM EDT | 950.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 3,313 | 153.13% |
| NFLX220617C00960000 | 2022-04-20 3:26PM EDT | 960.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 18 | 153.13% |
| NFLX220617C00980000 | 2022-01-21 1:01PM EDT | 980.00 | 0.12 | 0.00 | 0.27 | 0.00 | - | 1 | 74 | 190.63% |
| NFLX220617C01000000 | 2022-05-13 1:27PM EDT | 1,000.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 746 | 157.81% |
| NFLX220617C01020000 | 2022-05-13 1:28PM EDT | 1,020.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 24 | 159.38% |
| NFLX220617C01050000 | 2022-04-28 3:08PM EDT | 1,050.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 733 | 156.25% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220617P00005000 | 2022-05-16 2:38PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 375.00% |
| NFLX220617P00010000 | 2022-04-27 3:15PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 76 | 300.00% |
| NFLX220617P00015000 | 2022-04-27 3:51PM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 20 | 290.63% |
| NFLX220617P00020000 | 2022-02-15 1:47PM EDT | 20.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 7 | 285.94% |
| NFLX220617P00025000 | 2022-05-09 11:50AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 145 | 155 | 212.50% |
| NFLX220617P00030000 | 2022-05-09 10:29AM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 140 | 200.00% |
| NFLX220617P00035000 | 2022-05-12 1:00PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 176 | 168.75% |
| NFLX220617P00040000 | 2022-04-27 10:41AM EDT | 40.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 52 | 180.47% |
| NFLX220617P00045000 | 2022-05-11 9:50AM EDT | 45.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 20 | 20 | 167.19% |
| NFLX220617P00050000 | 2022-05-16 2:30PM EDT | 50.00 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 10 | 588 | 152.34% |
| NFLX220617P00055000 | 2022-05-16 1:53PM EDT | 55.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 18 | 89 | 142.19% |
| NFLX220617P00060000 | 2022-05-13 10:45AM EDT | 60.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 61 | 174 | 135.94% |
| NFLX220617P00065000 | 2022-05-13 9:56AM EDT | 65.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 14 | 345 | 130.47% |
| NFLX220617P00070000 | 2022-05-16 9:30AM EDT | 70.00 | 0.13 | 0.05 | 0.07 | +0.07 | +116.67% | 1 | 113 | 125.39% |
| NFLX220617P00075000 | 2022-05-16 9:56AM EDT | 75.00 | 0.11 | 0.07 | 0.08 | -0.10 | -47.62% | 4 | 231 | 119.92% |
| NFLX220617P00080000 | 2022-05-16 2:33PM EDT | 80.00 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 39 | 297 | 115.04% |
| NFLX220617P00085000 | 2022-05-13 10:17AM EDT | 85.00 | 0.20 | 0.10 | 0.13 | 0.00 | - | 1 | 184 | 109.77% |
| NFLX220617P00090000 | 2022-05-16 1:50PM EDT | 90.00 | 0.15 | 0.15 | 0.16 | -0.05 | -25.00% | 23 | 83 | 106.45% |
| NFLX220617P00095000 | 2022-05-16 2:27PM EDT | 95.00 | 0.20 | 0.19 | 0.20 | -0.06 | -23.08% | 11 | 374 | 102.34% |
| NFLX220617P00100000 | 2022-05-16 2:32PM EDT | 100.00 | 0.24 | 0.23 | 0.25 | -0.10 | -29.41% | 156 | 2,671 | 98.05% |
| NFLX220617P00105000 | 2022-05-16 1:20PM EDT | 105.00 | 0.33 | 0.30 | 0.31 | -0.09 | -21.43% | 11 | 376 | 94.53% |
| NFLX220617P00110000 | 2022-05-16 1:54PM EDT | 110.00 | 0.40 | 0.37 | 0.42 | -0.10 | -20.00% | 14 | 498 | 91.46% |
| NFLX220617P00115000 | 2022-05-16 3:04PM EDT | 115.00 | 0.49 | 0.45 | 0.53 | -0.18 | -26.87% | 26 | 524 | 87.89% |
| NFLX220617P00120000 | 2022-05-16 1:48PM EDT | 120.00 | 0.63 | 0.59 | 0.65 | -0.18 | -22.22% | 65 | 1,005 | 84.77% |
| NFLX220617P00125000 | 2022-05-16 3:04PM EDT | 125.00 | 0.78 | 0.77 | 0.83 | -0.27 | -25.71% | 41 | 1,281 | 82.13% |
| NFLX220617P00130000 | 2022-05-16 1:58PM EDT | 130.00 | 1.05 | 0.99 | 1.06 | -0.23 | -17.97% | 189 | 1,529 | 79.54% |
| NFLX220617P00135000 | 2022-05-16 2:41PM EDT | 135.00 | 1.25 | 1.31 | 1.37 | -0.36 | -22.36% | 432 | 837 | 77.51% |
| NFLX220617P00140000 | 2022-05-16 3:04PM EDT | 140.00 | 1.65 | 1.64 | 1.72 | -0.35 | -17.50% | 365 | 1,801 | 74.88% |
| NFLX220617P00145000 | 2022-05-16 2:43PM EDT | 145.00 | 1.98 | 2.08 | 2.17 | -0.52 | -20.80% | 592 | 857 | 72.56% |
| NFLX220617P00150000 | 2022-05-16 3:09PM EDT | 150.00 | 2.65 | 2.66 | 2.80 | -0.45 | -14.52% | 375 | 3,368 | 70.80% |
| NFLX220617P00155000 | 2022-05-16 3:04PM EDT | 155.00 | 3.37 | 3.40 | 3.55 | -0.56 | -14.25% | 331 | 2,417 | 69.09% |
| NFLX220617P00160000 | 2022-05-16 3:10PM EDT | 160.00 | 4.23 | 4.30 | 4.45 | -0.52 | -10.95% | 341 | 2,649 | 67.37% |
| NFLX220617P00165000 | 2022-05-16 3:10PM EDT | 165.00 | 5.27 | 5.35 | 5.55 | -0.68 | -11.43% | 709 | 2,184 | 65.64% |
| NFLX220617P00170000 | 2022-05-16 3:12PM EDT | 170.00 | 6.75 | 6.70 | 6.80 | -0.52 | -7.15% | 168 | 1,788 | 64.03% |
| NFLX220617P00175000 | 2022-05-16 3:10PM EDT | 175.00 | 8.15 | 8.15 | 8.35 | -0.55 | -6.32% | 995 | 2,690 | 62.29% |
| NFLX220617P00180000 | 2022-05-16 3:11PM EDT | 180.00 | 9.99 | 10.00 | 10.20 | -0.49 | -4.68% | 266 | 2,966 | 61.04% |
| NFLX220617P00185000 | 2022-05-16 3:01PM EDT | 185.00 | 11.63 | 12.25 | 12.45 | -1.41 | -10.81% | 133 | 960 | 60.35% |
| NFLX220617P00190000 | 2022-05-16 2:48PM EDT | 190.00 | 13.70 | 14.45 | 14.75 | -1.35 | -8.97% | 472 | 5,547 | 58.38% |
| NFLX220617P00195000 | 2022-05-16 3:11PM EDT | 195.00 | 17.20 | 17.20 | 17.55 | -0.90 | -4.97% | 101 | 631 | 57.45% |
| NFLX220617P00200000 | 2022-05-16 3:12PM EDT | 200.00 | 20.30 | 20.15 | 20.60 | -0.80 | -3.79% | 191 | 3,862 | 56.21% |
| NFLX220617P00205000 | 2022-05-16 3:10PM EDT | 205.00 | 23.40 | 23.70 | 23.80 | -2.76 | -10.55% | 52 | 522 | 55.41% |
| NFLX220617P00210000 | 2022-05-16 3:13PM EDT | 210.00 | 27.60 | 27.25 | 27.45 | -0.70 | -2.47% | 78 | 8,346 | 54.41% |
| NFLX220617P00215000 | 2022-05-16 3:12PM EDT | 215.00 | 31.05 | 31.05 | 31.30 | -0.50 | -1.58% | 100 | 14,103 | 53.26% |
| NFLX220617P00220000 | 2022-05-16 3:13PM EDT | 220.00 | 35.45 | 35.35 | 35.55 | -0.69 | -1.91% | 121 | 2,640 | 53.61% |
| NFLX220617P00225000 | 2022-05-16 2:46PM EDT | 225.00 | 38.10 | 39.05 | 40.20 | -1.90 | -4.75% | 21 | 374 | 52.05% |
| NFLX220617P00230000 | 2022-05-16 2:34PM EDT | 230.00 | 42.10 | 43.55 | 44.45 | -2.93 | -6.51% | 7 | 916 | 50.49% |
| NFLX220617P00235000 | 2022-05-13 11:44AM EDT | 235.00 | 54.71 | 47.65 | 48.95 | 0.00 | - | 7 | 135 | 53.74% |
| NFLX220617P00240000 | 2022-05-16 9:45AM EDT | 240.00 | 48.15 | 52.20 | 53.85 | -7.88 | -14.06% | 4 | 5,180 | 56.20% |
| NFLX220617P00245000 | 2022-05-16 10:49AM EDT | 245.00 | 55.52 | 57.20 | 58.55 | -10.17 | -15.48% | 2 | 104 | 55.76% |
| NFLX220617P00250000 | 2022-05-16 2:41PM EDT | 250.00 | 60.85 | 61.90 | 63.30 | -3.50 | -5.44% | 15 | 1,667 | 54.91% |
| NFLX220617P00255000 | 2022-05-16 9:57AM EDT | 255.00 | 65.00 | 66.45 | 68.10 | -9.65 | -12.93% | 1 | 74 | 53.71% |
| NFLX220617P00260000 | 2022-05-16 11:05AM EDT | 260.00 | 71.50 | 70.95 | 73.10 | -6.19 | -7.97% | 2 | 1,574 | 56.40% |
| NFLX220617P00265000 | 2022-05-16 10:47AM EDT | 265.00 | 74.72 | 76.05 | 78.00 | -3.65 | -4.66% | 1 | 120 | 56.25% |
| NFLX220617P00270000 | 2022-05-16 10:50AM EDT | 270.00 | 79.70 | 81.35 | 83.10 | -3.67 | -4.40% | 11 | 430 | 61.62% |
| NFLX220617P00275000 | 2022-05-16 10:13AM EDT | 275.00 | 82.75 | 86.15 | 88.20 | -9.60 | -10.40% | 2 | 228 | 66.60% |
| NFLX220617P00280000 | 2022-05-16 12:32PM EDT | 280.00 | 91.30 | 89.95 | 93.00 | -1.77 | -1.90% | 2 | 1,173 | 63.53% |
| NFLX220617P00285000 | 2022-05-16 10:01AM EDT | 285.00 | 95.44 | 96.00 | 97.90 | -9.45 | -9.01% | 12 | 442 | 61.82% |
| NFLX220617P00290000 | 2022-05-16 9:39AM EDT | 290.00 | 96.09 | 100.55 | 103.10 | -8.91 | -8.49% | 5 | 935 | 71.24% |
| NFLX220617P00295000 | 2022-05-16 9:39AM EDT | 295.00 | 101.07 | 105.20 | 107.80 | -13.79 | -12.01% | 5 | 205 | 59.77% |
| NFLX220617P00300000 | 2022-05-16 12:31PM EDT | 300.00 | 111.20 | 110.85 | 112.70 | -1.95 | -1.72% | 14 | 3,860 | 0.00% |
| NFLX220617P00305000 | 2022-05-12 9:31AM EDT | 305.00 | 139.85 | 114.30 | 118.15 | 0.00 | - | 1 | 340 | 79.35% |
| NFLX220617P00310000 | 2022-05-16 9:50AM EDT | 310.00 | 120.00 | 119.35 | 123.20 | -6.75 | -5.33% | 7 | 796 | 82.91% |
| NFLX220617P00315000 | 2022-05-09 2:45PM EDT | 315.00 | 143.00 | 125.25 | 128.35 | 0.00 | - | 1 | 8 | 88.77% |
| NFLX220617P00320000 | 2022-05-13 3:53PM EDT | 320.00 | 133.39 | 130.25 | 133.20 | 0.00 | - | 3 | 1,012 | 87.11% |
| NFLX220617P00325000 | 2022-05-12 9:45AM EDT | 325.00 | 158.20 | 135.05 | 138.75 | 0.00 | - | 2 | 52 | 101.12% |
| NFLX220617P00330000 | 2022-05-12 11:08AM EDT | 330.00 | 159.00 | 141.10 | 143.00 | 0.00 | - | 2 | 553 | 84.38% |
| NFLX220617P00335000 | 2022-05-12 12:17PM EDT | 335.00 | 163.80 | 145.40 | 148.35 | 0.00 | - | 1 | 20 | 97.07% |
| NFLX220617P00340000 | 2022-05-16 11:08AM EDT | 340.00 | 151.10 | 150.45 | 153.15 | -7.73 | -4.87% | 1 | 932 | 93.46% |
| NFLX220617P00345000 | 2022-05-16 2:48PM EDT | 345.00 | 155.60 | 155.35 | 158.00 | -18.22 | -10.48% | 5 | 32 | 89.75% |
| NFLX220617P00350000 | 2022-05-16 2:48PM EDT | 350.00 | 160.58 | 160.50 | 163.05 | -17.62 | -9.89% | 6 | 1,358 | 93.55% |
| NFLX220617P00355000 | 2022-05-06 10:14AM EDT | 355.00 | 175.91 | 164.95 | 168.10 | 0.00 | - | 4 | 1,704 | 97.22% |
| NFLX220617P00360000 | 2022-05-16 12:53PM EDT | 360.00 | 170.91 | 168.70 | 173.15 | -10.72 | -5.90% | 10 | 846 | 100.68% |
| NFLX220617P00365000 | 2022-05-09 1:05PM EDT | 365.00 | 188.54 | 174.20 | 178.25 | 0.00 | - | 3 | 37 | 105.57% |
| NFLX220617P00370000 | 2022-05-16 12:53PM EDT | 370.00 | 180.91 | 179.20 | 183.80 | -6.34 | -3.39% | 10 | 1,324 | 120.12% |
| NFLX220617P00375000 | 2022-04-28 9:43AM EDT | 375.00 | 185.50 | 184.10 | 188.90 | 0.00 | - | 1 | 40 | 123.83% |
| NFLX220617P00380000 | 2022-05-16 9:32AM EDT | 380.00 | 185.00 | 189.45 | 193.90 | -19.09 | -9.35% | 1 | 1,367 | 125.64% |
| NFLX220617P00385000 | 2022-05-04 11:36AM EDT | 385.00 | 192.48 | 194.00 | 198.25 | 0.00 | - | 5 | 53 | 112.31% |
| NFLX220617P00390000 | 2022-05-12 1:41PM EDT | 390.00 | 218.91 | 200.35 | 203.15 | 0.00 | - | 2 | 871 | 110.64% |
| NFLX220617P00395000 | 2022-04-22 12:22PM EDT | 395.00 | 182.88 | 204.25 | 208.10 | 0.00 | - | 1 | 12 | 110.35% |
| NFLX220617P00400000 | 2022-05-16 3:08PM EDT | 400.00 | 210.69 | 209.10 | 212.90 | -6.91 | -3.18% | 54 | 2,217 | 101.86% |
| NFLX220617P00405000 | 2022-05-16 3:08PM EDT | 405.00 | 215.71 | 214.05 | 217.65 | +8.67 | +4.19% | 54 | 154 | 0.00% |
| NFLX220617P00410000 | 2022-05-10 1:33PM EDT | 410.00 | 231.58 | 219.30 | 223.15 | 0.00 | - | 2 | 492 | 116.75% |
| NFLX220617P00415000 | 2022-04-20 1:41PM EDT | 415.00 | 191.94 | 223.40 | 228.15 | 0.00 | - | 5 | 0 | 118.21% |
| NFLX220617P00420000 | 2022-05-16 10:23AM EDT | 420.00 | 227.19 | 228.95 | 233.20 | -10.81 | -4.54% | 1 | 448 | 121.48% |
| NFLX220617P00425000 | 2022-04-26 11:21AM EDT | 425.00 | 224.29 | 233.35 | 238.10 | 0.00 | - | 3 | 0 | 119.14% |
| NFLX220617P00430000 | 2022-05-16 12:32PM EDT | 430.00 | 241.13 | 238.35 | 243.10 | -7.87 | -3.16% | 2 | 865 | 120.51% |
| NFLX220617P00435000 | 2022-05-11 2:11PM EDT | 435.00 | 265.63 | 243.35 | 248.15 | 0.00 | - | 5 | 0 | 123.93% |
| NFLX220617P00440000 | 2022-05-16 12:41PM EDT | 440.00 | 251.65 | 248.80 | 253.20 | -7.35 | -2.84% | 1 | 333 | 127.15% |
| NFLX220617P00445000 | 2022-04-05 12:19PM EDT | 445.00 | 75.00 | 252.80 | 257.10 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX220617P00450000 | 2022-05-16 12:31PM EDT | 450.00 | 261.14 | 258.55 | 262.65 | -1.93 | -0.73% | 22 | 1,068 | 0.00% |
| NFLX220617P00455000 | 2022-03-29 11:00AM EDT | 455.00 | 74.58 | 263.20 | 267.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX220617P00460000 | 2022-05-13 11:10AM EDT | 460.00 | 279.00 | 268.95 | 273.15 | 0.00 | - | 1 | 412 | 130.57% |
| NFLX220617P00470000 | 2022-05-16 10:46AM EDT | 470.00 | 279.45 | 278.45 | 283.10 | -19.75 | -6.60% | 1 | 2,138 | 131.01% |
| NFLX220617P00475000 | 2022-04-28 12:22PM EDT | 475.00 | 284.30 | 284.15 | 288.30 | 0.00 | - | 1 | 0 | 139.84% |
| NFLX220617P00480000 | 2022-05-13 1:13PM EDT | 480.00 | 297.80 | 288.35 | 293.05 | 0.00 | - | 3 | 487 | 131.15% |
| NFLX220617P00490000 | 2022-05-13 11:10AM EDT | 490.00 | 309.00 | 298.35 | 303.10 | 0.00 | - | 1 | 1,258 | 135.84% |
| NFLX220617P00495000 | 2022-04-25 3:32PM EDT | 495.00 | 286.62 | 303.30 | 308.10 | 0.00 | - | 7 | 2 | 137.01% |
| NFLX220617P00500000 | 2022-05-16 1:25PM EDT | 500.00 | 311.50 | 309.10 | 313.20 | -2.58 | -0.82% | 1 | 2,973 | 142.38% |
| NFLX220617P00505000 | 2022-04-20 2:57PM EDT | 505.00 | 284.95 | 313.35 | 318.15 | 0.00 | - | 76 | 0 | 141.50% |
| NFLX220617P00510000 | 2022-05-16 9:43AM EDT | 510.00 | 315.00 | 318.55 | 323.10 | -14.00 | -4.26% | 3 | 0 | 140.43% |
| NFLX220617P00515000 | 2022-04-20 1:14PM EDT | 515.00 | 287.55 | 323.30 | 328.15 | 0.00 | - | - | 0 | 143.80% |
| NFLX220617P00520000 | 2022-05-13 3:16PM EDT | 520.00 | 333.46 | 328.75 | 333.85 | 0.00 | - | 2 | 1,305 | 165.77% |
| NFLX220617P00525000 | 2022-05-13 2:31PM EDT | 525.00 | 340.88 | 333.35 | 338.10 | 0.00 | - | 2 | 58 | 143.75% |
| NFLX220617P00530000 | 2022-05-02 1:00PM EDT | 530.00 | 334.50 | 339.15 | 343.15 | 0.00 | - | 5 | 105 | 147.12% |
| NFLX220617P00535000 | 2022-05-03 12:47PM EDT | 535.00 | 335.75 | 344.05 | 348.10 | 0.00 | - | 17 | 40 | 145.95% |
| NFLX220617P00540000 | 2022-05-16 10:23AM EDT | 540.00 | 346.10 | 348.65 | 353.10 | -12.90 | -3.59% | 3 | 612 | 146.97% |
| NFLX220617P00545000 | 2022-04-22 9:37AM EDT | 545.00 | 325.00 | 353.30 | 358.15 | 0.00 | - | 1 | 37 | 150.29% |
| NFLX220617P00550000 | 2022-05-16 12:39PM EDT | 550.00 | 362.00 | 358.35 | 363.10 | -5.10 | -1.39% | 1 | 862 | 149.12% |
| NFLX220617P00555000 | 2022-04-21 11:39AM EDT | 555.00 | 341.78 | 364.15 | 368.45 | 0.00 | - | 14 | 22 | 163.33% |
| NFLX220617P00560000 | 2022-05-13 1:34PM EDT | 560.00 | 377.00 | 368.80 | 373.15 | 0.00 | - | 120 | 121 | 153.42% |
| NFLX220617P00565000 | 2022-04-19 3:44PM EDT | 565.00 | 216.40 | 373.35 | 378.15 | 0.00 | - | 64 | 23 | 154.49% |
| NFLX220617P00570000 | 2022-05-13 3:57PM EDT | 570.00 | 383.80 | 378.50 | 383.15 | 0.00 | - | 121 | 140 | 155.47% |
| NFLX220617P00575000 | 2022-05-05 2:24PM EDT | 575.00 | 386.00 | 383.40 | 388.20 | 0.00 | - | 2 | 27 | 158.59% |
| NFLX220617P00580000 | 2022-05-16 10:08AM EDT | 580.00 | 388.00 | 388.40 | 393.10 | -0.80 | -0.21% | 1 | 305 | 155.08% |
| NFLX220617P00585000 | 2022-05-10 11:58AM EDT | 585.00 | 417.70 | 393.35 | 398.95 | 0.00 | - | 1 | 151 | 182.76% |
| NFLX220617P00590000 | 2022-05-12 11:14AM EDT | 590.00 | 415.00 | 399.15 | 403.50 | 0.00 | - | 2 | 88 | 172.17% |
| NFLX220617P00595000 | 2022-04-21 1:38PM EDT | 595.00 | 377.80 | 404.15 | 408.10 | 0.00 | - | 20 | 47 | 157.91% |
| NFLX220617P00600000 | 2022-05-13 2:31PM EDT | 600.00 | 416.76 | 409.30 | 413.30 | 0.00 | - | 1 | 261 | 167.43% |
| NFLX220617P00605000 | 2022-05-06 9:52AM EDT | 605.00 | 426.47 | 413.35 | 418.20 | 0.00 | - | 3 | 18 | 164.45% |
| NFLX220617P00610000 | 2022-05-02 9:45AM EDT | 610.00 | 417.16 | 418.60 | 423.15 | 0.00 | - | 1 | 119 | 163.13% |
| NFLX220617P00615000 | 2022-04-22 10:00AM EDT | 615.00 | 393.29 | 423.40 | 428.05 | 0.00 | - | 3 | 66 | 158.98% |
| NFLX220617P00620000 | 2022-04-28 9:47AM EDT | 620.00 | 431.10 | 429.15 | 433.30 | 0.00 | - | 1 | 33 | 171.19% |
| NFLX220617P00625000 | 2022-03-02 12:57PM EDT | 625.00 | 246.63 | 249.60 | 254.55 | 0.00 | - | 3 | 65 | 0.00% |
| NFLX220617P00630000 | 2022-03-16 9:47AM EDT | 630.00 | 278.28 | 286.15 | 291.45 | 0.00 | - | 1 | 135 | 0.00% |
| NFLX220617P00635000 | 2022-05-16 9:51AM EDT | 635.00 | 444.00 | 443.40 | 448.10 | +28.40 | +6.83% | 3 | 98 | 165.23% |
| NFLX220617P00640000 | 2022-03-17 3:51PM EDT | 640.00 | 268.99 | 296.10 | 301.35 | 0.00 | - | 1 | 46 | 0.00% |
| NFLX220617P00645000 | 2022-01-26 4:31PM EDT | 645.00 | 284.52 | 251.50 | 258.40 | 0.00 | - | 1 | 85 | 0.00% |
| NFLX220617P00650000 | 2022-04-28 11:51AM EDT | 650.00 | 461.00 | 459.15 | 463.10 | 0.00 | - | 5 | 111 | 167.77% |
| NFLX220617P00655000 | 2022-04-20 9:34AM EDT | 655.00 | 412.27 | 464.20 | 468.15 | 0.00 | - | 1 | 16 | 171.09% |
| NFLX220617P00660000 | 2022-05-10 10:57AM EDT | 660.00 | 487.00 | 468.40 | 473.15 | 0.00 | - | 10 | 17 | 171.97% |
| NFLX220617P00665000 | 2022-03-10 12:13PM EDT | 665.00 | 309.24 | 306.40 | 311.40 | 0.00 | - | 4 | 13 | 0.00% |
| NFLX220617P00670000 | 2022-04-19 3:51PM EDT | 670.00 | 320.02 | 479.15 | 483.40 | 0.00 | - | 6 | 16 | 183.79% |
| NFLX220617P00675000 | 2022-04-20 3:54PM EDT | 675.00 | 449.00 | 484.15 | 488.15 | 0.00 | - | 2 | 12 | 174.41% |
| NFLX220617P00680000 | 2022-04-19 3:51PM EDT | 680.00 | 330.14 | 488.35 | 493.10 | 0.00 | - | 25 | 14 | 172.75% |
| NFLX220617P00685000 | 2022-04-19 3:21PM EDT | 685.00 | 334.97 | 493.40 | 498.15 | 0.00 | - | 20 | 12 | 176.07% |
| NFLX220617P00690000 | 2022-04-19 3:36PM EDT | 690.00 | 340.29 | 499.00 | 503.75 | 0.00 | - | 110 | 15 | 197.85% |
| NFLX220617P00695000 | 2022-04-19 3:19PM EDT | 695.00 | 345.48 | 504.10 | 508.95 | 0.00 | - | 2 | 22 | 203.76% |
| NFLX220617P00700000 | 2022-04-28 11:37AM EDT | 700.00 | 510.30 | 509.10 | 513.90 | 0.00 | - | 35 | 38 | 203.42% |
| NFLX220617P00705000 | 2022-04-19 2:47PM EDT | 705.00 | 357.13 | 514.15 | 518.90 | 0.00 | - | 6 | 0 | 204.25% |
| NFLX220617P00710000 | 2022-04-19 2:48PM EDT | 710.00 | 362.14 | 518.35 | 524.00 | 0.00 | - | 50 | 0 | 207.52% |
| NFLX220617P00715000 | 2022-04-19 2:49PM EDT | 715.00 | 367.17 | 523.35 | 528.95 | 0.00 | - | 2 | 0 | 207.18% |
| NFLX220617P00720000 | 2022-04-19 2:49PM EDT | 720.00 | 372.16 | 528.35 | 534.00 | 0.00 | - | 2 | 0 | 209.18% |
| NFLX220617P00725000 | 2021-11-16 12:33PM EDT | 725.00 | 92.75 | 146.55 | 148.65 | 0.00 | - | - | 11 | 0.00% |
| NFLX220617P00730000 | 2021-11-16 12:46PM EDT | 730.00 | 96.95 | 151.95 | 154.55 | 0.00 | - | 3 | 11 | 0.00% |
| NFLX220617P00740000 | 2021-11-10 4:25PM EDT | 740.00 | 124.75 | 144.85 | 146.85 | 0.00 | - | 2 | 40 | 0.00% |
| NFLX220617P00750000 | 2022-04-25 1:46PM EDT | 750.00 | 543.99 | 558.35 | 564.00 | 0.00 | - | 2 | 17 | 214.06% |
| NFLX220617P00760000 | 2021-11-11 10:33AM EDT | 760.00 | 132.80 | 161.30 | 163.35 | 0.00 | - | 1 | 96 | 0.00% |
| NFLX220617P00770000 | 2021-12-14 4:59PM EDT | 770.00 | 182.05 | 243.15 | 247.50 | 0.00 | - | 5 | 26 | 0.00% |
| NFLX220617P00780000 | 2022-01-24 4:24PM EDT | 780.00 | 400.19 | 404.80 | 409.70 | 0.00 | - | 4 | 6 | 0.00% |
| NFLX220617P00790000 | 2022-02-09 10:57AM EDT | 790.00 | 390.10 | 437.10 | 443.05 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX220617P00800000 | 2022-04-25 1:45PM EDT | 800.00 | 593.99 | 608.35 | 613.35 | 0.00 | - | 2 | 0 | 201.95% |
| NFLX220617P00810000 | 2022-04-19 3:44PM EDT | 810.00 | 460.80 | 618.40 | 624.00 | 0.00 | - | 300 | 0 | 223.14% |
| NFLX220617P00820000 | 2022-04-19 2:53PM EDT | 820.00 | 472.16 | 628.35 | 633.55 | 0.00 | - | 24 | 0 | 211.87% |
| NFLX220617P00830000 | 2022-01-07 1:18PM EDT | 830.00 | 287.05 | 417.35 | 422.60 | 0.00 | - | 3 | 6 | 0.00% |
| NFLX220617P00840000 | 2022-01-07 1:17PM EDT | 840.00 | 296.20 | 427.35 | 432.65 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX220617P00850000 | 2022-04-19 3:16PM EDT | 850.00 | 500.80 | 658.35 | 663.95 | 0.00 | - | 2 | 0 | 227.49% |
| NFLX220617P00860000 | 2022-01-27 11:37AM EDT | 860.00 | 477.81 | 467.25 | 473.30 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX220617P00880000 | 2021-12-17 3:28PM EDT | 880.00 | 292.89 | 363.70 | 368.70 | 0.00 | - | 2 | 31 | 0.00% |
| NFLX220617P00900000 | 2022-01-27 11:41AM EDT | 900.00 | 521.85 | 506.70 | 513.25 | 0.00 | - | 8 | 24 | 0.00% |
| NFLX220617P00950000 | 2021-11-10 7:55AM EDT | 950.00 | 344.10 | 336.90 | 341.80 | 0.00 | - | 2 | 12 | 0.00% |
| NFLX220617P01000000 | 2021-11-24 12:13PM EDT | 1,000.00 | 344.99 | 382.90 | 387.80 | 0.00 | - | 13 | 14 | 0.00% |
| NFLX220617P01050000 | 2021-12-01 1:42PM EDT | 1,050.00 | 414.00 | 444.60 | 449.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
