Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
589.35+2.85 (+0.49%)
At close: 4:00PM EDT
588.00 -1.35 (-0.23%)
After hours: 06:23PM EDT
After hours: 06:23PM EDT
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220617C00010000 | 2021-09-03 11:25AM EDT | 10.00 | 575.94 | 574.50 | 584.00 | 0.00 | - | 56 | 8 | 356.30% |
| NFLX220617C00020000 | 2021-09-02 10:17AM EDT | 20.00 | 574.18 | 564.70 | 574.00 | 0.00 | - | 1 | 5 | 261.62% |
| NFLX220617C00030000 | 2021-09-01 10:24AM EDT | 30.00 | 544.29 | 554.50 | 564.00 | 0.00 | - | 84 | 274 | 220.19% |
| NFLX220617C00040000 | 2021-09-03 11:25AM EDT | 40.00 | 546.00 | 544.50 | 554.00 | 0.00 | - | 56 | 279 | 194.19% |
| NFLX220617C00050000 | 2021-08-25 12:12PM EDT | 50.00 | 497.13 | 534.50 | 544.00 | 0.00 | - | 69 | 115 | 175.46% |
| NFLX220617C00060000 | 2021-08-30 3:50PM EDT | 60.00 | 506.49 | 524.50 | 534.00 | 0.00 | - | 32 | 75 | 160.93% |
| NFLX220617C00070000 | 2021-09-02 10:17AM EDT | 70.00 | 524.28 | 514.60 | 524.00 | 0.00 | - | 1 | 28 | 149.08% |
| NFLX220617C00080000 | 2021-08-25 10:52AM EDT | 80.00 | 467.62 | 504.50 | 514.00 | 0.00 | - | 4 | 9 | 139.12% |
| NFLX220617C00100000 | 2021-08-25 5:32PM EDT | 100.00 | 432.55 | 484.75 | 494.30 | 0.00 | - | - | 0 | 76.07% |
| NFLX220617C00150000 | 2021-08-25 5:32PM EDT | 150.00 | 361.39 | 435.00 | 444.50 | 0.00 | - | - | 0 | 64.75% |
| NFLX220617C00155000 | 2021-08-25 5:32PM EDT | 155.00 | 380.35 | 430.25 | 439.85 | 0.00 | - | 1 | 0 | 67.94% |
| NFLX220617C00160000 | 2021-08-25 5:32PM EDT | 160.00 | 365.88 | 425.50 | 434.85 | 0.00 | - | 1 | 0 | 67.90% |
| NFLX220617C00165000 | 2021-08-25 5:32PM EDT | 165.00 | 320.50 | 420.50 | 429.95 | 0.00 | - | 2 | 0 | 66.89% |
| NFLX220617C00170000 | 2021-09-15 3:54PM EDT | 170.00 | 413.90 | 415.50 | 425.00 | 0.00 | - | 1 | 9 | 65.65% |
| NFLX220617C00175000 | 2021-08-25 5:32PM EDT | 175.00 | 421.93 | 410.85 | 420.00 | 0.00 | - | 1 | 0 | 65.87% |
| NFLX220617C00180000 | 2021-08-25 5:32PM EDT | 180.00 | 326.15 | 405.50 | 415.00 | 0.00 | - | 2 | 0 | 62.77% |
| NFLX220617C00185000 | 2021-08-25 5:32PM EDT | 185.00 | 339.35 | 400.50 | 410.00 | 0.00 | - | 4 | 0 | 61.38% |
| NFLX220617C00190000 | 2021-08-25 5:32PM EDT | 190.00 | 315.00 | 395.50 | 405.30 | 0.00 | - | 1 | 0 | 61.40% |
| NFLX220617C00195000 | 2021-08-25 5:32PM EDT | 195.00 | 324.51 | 390.65 | 400.35 | 0.00 | - | 5 | 0 | 60.89% |
| NFLX220617C00200000 | 2021-09-02 11:30AM EDT | 200.00 | 400.00 | 386.00 | 395.35 | 0.00 | - | 1 | 10 | 60.88% |
| NFLX220617C00210000 | 2021-08-25 5:32PM EDT | 210.00 | 299.25 | 376.00 | 385.50 | 0.00 | - | 1 | 0 | 58.80% |
| NFLX220617C00220000 | 2021-08-25 5:32PM EDT | 220.00 | 318.40 | 366.30 | 376.00 | 0.00 | - | 20 | 0 | 58.67% |
| NFLX220617C00230000 | 2021-09-17 3:54PM EDT | 230.00 | 358.80 | 356.80 | 366.00 | +69.80 | +24.15% | 1 | 0 | 57.48% |
| NFLX220617C00240000 | 2021-08-26 11:58AM EDT | 240.00 | 314.10 | 346.80 | 356.00 | 0.00 | - | 2 | 5 | 55.09% |
| NFLX220617C00250000 | 2021-08-25 5:32PM EDT | 250.00 | 244.10 | 337.00 | 346.25 | 0.00 | - | 10 | 0 | 53.78% |
| NFLX220617C00260000 | 2021-08-25 5:32PM EDT | 260.00 | 242.55 | 327.25 | 336.50 | 0.00 | - | 24 | 0 | 52.53% |
| NFLX220617C00270000 | 2021-08-25 5:32PM EDT | 270.00 | 262.58 | 317.50 | 326.95 | 0.00 | - | 2 | 0 | 51.59% |
| NFLX220617C00280000 | 2021-09-17 3:54PM EDT | 280.00 | 310.10 | 307.70 | 317.30 | +78.40 | +33.84% | 1 | 0 | 50.33% |
| NFLX220617C00290000 | 2021-08-25 5:32PM EDT | 290.00 | 239.60 | 298.00 | 307.50 | 0.00 | - | 1 | 0 | 59.64% |
| NFLX220617C00300000 | 2021-09-02 10:08AM EDT | 300.00 | 297.30 | 288.50 | 298.00 | 0.00 | - | 2 | 61 | 58.11% |
| NFLX220617C00310000 | 2021-09-17 3:54PM EDT | 310.00 | 281.35 | 279.35 | 288.50 | +61.06 | +27.72% | 1 | 0 | 56.57% |
| NFLX220617C00320000 | 2021-09-10 3:25PM EDT | 320.00 | 281.90 | 269.50 | 279.00 | 0.00 | - | 1 | 37 | 55.03% |
| NFLX220617C00330000 | 2021-09-15 11:47AM EDT | 330.00 | 254.03 | 260.00 | 269.50 | 0.00 | - | 2 | 65 | 53.50% |
| NFLX220617C00340000 | 2021-09-01 3:56PM EDT | 340.00 | 249.01 | 250.50 | 260.00 | 0.00 | - | 2 | 58 | 51.97% |
| NFLX220617C00350000 | 2021-09-01 3:56PM EDT | 350.00 | 239.66 | 241.95 | 250.50 | 0.00 | - | 2 | 77 | 50.44% |
| NFLX220617C00360000 | 2021-09-07 12:27PM EDT | 360.00 | 257.30 | 232.00 | 241.50 | 0.00 | - | 2 | 37 | 49.54% |
| NFLX220617C00370000 | 2021-09-01 3:57PM EDT | 370.00 | 221.35 | 223.15 | 232.50 | 0.00 | - | 2 | 20 | 48.57% |
| NFLX220617C00380000 | 2021-09-16 3:06PM EDT | 380.00 | 215.80 | 214.25 | 223.00 | 0.00 | - | 3 | 170 | 46.99% |
| NFLX220617C00390000 | 2021-09-07 11:07AM EDT | 390.00 | 230.16 | 206.30 | 214.45 | 0.00 | - | 1 | 126 | 46.42% |
| NFLX220617C00400000 | 2021-09-07 12:56PM EDT | 400.00 | 220.17 | 196.00 | 205.50 | 0.00 | - | 2 | 167 | 45.36% |
| NFLX220617C00410000 | 2021-09-01 10:27AM EDT | 410.00 | 187.45 | 189.25 | 196.40 | -3.35 | -1.76% | 1 | 94 | 44.11% |
| NFLX220617C00420000 | 2021-09-17 12:36PM EDT | 420.00 | 178.62 | 180.45 | 184.85 | -3.53 | -1.94% | 3 | 119 | 40.59% |
| NFLX220617C00430000 | 2021-09-03 12:53PM EDT | 430.00 | 165.00 | 172.20 | 177.80 | 0.00 | - | 7 | 166 | 41.19% |
| NFLX220617C00440000 | 2021-09-01 9:47AM EDT | 440.00 | 152.45 | 163.90 | 169.70 | 0.00 | - | 1 | 117 | 40.70% |
| NFLX220617C00450000 | 2021-09-10 11:45AM EDT | 450.00 | 169.50 | 156.10 | 162.40 | 0.00 | - | 1 | 381 | 40.72% |
| NFLX220617C00460000 | 2021-09-13 10:45AM EDT | 460.00 | 149.95 | 147.95 | 154.10 | 0.00 | - | 1 | 96 | 39.86% |
| NFLX220617C00470000 | 2021-08-31 3:01PM EDT | 470.00 | 134.60 | 140.40 | 146.55 | 0.00 | - | 17 | 166 | 39.45% |
| NFLX220617C00480000 | 2021-09-15 9:32AM EDT | 480.00 | 127.86 | 133.05 | 138.45 | 0.00 | - | 2 | 141 | 38.57% |
| NFLX220617C00490000 | 2021-09-07 2:01PM EDT | 490.00 | 123.81 | 125.45 | 131.70 | -21.09 | -14.55% | 1 | 415 | 38.48% |
| NFLX220617C00500000 | 2021-09-17 12:19PM EDT | 500.00 | 116.75 | 119.15 | 124.90 | +3.00 | +2.64% | 2 | 1,893 | 38.23% |
| NFLX220617C00520000 | 2021-09-16 9:30AM EDT | 520.00 | 103.50 | 105.20 | 109.05 | 0.00 | - | 1 | 851 | 36.11% |
| NFLX220617C00540000 | 2021-09-08 3:14PM EDT | 540.00 | 109.54 | 92.65 | 100.50 | 0.00 | - | 3 | 732 | 37.68% |
| NFLX220617C00550000 | 2021-09-10 12:14PM EDT | 550.00 | 93.00 | 87.00 | 92.80 | 0.00 | - | 1 | 782 | 36.42% |
| NFLX220617C00560000 | 2021-09-15 9:32AM EDT | 560.00 | 77.96 | 81.30 | 85.25 | 0.00 | - | 2 | 452 | 35.17% |
| NFLX220617C00570000 | 2021-09-17 10:38AM EDT | 570.00 | 76.25 | 76.15 | 81.25 | +3.51 | +4.83% | 5 | 237 | 35.65% |
| NFLX220617C00580000 | 2021-09-17 3:08PM EDT | 580.00 | 69.60 | 71.20 | 75.45 | +0.85 | +1.24% | 84 | 327 | 35.10% |
| NFLX220617C00590000 | 2021-09-15 3:32PM EDT | 590.00 | 62.61 | 66.20 | 72.10 | 0.00 | - | 3 | 308 | 35.67% |
| NFLX220617C00600000 | 2021-09-15 2:20PM EDT | 600.00 | 64.45 | 61.80 | 67.50 | +6.50 | +11.22% | 1 | 3,321 | 35.50% |
| NFLX220617C00610000 | 2021-09-16 3:09PM EDT | 610.00 | 58.00 | 57.80 | 61.65 | 0.00 | - | 3 | 314 | 34.62% |
| NFLX220617C00620000 | 2021-09-10 1:54PM EDT | 620.00 | 51.25 | 53.60 | 57.70 | 0.00 | - | 2 | 477 | 34.57% |
| NFLX220617C00630000 | 2021-09-16 1:00PM EDT | 630.00 | 47.60 | 49.85 | 55.15 | 0.00 | - | 1 | 261 | 35.11% |
| NFLX220617C00640000 | 2021-09-16 1:00PM EDT | 640.00 | 44.20 | 46.55 | 49.15 | 0.00 | - | 1 | 562 | 33.85% |
| NFLX220617C00650000 | 2021-09-17 2:21PM EDT | 650.00 | 40.85 | 42.95 | 47.15 | -0.15 | -0.37% | 2 | 1,615 | 34.48% |
| NFLX220617C00660000 | 2021-09-10 3:16PM EDT | 660.00 | 38.05 | 40.00 | 43.00 | 0.00 | - | 1 | 225 | 33.93% |
| NFLX220617C00670000 | 2021-09-14 1:31PM EDT | 670.00 | 35.25 | 36.90 | 39.80 | 0.00 | - | 1 | 155 | 33.77% |
| NFLX220617C00680000 | 2021-09-16 1:00PM EDT | 680.00 | 32.70 | 34.30 | 37.40 | 0.00 | - | 1 | 295 | 33.93% |
| NFLX220617C00690000 | 2021-09-15 12:05PM EDT | 690.00 | 30.30 | 31.65 | 34.90 | 0.00 | - | 1 | 111 | 33.96% |
| NFLX220617C00700000 | 2021-09-16 1:00PM EDT | 700.00 | 28.10 | 29.30 | 32.50 | 0.00 | - | 2 | 1,739 | 33.96% |
| NFLX220617C00710000 | 2021-09-15 12:06PM EDT | 710.00 | 26.00 | 27.15 | 30.25 | 0.00 | - | 1 | 203 | 33.96% |
| NFLX220617C00720000 | 2021-09-16 1:00PM EDT | 720.00 | 24.10 | 25.05 | 28.15 | 0.00 | - | 1 | 425 | 33.97% |
| NFLX220617C00730000 | 2021-09-16 1:00PM EDT | 730.00 | 22.30 | 23.35 | 26.25 | 0.00 | - | 1 | 174 | 34.01% |
| NFLX220617C00740000 | 2021-09-17 12:19PM EDT | 740.00 | 20.95 | 21.50 | 25.50 | +0.30 | +1.45% | 4 | 129 | 34.66% |
| NFLX220617C00750000 | 2021-09-16 1:00PM EDT | 750.00 | 20.31 | 19.95 | 22.90 | +1.21 | +6.34% | 8 | 450 | 34.15% |
| NFLX220617C00760000 | 2021-09-17 11:12AM EDT | 760.00 | 18.10 | 18.50 | 21.15 | +0.45 | +2.55% | 1 | 191 | 34.07% |
| NFLX220617C00770000 | 2021-09-16 1:00PM EDT | 770.00 | 16.85 | 17.20 | 20.75 | 0.00 | - | 12 | 110 | 34.79% |
| NFLX220617C00780000 | 2021-09-16 1:00PM EDT | 780.00 | 15.10 | 15.95 | 18.70 | 0.00 | - | 1 | 181 | 34.39% |
| NFLX220617C00790000 | 2021-09-16 2:12PM EDT | 790.00 | 14.97 | 14.60 | 17.75 | +0.47 | +3.24% | 8 | 183 | 34.65% |
| NFLX220617C00800000 | 2021-09-16 9:37AM EDT | 800.00 | 13.80 | 13.45 | 16.10 | +0.90 | +6.98% | 3 | 754 | 34.37% |
| NFLX220617C00810000 | 2021-09-16 1:00PM EDT | 810.00 | 11.95 | 12.55 | 15.60 | 0.00 | - | 1 | 83 | 34.86% |
| NFLX220617C00820000 | 2021-09-17 1:52PM EDT | 820.00 | 11.00 | 11.70 | 14.45 | -0.05 | -0.45% | 3 | 330 | 34.83% |
| NFLX220617C00830000 | 2021-09-09 3:01PM EDT | 830.00 | 10.25 | 10.50 | 14.35 | 0.00 | - | 1 | 240 | 35.56% |
| NFLX220617C00840000 | 2021-09-16 1:00PM EDT | 840.00 | 9.45 | 10.00 | 12.75 | 0.00 | - | 1 | 127 | 35.07% |
| NFLX220617C00850000 | 2021-09-16 1:00PM EDT | 850.00 | 8.75 | 9.25 | 9.90 | 0.00 | - | 1 | 2,341 | 33.34% |
| NFLX220617C00860000 | 2021-09-16 1:00PM EDT | 860.00 | 8.45 | 8.50 | 9.15 | +0.35 | +4.32% | 1 | 463 | 33.35% |
| NFLX220617C00880000 | 2021-09-15 11:44AM EDT | 880.00 | 7.15 | 7.45 | 7.90 | +0.20 | +2.88% | 1 | 106 | 33.47% |
| NFLX220617C00900000 | 2021-09-17 12:04PM EDT | 900.00 | 6.20 | 6.20 | 6.75 | +0.20 | +3.33% | 2 | 1,869 | 33.49% |
| NFLX220617C00950000 | 2021-09-16 12:33PM EDT | 950.00 | 4.10 | 4.30 | 6.20 | 0.00 | - | 23 | 3,289 | 35.84% |
| NFLX220617C01000000 | 2021-09-16 12:53PM EDT | 1,000.00 | 3.00 | 3.05 | 4.80 | 0.00 | - | 2 | 747 | 36.64% |
| NFLX220617C01050000 | 2021-09-13 9:30AM EDT | 1,050.00 | 3.00 | 1.10 | 4.45 | 0.00 | - | 2 | 472 | 38.58% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220617P00050000 | 2021-08-25 5:34PM EDT | 50.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 3 | 0 | 96.48% |
| NFLX220617P00090000 | 2021-08-25 5:34PM EDT | 90.00 | 0.07 | 0.03 | 1.09 | 0.00 | - | 1 | 0 | 92.63% |
| NFLX220617P00100000 | 2021-09-03 9:44AM EDT | 100.00 | 0.40 | 0.03 | 1.19 | 0.00 | - | 333 | 346 | 88.38% |
| NFLX220617P00150000 | 2021-09-01 11:57AM EDT | 150.00 | 1.97 | 0.00 | 4.05 | 0.00 | - | 5 | 72 | 81.65% |
| NFLX220617P00155000 | 2021-09-03 10:17AM EDT | 155.00 | 0.50 | 0.00 | 0.63 | 0.00 | - | 77 | 666 | 61.67% |
| NFLX220617P00160000 | 2021-08-24 10:40AM EDT | 160.00 | 0.32 | 0.00 | 4.00 | 0.00 | - | 2 | 196 | 77.80% |
| NFLX220617P00165000 | 2021-08-25 5:34PM EDT | 165.00 | 0.75 | 0.35 | 4.05 | 0.00 | - | 19 | 0 | 77.27% |
| NFLX220617P00170000 | 2021-08-19 11:33AM EDT | 170.00 | 0.50 | 0.40 | 4.05 | 0.00 | - | 82 | 312 | 75.70% |
| NFLX220617P00175000 | 2021-08-19 10:46AM EDT | 175.00 | 0.70 | 0.00 | 2.42 | 0.00 | - | 4 | 30 | 67.14% |
| NFLX220617P00180000 | 2021-08-19 11:43AM EDT | 180.00 | 2.02 | 0.00 | 4.05 | 0.00 | - | 3 | 561 | 71.25% |
| NFLX220617P00185000 | 2021-08-25 5:34PM EDT | 185.00 | 1.04 | 0.36 | 1.45 | 0.00 | - | 1 | 0 | 61.57% |
| NFLX220617P00190000 | 2021-09-01 11:57AM EDT | 190.00 | 2.74 | 0.05 | 4.05 | 0.00 | - | 3 | 90 | 68.32% |
| NFLX220617P00195000 | 2021-08-25 5:34PM EDT | 195.00 | 1.31 | 0.43 | 0.92 | 0.00 | - | 10 | 0 | 56.59% |
| NFLX220617P00200000 | 2021-09-08 12:01PM EDT | 200.00 | 0.85 | 0.10 | 1.41 | 0.00 | - | 5 | 141 | 56.20% |
| NFLX220617P00210000 | 2021-08-25 5:34PM EDT | 210.00 | 1.34 | 0.58 | 1.07 | 0.00 | - | 15 | 0 | 54.48% |
| NFLX220617P00220000 | 2021-08-25 5:34PM EDT | 220.00 | 2.71 | 0.05 | 4.05 | 0.00 | - | 75 | 0 | 60.06% |
| NFLX220617P00230000 | 2021-08-25 5:34PM EDT | 230.00 | 1.86 | 0.15 | 1.35 | 0.00 | - | 5 | 0 | 53.76% |
| NFLX220617P00240000 | 2021-08-31 10:59AM EDT | 240.00 | 1.61 | 0.00 | 3.50 | 0.00 | - | 1 | 453 | 53.72% |
| NFLX220617P00250000 | 2021-08-30 1:49PM EDT | 250.00 | 1.50 | 1.25 | 1.72 | 0.00 | - | 35 | 619 | 50.12% |
| NFLX220617P00260000 | 2021-08-19 11:06AM EDT | 260.00 | 2.00 | 0.00 | 4.05 | 0.00 | - | 3 | 41 | 50.58% |
| NFLX220617P00270000 | 2021-08-25 5:34PM EDT | 270.00 | 2.60 | 0.05 | 2.22 | 0.00 | - | 50 | 0 | 49.27% |
| NFLX220617P00280000 | 2021-09-07 2:21PM EDT | 280.00 | 2.07 | 0.39 | 2.50 | 0.00 | - | 2 | 447 | 48.24% |
| NFLX220617P00290000 | 2021-09-16 11:25AM EDT | 290.00 | 2.78 | 0.64 | 4.25 | 0.00 | - | 2 | 273 | 51.33% |
| NFLX220617P00300000 | 2021-09-15 12:08PM EDT | 300.00 | 3.95 | 1.15 | 3.20 | 0.00 | - | 74 | 1,842 | 46.41% |
| NFLX220617P00310000 | 2021-08-20 11:13AM EDT | 310.00 | 4.10 | 1.13 | 3.60 | 0.00 | - | 1 | 325 | 45.51% |
| NFLX220617P00320000 | 2021-09-13 2:40PM EDT | 320.00 | 4.00 | 1.71 | 5.75 | 0.00 | - | 1 | 1,468 | 48.31% |
| NFLX220617P00330000 | 2021-08-31 3:18PM EDT | 330.00 | 4.40 | 2.21 | 4.55 | 0.00 | - | 5 | 525 | 43.83% |
| NFLX220617P00340000 | 2021-09-14 2:22PM EDT | 340.00 | 5.24 | 2.68 | 6.75 | 0.00 | - | 5 | 804 | 46.03% |
| NFLX220617P00350000 | 2021-09-03 11:54AM EDT | 350.00 | 5.85 | 0.50 | 5.65 | 0.00 | - | 3 | 715 | 42.13% |
| NFLX220617P00360000 | 2021-09-16 11:17AM EDT | 360.00 | 6.80 | 5.95 | 6.40 | 0.00 | - | 1 | 406 | 41.50% |
| NFLX220617P00370000 | 2021-09-08 2:58PM EDT | 370.00 | 6.45 | 6.20 | 7.15 | 0.00 | - | 5 | 1,115 | 40.77% |
| NFLX220617P00380000 | 2021-09-13 11:18AM EDT | 380.00 | 8.63 | 7.60 | 8.20 | 0.00 | - | 2 | 900 | 40.37% |
| NFLX220617P00390000 | 2021-09-14 3:47PM EDT | 390.00 | 8.65 | 8.30 | 9.20 | -1.25 | -12.63% | 10 | 825 | 39.76% |
| NFLX220617P00400000 | 2021-09-14 11:33AM EDT | 400.00 | 10.90 | 8.10 | 10.30 | 0.00 | - | 11 | 2,186 | 39.17% |
| NFLX220617P00410000 | 2021-09-17 3:58PM EDT | 410.00 | 11.20 | 11.10 | 11.60 | -0.70 | -5.88% | 3 | 595 | 38.70% |
| NFLX220617P00420000 | 2021-09-17 3:34PM EDT | 420.00 | 12.70 | 12.50 | 13.00 | -0.70 | -5.22% | 1 | 1,371 | 38.21% |
| NFLX220617P00430000 | 2021-09-14 12:13PM EDT | 430.00 | 15.05 | 12.70 | 14.55 | 0.00 | - | 3 | 1,026 | 37.74% |
| NFLX220617P00440000 | 2021-09-17 12:48PM EDT | 440.00 | 15.85 | 15.85 | 16.30 | -1.00 | -5.93% | 4 | 823 | 37.33% |
| NFLX220617P00450000 | 2021-09-17 3:57PM EDT | 450.00 | 17.75 | 17.60 | 18.20 | -0.45 | -2.47% | 17 | 4,127 | 36.93% |
| NFLX220617P00460000 | 2021-09-16 1:01PM EDT | 460.00 | 19.75 | 18.30 | 20.20 | -1.35 | -6.40% | 4 | 1,005 | 36.49% |
| NFLX220617P00470000 | 2021-09-17 3:34PM EDT | 470.00 | 21.95 | 19.90 | 22.70 | -1.45 | -6.20% | 32 | 2,029 | 36.29% |
| NFLX220617P00480000 | 2021-09-17 3:58PM EDT | 480.00 | 24.35 | 24.30 | 25.15 | -0.90 | -3.56% | 4 | 711 | 35.93% |
| NFLX220617P00490000 | 2021-09-16 1:01PM EDT | 490.00 | 27.15 | 25.30 | 27.60 | -1.70 | -5.89% | 3 | 649 | 35.45% |
| NFLX220617P00500000 | 2021-09-16 11:59AM EDT | 500.00 | 30.05 | 29.00 | 30.60 | -1.90 | -5.95% | 16 | 2,823 | 35.20% |
| NFLX220617P00520000 | 2021-09-17 2:04PM EDT | 520.00 | 36.50 | 35.15 | 37.15 | -2.25 | -5.81% | 129 | 1,197 | 34.67% |
| NFLX220617P00540000 | 2021-09-17 3:56PM EDT | 540.00 | 44.00 | 42.40 | 44.70 | -1.77 | -3.87% | 4 | 570 | 34.22% |
| NFLX220617P00550000 | 2021-09-17 3:56PM EDT | 550.00 | 48.10 | 44.20 | 49.25 | -1.92 | -3.84% | 4 | 619 | 34.22% |
| NFLX220617P00560000 | 2021-09-08 11:46AM EDT | 560.00 | 55.55 | 49.75 | 53.30 | 0.00 | - | 2 | 211 | 33.85% |
| NFLX220617P00570000 | 2021-09-16 1:00PM EDT | 570.00 | 60.40 | 54.40 | 58.00 | 0.00 | - | 2 | 228 | 33.69% |
| NFLX220617P00580000 | 2021-09-17 1:58PM EDT | 580.00 | 65.00 | 59.70 | 63.05 | -0.55 | -0.84% | 142 | 217 | 33.59% |
| NFLX220617P00590000 | 2021-09-17 12:17PM EDT | 590.00 | 68.74 | 62.90 | 68.25 | -2.16 | -3.05% | 1 | 119 | 33.45% |
| NFLX220617P00600000 | 2021-09-15 1:48PM EDT | 600.00 | 76.55 | 70.40 | 73.75 | 0.00 | - | 4 | 144 | 33.35% |
| NFLX220617P00610000 | 2021-09-08 10:38AM EDT | 610.00 | 72.05 | 76.15 | 79.40 | 0.00 | - | 10 | 80 | 33.22% |
| NFLX220617P00620000 | 2021-09-09 9:50AM EDT | 620.00 | 89.57 | 81.05 | 85.25 | 0.00 | - | 4 | 89 | 33.07% |
| NFLX220617P00630000 | 2021-09-15 3:04PM EDT | 630.00 | 93.50 | 85.80 | 91.65 | 0.00 | - | 1 | 113 | 33.09% |
| NFLX220617P00640000 | 2021-09-10 10:58AM EDT | 640.00 | 93.15 | 91.00 | 98.05 | 0.00 | - | 6 | 112 | 33.01% |
| NFLX220617P00650000 | 2021-09-08 3:03PM EDT | 650.00 | 94.85 | 101.90 | 104.50 | 0.00 | - | 3 | 218 | 32.85% |
| NFLX220617P00660000 | 2021-09-03 11:18AM EDT | 660.00 | 111.15 | 108.05 | 111.30 | 0.00 | - | 1 | 50 | 32.77% |
| NFLX220617P00670000 | 2021-09-10 12:53PM EDT | 670.00 | 117.70 | 114.10 | 118.50 | +9.25 | +8.53% | 1 | 65 | 32.80% |
| NFLX220617P00680000 | 2021-09-07 11:40AM EDT | 680.00 | 111.10 | 119.00 | 125.90 | 0.00 | - | 2 | 153 | 32.84% |
| NFLX220617P00690000 | 2021-08-25 5:34PM EDT | 690.00 | 179.45 | 128.75 | 133.50 | 0.00 | - | 1 | 0 | 32.90% |
| NFLX220617P00700000 | 2021-09-10 11:54AM EDT | 700.00 | 142.60 | 136.25 | 141.00 | -2.60 | -1.79% | 1 | 232 | 32.82% |
| NFLX220617P00710000 | 2021-09-08 3:07PM EDT | 710.00 | 135.75 | 144.00 | 148.90 | 0.00 | - | 3 | 65 | 32.88% |
| NFLX220617P00720000 | 2021-09-16 11:37AM EDT | 720.00 | 162.30 | 152.00 | 156.80 | 0.00 | - | 2 | 79 | 32.86% |
| NFLX220617P00730000 | 2021-09-15 12:29PM EDT | 730.00 | 170.60 | 159.60 | 164.95 | 0.00 | - | 2 | 7 | 32.90% |
| NFLX220617P00740000 | 2021-09-17 12:19PM EDT | 740.00 | 174.55 | 166.60 | 173.25 | -4.55 | -2.54% | 2 | 38 | 32.96% |
| NFLX220617P00750000 | 2021-09-08 12:52PM EDT | 750.00 | 180.65 | 174.75 | 181.55 | +9.70 | +5.67% | 1 | 177 | 32.94% |
| NFLX220617P00760000 | 2021-09-16 2:19PM EDT | 760.00 | 191.70 | 184.50 | 190.00 | 0.00 | - | 2 | 89 | 32.95% |
| NFLX220617P00770000 | 2021-09-07 10:37AM EDT | 770.00 | 205.20 | 192.20 | 198.45 | 0.00 | - | 4 | 22 | 32.89% |
| NFLX220617P00780000 | 2021-09-15 12:16PM EDT | 780.00 | 209.05 | 202.50 | 207.35 | 0.00 | - | 2 | 32 | 33.06% |
| NFLX220617P00790000 | 2021-09-15 12:05PM EDT | 790.00 | 223.20 | 209.60 | 216.35 | 0.00 | - | 3 | 35 | 33.25% |
| NFLX220617P00800000 | 2021-09-07 11:07AM EDT | 800.00 | 204.10 | 220.20 | 225.05 | 0.00 | - | 5 | 112 | 33.17% |
| NFLX220617P00810000 | 2021-09-15 12:16PM EDT | 810.00 | 240.95 | 227.40 | 234.20 | 0.00 | - | 2 | 5 | 33.36% |
| NFLX220617P00820000 | 2021-09-07 10:50AM EDT | 820.00 | 249.95 | 238.40 | 243.10 | 0.00 | - | 6 | 25 | 33.30% |
| NFLX220617P00830000 | 2021-09-08 11:11AM EDT | 830.00 | 238.15 | 247.50 | 252.50 | 0.00 | - | 4 | 53 | 33.60% |
| NFLX220617P00840000 | 2021-09-07 10:44AM EDT | 840.00 | 242.25 | 254.65 | 261.50 | 0.00 | - | 10 | 12 | 33.51% |
| NFLX220617P00850000 | 2021-09-07 12:22PM EDT | 850.00 | 249.20 | 266.00 | 270.80 | 0.00 | - | 4 | 58 | 33.63% |
| NFLX220617P00860000 | 2021-09-10 12:15PM EDT | 860.00 | 286.80 | 273.30 | 280.00 | 0.00 | - | 1 | 20 | 33.61% |
| NFLX220617P00880000 | 2021-09-07 11:38AM EDT | 880.00 | 305.85 | 291.50 | 300.80 | 0.00 | - | 2 | 31 | 35.77% |
| NFLX220617P00900000 | 2021-09-07 11:39AM EDT | 900.00 | 296.25 | 310.00 | 318.25 | 0.00 | - | 2 | 72 | 34.53% |
| NFLX220617P00950000 | 2021-09-07 2:30PM EDT | 950.00 | 344.10 | 358.50 | 367.95 | 0.00 | - | 2 | 12 | 37.27% |
| NFLX220617P01000000 | 2021-08-25 5:34PM EDT | 1,000.00 | 461.12 | 407.50 | 417.00 | 0.00 | - | 2 | 0 | 38.92% |
| NFLX220617P01050000 | 2021-08-25 5:34PM EDT | 1,050.00 | 499.20 | 456.50 | 466.00 | 0.00 | - | 2 | 0 | 40.12% |
© 2021 Verizon Media. All rights reserved.
