Australia markets open in 8 hours 50 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
183.85-2.50 (-1.34%)
As of 11:10AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220916C000100002022-05-18 1:47PM EDT10.00168.33170.15175.600.00-13343.46%
NFLX220916C000300002022-05-17 12:11PM EDT30.00159.22149.85155.950.00--1208.94%
NFLX220916C000400002022-05-18 1:47PM EDT40.00138.65140.20145.750.00--2171.53%
NFLX220916C000500002022-04-20 9:41AM EDT50.00187.600.000.000.00-18140.00%
NFLX220916C000700002022-03-22 12:13PM EDT70.00314.62147.10150.050.00--1343.25%
NFLX220916C000950002022-05-19 12:08PM EDT95.0092.1588.7591.800.00--475.01%
NFLX220916C001000002022-05-13 1:37PM EDT100.0087.3084.0087.550.00-71275.00%
NFLX220916C001050002022-05-05 11:48AM EDT105.0089.0579.6082.400.00--171.88%
NFLX220916C001200002022-05-16 12:11AM EDT120.0069.6066.6069.500.00--270.13%
NFLX220916C001250002022-05-19 12:08PM EDT125.0065.7562.1564.650.00-2566.83%
NFLX220916C001350002022-05-20 1:03PM EDT135.0053.9054.3056.200.00-101364.86%
NFLX220916C001400002022-05-17 3:15PM EDT140.0058.0050.7552.350.00-72164.64%
NFLX220916C001450002022-05-18 1:47PM EDT145.0045.4946.9048.700.00-111063.72%
NFLX220916C001500002022-05-23 10:09AM EDT150.0042.3942.8544.90-3.01-6.63%167861.83%
NFLX220916C001550002022-05-20 12:49PM EDT155.0039.7539.3041.500.00-41061.01%
NFLX220916C001600002022-05-20 3:54PM EDT160.0039.5035.9538.050.00-21559.99%
NFLX220916C001650002022-05-23 10:12AM EDT165.0032.2032.8534.90-2.14-6.23%64259.34%
NFLX220916C001700002022-05-23 10:13AM EDT170.0029.9029.8531.10-3.70-11.01%147257.56%
NFLX220916C001750002022-05-23 10:12AM EDT175.0026.7527.3028.25-3.26-10.86%4415157.21%
NFLX220916C001800002022-05-23 10:39AM EDT180.0025.1524.6025.50-1.85-6.85%1230256.39%
NFLX220916C001850002022-05-20 3:37PM EDT185.0024.2622.2023.000.00-734155.85%
NFLX220916C001900002022-05-20 3:57PM EDT190.0022.7519.9520.700.00-6831955.35%
NFLX220916C001950002022-05-23 9:54AM EDT195.0019.0017.7018.25+0.62+3.37%1519854.27%
NFLX220916C002000002022-05-23 10:13AM EDT200.0015.6115.7016.30-2.12-11.96%201,85053.72%
NFLX220916C002050002022-05-23 9:48AM EDT205.0016.1014.1514.70+1.70+11.81%153553.78%
NFLX220916C002100002022-05-23 9:34AM EDT210.0012.0012.5513.00-0.65-5.14%444153.29%
NFLX220916C002150002022-05-23 10:10AM EDT215.0010.3511.1011.50-2.30-18.18%255552.89%
NFLX220916C002200002022-05-23 10:08AM EDT220.009.309.7010.15-0.93-9.09%2031,64452.41%
NFLX220916C002250002022-05-23 10:36AM EDT225.008.888.759.10-0.22-2.42%330752.61%
NFLX220916C002300002022-05-23 9:39AM EDT230.008.037.508.00+0.13+1.65%21,26052.01%
NFLX220916C002350002022-05-23 9:41AM EDT235.007.406.607.00+0.10+1.37%415051.75%
NFLX220916C002400002022-05-23 10:52AM EDT240.006.055.806.20-0.20-3.20%987251.64%
NFLX220916C002500002022-05-23 10:10AM EDT250.004.204.504.75-1.25-22.94%122,63151.37%
NFLX220916C002600002022-05-20 2:01PM EDT260.003.403.453.80-0.45-11.69%110,38351.46%
NFLX220916C002700002022-05-20 3:23PM EDT270.002.962.662.950.00-639751.40%
NFLX220916C002800002022-05-23 10:05AM EDT280.002.002.092.30-0.25-11.11%42,26651.53%
NFLX220916C002900002022-05-23 10:24AM EDT290.001.661.551.82-0.17-9.29%251851.44%
NFLX220916C003000002022-05-23 10:27AM EDT300.001.341.291.44-0.21-13.55%32,50751.95%
NFLX220916C003100002022-05-20 1:44PM EDT310.001.161.021.180.00-192252.34%
NFLX220916C003200002022-05-23 10:26AM EDT320.000.870.830.96-0.18-17.14%426152.81%
NFLX220916C003300002022-05-20 9:56AM EDT330.000.720.650.80-0.08-10.00%719653.17%
NFLX220916C003400002022-05-19 3:52PM EDT340.000.680.400.770.00-1121353.47%
NFLX220916C003500002022-05-23 10:19AM EDT350.000.540.300.68-0.09-14.29%395154.00%
NFLX220916C003600002022-05-20 2:02PM EDT360.000.460.230.610.00-425954.69%
NFLX220916C003700002022-05-20 2:28PM EDT370.000.360.190.540.00-342955.42%
NFLX220916C003800002022-05-20 3:10PM EDT380.000.340.300.490.00-501,29657.76%
NFLX220916C003900002022-05-23 9:51AM EDT390.000.300.150.39-0.02-6.25%462556.59%
NFLX220916C004000002022-05-23 10:44AM EDT400.000.280.250.30+0.02+7.69%62,22658.30%
NFLX220916C004100002022-05-23 10:34AM EDT410.000.260.130.38-0.07-21.21%572959.28%
NFLX220916C004150002022-05-20 11:25AM EDT415.000.220.110.390.00-129659.86%
NFLX220916C004200002022-05-20 2:55PM EDT420.000.210.100.380.00-131060.30%
NFLX220916C004250002022-05-20 10:15AM EDT425.000.230.100.370.00-127460.84%
NFLX220916C004300002022-05-20 2:30PM EDT430.000.190.090.360.00-136161.23%
NFLX220916C004350002022-05-20 2:20PM EDT435.000.180.090.360.00-228061.91%
NFLX220916C004400002022-05-20 2:26PM EDT440.000.170.080.350.00-224362.31%
NFLX220916C004450002022-05-20 2:17PM EDT445.000.170.080.340.00-215362.79%
NFLX220916C004500002022-05-20 2:19PM EDT450.000.160.150.320.00-11,17164.31%
NFLX220916C004550002022-05-18 9:30AM EDT455.000.240.070.320.00-234563.57%
NFLX220916C004600002022-05-09 9:52AM EDT460.000.310.070.320.00-333064.26%
NFLX220916C004650002022-05-20 9:37AM EDT465.000.260.070.320.00-115064.84%
NFLX220916C004700002022-05-20 10:25AM EDT470.000.130.060.290.00-464264.70%
NFLX220916C004750002022-05-09 2:00PM EDT475.000.230.060.310.00-1613665.72%
NFLX220916C004800002022-05-10 9:30AM EDT480.000.270.100.300.00-6034766.89%
NFLX220916C004850002022-05-19 10:40AM EDT485.000.170.060.300.00-518066.70%
NFLX220916C004900002022-05-11 1:54PM EDT490.000.200.060.290.00-730967.09%
NFLX220916C004950002022-05-20 9:45AM EDT495.000.200.050.290.00-113467.48%
NFLX220916C005000002022-05-20 11:55AM EDT500.000.160.070.280.00-21,52768.26%
NFLX220916C005050002022-05-05 11:37AM EDT505.000.150.050.280.00-14568.36%
NFLX220916C005100002022-05-11 10:22AM EDT510.000.250.050.280.00-152468.95%
NFLX220916C005150002022-05-03 1:42PM EDT515.000.200.050.280.00-117769.53%
NFLX220916C005200002022-05-16 11:40AM EDT520.000.180.020.280.00-112469.34%
NFLX220916C005250002022-05-13 3:57PM EDT525.000.160.040.280.00-423670.41%
NFLX220916C005300002022-05-12 3:47PM EDT530.000.150.040.280.00-114470.90%
NFLX220916C005350002022-05-19 2:02PM EDT535.000.140.030.160.00-361,00367.77%
NFLX220916C005400002022-05-23 9:50AM EDT540.000.150.100.150.00-1022170.12%
NFLX220916C005450002022-05-17 9:35AM EDT545.000.260.030.280.00-3051172.27%
NFLX220916C005500002022-05-11 3:02PM EDT550.000.120.050.280.00-134873.24%
NFLX220916C005550002022-04-28 3:43PM EDT555.000.340.000.280.00-217672.46%
NFLX220916C005600002022-05-17 11:36AM EDT560.000.150.020.270.00-329773.24%
NFLX220916C005650002022-05-05 3:10PM EDT565.000.200.000.270.00-18873.24%
NFLX220916C005700002022-04-21 2:30PM EDT570.000.350.020.290.00-115374.71%
NFLX220916C005750002022-05-10 10:55AM EDT575.000.070.010.280.00-16574.71%
NFLX220916C005800002022-05-20 3:10PM EDT580.000.100.000.280.00-1051074.90%
NFLX220916C005850002022-05-17 2:55PM EDT585.000.150.000.280.00-11575.39%
NFLX220916C005900002022-05-04 11:41AM EDT590.000.110.000.280.00-6120575.88%
NFLX220916C005950002022-05-06 10:46AM EDT595.000.110.000.280.00-16376.37%
NFLX220916C006000002022-05-16 12:20PM EDT600.000.150.000.280.00-668076.76%
NFLX220916C006050002022-04-20 11:58AM EDT605.000.350.000.280.00-37977.25%
NFLX220916C006100002022-04-22 1:56PM EDT610.000.200.000.280.00-111977.73%
NFLX220916C006200002022-04-25 2:18PM EDT620.000.230.000.280.00-176678.52%
NFLX220916C006300002022-05-17 3:02PM EDT630.000.280.010.270.00-528079.49%
NFLX220916C006400002022-05-06 12:15PM EDT640.000.010.000.270.00-219079.98%
NFLX220916C006500002022-05-19 10:04AM EDT650.000.130.010.210.00-132779.30%
NFLX220916C006600002022-04-20 9:43AM EDT660.000.140.001.500.00-373499.29%
NFLX220916C006700002022-04-11 9:33AM EDT670.000.550.000.000.00-417150.00%
NFLX220916C006800002022-04-29 10:54AM EDT680.000.150.000.270.00-128283.30%
NFLX220916C006900002022-05-02 12:01PM EDT690.000.100.010.270.00-110084.38%
NFLX220916C007000002022-05-19 1:57PM EDT700.000.110.000.270.00-236684.77%
NFLX220916C007100002022-05-17 1:17PM EDT710.000.080.000.270.00-3810385.55%
NFLX220916C007200002022-05-18 3:52PM EDT720.000.110.000.270.00-3111786.33%
NFLX220916C007300002022-03-29 12:39PM EDT730.000.440.000.310.00-110588.28%
NFLX220916C007400002022-04-26 3:58PM EDT740.000.150.000.270.00-11234187.79%
NFLX220916C007500002022-04-20 12:16PM EDT750.000.200.000.280.00-629188.77%
NFLX220916C007600002022-05-11 1:36PM EDT760.000.010.000.270.00-1423589.26%
NFLX220916C007700002022-04-18 1:35PM EDT770.000.240.000.270.00-17889.84%
NFLX220916C007800002022-05-09 12:20PM EDT780.000.010.000.270.00-117190.63%
NFLX220916C007900002022-05-13 12:59PM EDT790.000.100.000.270.00-220091.21%
NFLX220916C008000002022-05-05 3:38PM EDT800.000.040.000.270.00-121691.89%
NFLX220916C008200002022-04-21 10:18AM EDT820.000.190.000.280.00-215893.55%
NFLX220916C008400002022-04-19 3:45PM EDT840.000.210.000.280.00-16094.73%
NFLX220916C008500002022-03-15 9:30AM EDT850.000.150.000.360.00-1045697.75%
NFLX220916C008600002022-02-08 12:40PM EDT860.000.420.060.390.00-141100.59%
NFLX220916C008800002022-03-07 4:36PM EDT880.000.180.000.310.00-16698.14%
NFLX220916C009000002022-02-28 1:15PM EDT900.000.220.000.300.00-263299.02%
NFLX220916C009200002022-03-21 9:31AM EDT920.000.010.000.000.00-18050.00%
NFLX220916C009400002022-05-04 9:30AM EDT940.000.010.000.270.00-6117100.29%
NFLX220916C009600002022-02-01 2:50PM EDT960.000.550.000.340.00-3342103.61%
NFLX220916C009800002022-04-01 9:48AM EDT980.000.110.000.200.00-18099.61%
NFLX220916C010000002022-05-20 12:22PM EDT1,000.000.100.000.200.00-2176100.78%
NFLX220916C010200002022-05-11 1:25PM EDT1,020.000.010.000.270.00-2141104.49%
NFLX220916C011000002022-05-16 10:01AM EDT1,100.000.060.000.260.00-3135108.01%
NFLX220916C011250002022-04-22 9:49AM EDT1,125.000.120.000.280.00-1026109.77%
NFLX220916C011500002022-04-21 9:30AM EDT1,150.000.090.000.280.00-116110.94%
NFLX220916C011750002022-04-21 11:48AM EDT1,175.000.120.000.280.00-128112.01%
NFLX220916C012000002022-04-21 10:06AM EDT1,200.000.100.000.280.00-1545113.09%
NFLX220916C012250002022-03-02 2:40PM EDT1,225.000.130.000.220.00-122111.72%
NFLX220916C012500002022-03-21 2:11PM EDT1,250.000.040.013.000.00-160149.15%
NFLX220916C012750002022-05-18 3:49PM EDT1,275.000.100.000.260.00-160115.33%
NFLX220916C013000002022-05-20 3:11PM EDT1,300.000.060.000.260.00-673116.21%
NFLX220916C013250002022-05-17 2:10PM EDT1,325.000.030.010.060.00-3646105.47%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220916P000100002022-05-18 3:41PM EDT10.000.010.000.050.00-44432179.69%
NFLX220916P000200002022-05-20 2:46PM EDT20.000.040.010.140.00-4166151.95%
NFLX220916P000300002022-05-16 3:18PM EDT30.000.140.020.250.00-169132.42%
NFLX220916P000400002022-05-16 11:22AM EDT40.000.180.030.300.00-1105114.26%
NFLX220916P000500002022-05-20 11:49AM EDT50.000.260.240.400.00-2715107.23%
NFLX220916P000600002022-05-20 9:41AM EDT60.000.370.230.560.00-110195.80%
NFLX220916P000700002022-05-23 10:12AM EDT70.000.700.470.79-0.09-11.39%116989.99%
NFLX220916P000800002022-05-20 12:31PM EDT80.001.030.801.150.00-3240185.03%
NFLX220916P000900002022-05-23 9:52AM EDT90.001.471.321.660.00-244681.05%
NFLX220916P000950002022-05-20 11:40AM EDT95.001.781.651.990.00-1379.25%
NFLX220916P001000002022-05-23 9:52AM EDT100.002.102.082.22+0.02+0.96%260477.03%
NFLX220916P001050002022-05-20 1:44PM EDT105.002.752.522.640.00-1014275.32%
NFLX220916P001100002022-05-20 1:02PM EDT110.003.402.953.100.00-223673.34%
NFLX220916P001150002022-05-20 1:53PM EDT115.003.803.553.700.00-912572.01%
NFLX220916P001200002022-05-20 3:40PM EDT120.004.204.104.400.00-1325070.40%
NFLX220916P001250002022-05-20 3:35PM EDT125.005.004.905.200.00-7012769.29%
NFLX220916P001300002022-05-20 2:53PM EDT130.006.055.605.950.00-4118867.42%
NFLX220916P001350002022-05-20 1:10PM EDT135.007.556.656.900.00-2212266.38%
NFLX220916P001400002022-05-23 10:09AM EDT140.008.257.608.10+0.05+0.61%2872465.20%
NFLX220916P001450002022-05-23 10:52AM EDT145.009.108.909.25+0.15+1.68%512464.15%
NFLX220916P001500002022-05-23 10:53AM EDT150.0010.4510.2510.65-0.85-7.52%4142,27663.19%
NFLX220916P001550002022-05-23 10:53AM EDT155.0011.9011.6512.05-0.75-5.93%2817961.91%
NFLX220916P001600002022-05-23 10:04AM EDT160.0014.6013.3013.85+2.20+17.74%748861.20%
NFLX220916P001650002022-05-20 12:31PM EDT165.0015.7515.0015.550.00-2232860.02%
NFLX220916P001700002022-05-20 3:52PM EDT170.0016.6516.9517.400.00-1580558.99%
NFLX220916P001750002022-05-20 12:35PM EDT175.0020.0519.1019.850.00-2244158.61%
NFLX220916P001800002022-05-20 3:26PM EDT180.0022.4421.3521.850.00-101,76357.39%
NFLX220916P001850002022-05-23 9:30AM EDT185.0023.1523.7524.50-1.85-7.40%154656.77%
NFLX220916P001900002022-05-23 10:00AM EDT190.0028.0026.5027.35-0.30-1.06%11,30556.44%
NFLX220916P001950002022-05-20 2:48PM EDT195.0030.5229.3029.900.00-1033255.42%
NFLX220916P002000002022-05-20 3:18PM EDT200.0033.6032.3032.900.00-81,36954.82%
NFLX220916P002050002022-05-20 10:03AM EDT205.0033.5035.6536.600.00-813755.13%
NFLX220916P002100002022-05-20 3:36PM EDT210.0038.5239.0040.200.00-444954.99%
NFLX220916P002150002022-05-20 3:43PM EDT215.0041.1742.3043.250.00-610753.74%
NFLX220916P002200002022-05-20 3:30PM EDT220.0048.0746.2547.20+2.00+4.34%390654.14%
NFLX220916P002250002022-05-23 10:32AM EDT225.0050.5549.7550.65-1.35-2.60%430752.96%
NFLX220916P002300002022-05-23 9:56AM EDT230.0053.9053.0555.05+1.20+2.28%562152.45%
NFLX220916P002350002022-05-20 11:41AM EDT235.0057.3457.1559.100.00-213452.28%
NFLX220916P002400002022-05-20 10:44AM EDT240.0057.1761.4063.200.00-959352.14%
NFLX220916P002500002022-05-20 3:50PM EDT250.0073.0469.9072.25+3.00+4.28%265052.46%
NFLX220916P002600002022-05-20 1:31PM EDT260.0082.2078.9581.050.00-141852.39%
NFLX220916P002700002022-05-20 3:42PM EDT270.0087.7388.3590.200.00-2038052.92%
NFLX220916P002800002022-05-20 2:03PM EDT280.0098.0597.55100.150.00-155154.22%
NFLX220916P002900002022-05-19 3:27PM EDT290.00107.05106.35110.100.00-245953.91%
NFLX220916P003000002022-05-20 3:36PM EDT300.00114.90116.30119.45-1.94-1.66%21,28154.55%
NFLX220916P003100002022-05-19 11:00AM EDT310.00128.40125.55129.550.00-21,23254.87%
NFLX220916P003200002022-05-17 10:22AM EDT320.00132.41136.15138.850.00-484356.97%
NFLX220916P003300002022-05-19 11:25AM EDT330.00147.15145.65149.200.00-171858.73%
NFLX220916P003400002022-05-17 3:14PM EDT340.00150.06155.80158.800.00-362159.88%
NFLX220916P003500002022-05-23 9:40AM EDT350.00167.80165.45168.75-1.45-0.86%31,13760.03%
NFLX220916P003600002022-05-12 3:43PM EDT360.00187.15175.25179.100.00-101,03362.87%
NFLX220916P003700002022-05-19 3:48PM EDT370.00185.87185.45188.850.00-494064.58%
NFLX220916P003800002022-05-20 3:41PM EDT380.00195.40195.60198.950.00-157567.82%
NFLX220916P003900002022-05-20 12:59PM EDT390.00209.18205.45209.200.00-118270.19%
NFLX220916P004000002022-05-20 2:14PM EDT400.00217.76215.35219.000.00-243070.41%
NFLX220916P004100002022-05-09 9:33AM EDT410.00232.21224.80228.950.00-233168.38%
NFLX220916P004150002022-04-26 12:27PM EDT415.00212.60230.10234.100.00-35372.12%
NFLX220916P004200002022-05-18 2:39PM EDT420.00242.05235.20238.800.00-1054471.70%
NFLX220916P004250002022-05-05 1:38PM EDT425.00235.00240.00244.400.00-14074.95%
NFLX220916P004300002022-05-23 9:33AM EDT430.00244.73245.60248.85+4.68+1.95%106176.05%
NFLX220916P004350002022-04-25 11:40AM EDT435.00226.44250.20254.350.00-11577.42%
NFLX220916P004400002022-05-12 3:37PM EDT440.00267.65255.65259.100.00-26779.30%
NFLX220916P004450002022-05-06 9:43AM EDT445.00263.99259.80264.300.00-76876.29%
NFLX220916P004500002022-05-13 3:57PM EDT450.00262.95264.65269.050.00-114274.27%
NFLX220916P004550002022-04-29 9:34AM EDT455.00257.20270.00274.900.00-1882.42%
NFLX220916P004600002022-05-09 11:55AM EDT460.00283.14275.15279.100.00-217679.49%
NFLX220916P004650002022-04-27 3:27PM EDT465.00276.10280.05284.600.00-11082.59%
NFLX220916P004700002022-05-09 10:16AM EDT470.00290.00284.75289.050.00-130077.88%
NFLX220916P004750002022-04-21 9:45AM EDT475.00253.98287.40292.050.00-1080.71%
NFLX220916P004800002022-05-18 9:55AM EDT480.00294.20294.70299.400.00-14681.40%
NFLX220916P004850002022-05-04 12:20PM EDT485.00291.00300.05304.100.00-1082.42%
NFLX220916P004900002022-04-26 10:17AM EDT490.00287.44305.10309.050.00-31783.11%
NFLX220916P004950002022-04-27 1:01PM EDT495.00304.10309.95314.250.00-1084.13%
NFLX220916P005000002022-05-20 10:52AM EDT500.00312.84314.50319.200.00-127981.15%
NFLX220916P005050002022-04-25 1:25PM EDT505.00298.74319.90324.400.00-2086.11%
NFLX220916P005100002022-05-03 1:29PM EDT510.00309.08325.10329.300.00-1087.40%
NFLX220916P005150002022-04-20 1:46PM EDT515.00291.70327.25332.050.00-1086.06%
NFLX220916P005200002022-05-05 1:56PM EDT520.00331.20335.00339.000.00-1019985.99%
NFLX220916P005250002022-04-22 3:58PM EDT525.00308.67336.85342.050.00-16187.33%
NFLX220916P005300002022-04-25 1:19PM EDT530.00323.97345.15349.300.00-6090.26%
NFLX220916P005350002022-05-12 11:30AM EDT535.00359.86349.55354.500.00-1088.21%
NFLX220916P005400002022-04-27 10:30AM EDT540.00345.10354.80359.400.00-23489.87%
NFLX220916P005450002022-04-22 1:44PM EDT545.00333.45357.55362.000.00-1089.06%
NFLX220916P005500002022-05-19 11:03AM EDT550.00366.80365.15369.000.00-15690.72%
NFLX220916P005550002022-04-20 9:46AM EDT555.00318.20364.05368.450.00-4100.00%
NFLX220916P005600002022-05-04 1:02PM EDT560.00365.00375.15379.350.00-2018894.24%
NFLX220916P005650002022-04-22 1:44PM EDT565.00353.43377.10382.050.00-1092.11%
NFLX220916P005700002022-05-13 3:57PM EDT570.00382.65384.55389.550.00-12992.68%
NFLX220916P005750002022-04-22 11:03AM EDT575.00357.84387.40391.950.00-3091.75%
NFLX220916P005800002022-05-17 12:10PM EDT580.00391.55395.50398.950.00-137796.22%
NFLX220916P005850002022-04-19 2:33PM EDT585.00238.76398.55404.450.00-2083.74%
NFLX220916P005900002022-04-28 2:16PM EDT590.00391.84404.40409.150.00-119090.38%
NFLX220916P005950002022-05-10 11:58AM EDT595.00420.95409.55414.300.00-1193.51%
NFLX220916P006000002022-05-23 9:33AM EDT600.00414.74415.65418.85-7.33-1.74%104098.73%
NFLX220916P006050002022-04-19 2:34PM EDT605.00258.49418.65424.400.00-2086.43%
NFLX220916P006100002022-04-19 2:09PM EDT610.00261.97423.80429.200.00-2286.23%
NFLX220916P006200002022-04-20 10:09AM EDT620.00404.00429.70433.000.00-220.00%
NFLX220916P006300002022-04-19 12:45PM EDT630.00280.18443.90449.350.00-76591.31%
NFLX220916P006400002022-04-13 11:04AM EDT640.00292.90450.55455.100.00-520.00%
NFLX220916P006500002022-04-19 2:39PM EDT650.00303.22464.00469.100.00-15491.31%
NFLX220916P006600002022-04-20 9:55AM EDT660.00432.33469.35472.950.00-120.00%
NFLX220916P006700002022-05-06 9:52AM EDT670.00490.92484.05489.650.00-64099.61%
NFLX220916P006800002022-05-06 9:52AM EDT680.00500.94494.15499.250.00-31897.56%
NFLX220916P006900002022-04-19 2:15PM EDT690.00343.23503.80509.200.00-1761293.46%
NFLX220916P007000002022-04-19 2:10PM EDT700.00351.62513.20519.800.00-174394.29%
NFLX220916P007100002022-04-19 2:09PM EDT710.00361.53523.50529.500.00-2395.12%
NFLX220916P007200002022-03-22 1:12PM EDT720.00336.93499.95504.550.00-100.00%
NFLX220916P007300002021-12-23 4:01PM EDT730.00142.30330.45335.500.00-1220.00%
NFLX220916P007400002022-04-19 2:12PM EDT740.00392.60553.20559.800.00-6097.51%
NFLX220916P007500002022-01-11 4:52PM EDT750.00216.99341.05346.800.00-3240.00%
NFLX220916P007600002022-04-19 3:59PM EDT760.00411.23573.35579.650.00-4099.02%
NFLX220916P007700002022-04-19 2:30PM EDT770.00422.84583.30589.700.00-2099.80%
NFLX220916P007800002021-12-23 2:34PM EDT780.00181.94380.45385.850.00-370.00%
NFLX220916P007900002021-12-23 1:49PM EDT790.00190.75390.45395.850.00-220.00%
NFLX220916P008000002022-04-19 2:31PM EDT800.00452.53613.60619.450.00-20102.73%
NFLX220916P008200002022-04-27 3:36PM EDT820.00632.00633.75640.050.00-50112.79%
NFLX220916P008400002022-02-01 4:55PM EDT840.00383.36469.85475.700.00-1200.00%
NFLX220916P008500002022-02-04 3:12PM EDT850.00441.00486.00492.250.00-500.00%
NFLX220916P008600002021-12-22 10:58AM EDT860.00260.10460.45465.850.00--40.00%
NFLX220916P008800002022-01-24 2:32PM EDT880.00513.24505.00509.600.00-2200.00%
NFLX220916P009000002022-04-01 11:56AM EDT900.00526.00706.60712.100.00-100.00%
NFLX220916P009200002021-11-12 12:33PM EDT920.00260.45318.00322.450.00-650.00%
NFLX220916P009400002022-01-18 4:01PM EDT940.00426.47549.20557.050.00-2200.00%
NFLX220916P009600002022-01-24 4:41PM EDT960.00577.17584.80589.600.00-200.00%
NFLX220916P009800002022-02-15 3:50PM EDT980.00571.98606.35612.550.00-200.00%
NFLX220916P010000002022-02-15 3:52PM EDT1,000.00591.79626.35632.150.00-200.00%
NFLX220916P010200002022-01-20 12:06PM EDT1,020.00496.96625.70632.650.00--00.00%
NFLX220916P011000002022-01-24 4:48PM EDT1,100.00718.54724.70729.800.00-500.00%
NFLX220916P013250002022-01-21 4:22PM EDT1,325.00935.50930.70937.650.00-200.00%