Australia markets open in 8 hours 27 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
183.60-2.75 (-1.48%)
As of 11:33AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230120C000100002022-05-19 3:43PM EDT10.00174.18171.85177.100.00-4740203.13%
NFLX230120C000300002022-03-09 1:25PM EDT30.00331.27322.00329.500.00-410.00%
NFLX230120C000400002022-03-14 2:12PM EDT40.00292.420.000.000.00--00.00%
NFLX230120C000500002022-04-20 9:47AM EDT50.00185.00138.45141.700.00-1162141.63%
NFLX230120C000600002022-03-03 12:33PM EDT60.00310.71311.30318.150.00-210.00%
NFLX230120C000900002022-05-16 10:35AM EDT90.00106.5097.10100.600.00-11278.14%
NFLX230120C001000002022-05-19 3:30PM EDT100.0090.2388.8592.850.00-211476.72%
NFLX230120C001050002022-05-12 12:14PM EDT105.0076.7184.6088.100.00-1469373.77%
NFLX230120C001100002022-05-16 12:12AM EDT110.0074.8581.0583.200.00--1171.75%
NFLX230120C001150002022-05-17 3:30PM EDT115.0084.3576.6078.850.00-123769.09%
NFLX230120C001200002022-05-17 3:31PM EDT120.0080.4073.0575.300.00-157868.87%
NFLX230120C001250002022-05-10 3:06PM EDT125.0063.3569.4071.750.00-29568.20%
NFLX230120C001300002022-05-18 11:53AM EDT130.0066.0065.4567.550.00-510266.08%
NFLX230120C001350002022-05-13 10:45AM EDT135.0061.7561.9563.700.00-15564.85%
NFLX230120C001400002022-05-19 3:30PM EDT140.0059.3858.2560.400.00-41763.84%
NFLX230120C001450002022-05-19 3:20PM EDT145.0056.4054.9556.950.00-123862.92%
NFLX230120C001500002022-05-19 9:30AM EDT150.0048.9052.2053.450.00-112362.32%
NFLX230120C001550002022-05-17 11:55AM EDT155.0054.2549.0550.200.00-11061.37%
NFLX230120C001600002022-05-19 1:34PM EDT160.0047.5045.9547.150.00-86160.48%
NFLX230120C001650002022-05-18 1:44PM EDT165.0040.4043.2544.500.00-23460.15%
NFLX230120C001700002022-05-19 11:50AM EDT170.0041.8540.0541.650.00-48158.99%
NFLX230120C001750002022-05-20 2:30PM EDT175.0036.7937.6538.750.00-316658.33%
NFLX230120C001800002022-05-23 9:43AM EDT180.0033.8735.3036.10-3.62-9.66%10024357.76%
NFLX230120C001850002022-05-23 11:07AM EDT185.0033.4132.7533.80-0.04-0.12%10420157.13%
NFLX230120C001900002022-05-20 3:46PM EDT190.0031.4030.4031.550.00-3611356.54%
NFLX230120C001950002022-05-23 11:06AM EDT195.0028.7028.2029.15+1.70+6.30%87755.78%
NFLX230120C002000002022-05-23 10:41AM EDT200.0026.0426.2026.85-1.26-4.62%1876155.10%
NFLX230120C002100002022-05-20 3:19PM EDT210.0021.9522.4523.10-0.25-1.13%41,03854.17%
NFLX230120C002200002022-05-23 9:45AM EDT220.0019.3519.1019.65-0.65-3.25%293253.18%
NFLX230120C002300002022-05-23 10:22AM EDT230.0016.1516.1516.75+0.25+1.57%61,00752.37%
NFLX230120C002400002022-05-20 3:47PM EDT240.0014.4013.5514.150.00-171,14251.54%
NFLX230120C002500002022-05-23 10:57AM EDT250.0011.0011.2011.85-1.05-8.71%1913,40350.63%
NFLX230120C002600002022-05-20 3:41PM EDT260.0010.209.5010.100.00-1563650.34%
NFLX230120C002700002022-05-23 10:38AM EDT270.007.938.008.50-1.19-13.05%249250.48%
NFLX230120C002800002022-05-23 10:12AM EDT280.006.406.607.250.00-193450.31%
NFLX230120C002900002022-05-23 11:06AM EDT290.006.005.606.00-0.24-3.85%467049.70%
NFLX230120C003000002022-05-23 10:33AM EDT300.004.804.654.95-0.10-2.04%63,19349.13%
NFLX230120C003100002022-05-20 1:46PM EDT310.004.304.004.500.00-121,19849.94%
NFLX230120C003200002022-05-23 10:21AM EDT320.003.253.353.60-0.49-13.10%186349.05%
NFLX230120C003300002022-05-23 10:38AM EDT330.002.972.913.10-0.06-1.98%271249.12%
NFLX230120C003400002022-05-18 1:44PM EDT340.002.502.502.750.00-453949.51%
NFLX230120C003500002022-05-23 11:14AM EDT350.002.102.122.36-0.34-13.93%32,99649.50%
NFLX230120C003600002022-05-20 12:39PM EDT360.001.901.872.200.00-444350.33%
NFLX230120C003700002022-05-20 1:37PM EDT370.001.711.571.840.00-1589050.02%
NFLX230120C003800002022-05-23 9:44AM EDT380.001.501.421.670.00-174150.51%
NFLX230120C003900002022-05-20 3:01PM EDT390.001.351.141.550.00-389551.16%
NFLX230120C004000002022-05-20 3:10PM EDT400.001.151.101.41-0.02-1.71%23,50550.55%
NFLX230120C004100002022-05-20 3:02PM EDT410.000.980.851.320.00-21,49050.54%
NFLX230120C004200002022-05-20 10:59AM EDT420.000.980.731.210.00-192550.79%
NFLX230120C004300002022-05-18 11:38AM EDT430.000.910.631.110.00-11,11051.05%
NFLX230120C004400002022-05-20 3:30PM EDT440.000.770.551.030.00-650151.38%
NFLX230120C004500002022-05-20 12:52PM EDT450.000.500.480.960.00-75,45551.71%
NFLX230120C004550002022-05-18 1:46PM EDT455.000.690.460.92-0.05-6.76%123851.90%
NFLX230120C004600002022-05-19 2:38PM EDT460.000.650.430.890.00-136352.08%
NFLX230120C004650002022-05-17 10:40AM EDT465.000.740.390.870.00-162952.22%
NFLX230120C004700002022-05-16 10:05AM EDT470.001.000.370.840.00-242552.39%
NFLX230120C004750002022-05-17 1:45PM EDT475.000.680.350.820.00-139352.61%
NFLX230120C004800002022-05-18 10:26AM EDT480.000.600.320.800.00-141052.78%
NFLX230120C004850002022-05-18 1:47PM EDT485.000.520.300.780.00-1027552.98%
NFLX230120C004900002022-05-16 12:35PM EDT490.000.720.420.770.00-459854.13%
NFLX230120C004950002022-05-10 1:28PM EDT495.000.760.270.750.00-1026253.47%
NFLX230120C005000002022-05-18 3:46PM EDT500.000.500.440.60+0.02+4.17%23,52354.03%
NFLX230120C005050002022-05-16 2:58PM EDT505.000.650.240.720.00-516653.91%
NFLX230120C005100002022-05-20 11:37AM EDT510.000.440.230.700.00-135054.10%
NFLX230120C005150002022-05-05 9:34AM EDT515.000.880.220.690.00-131654.37%
NFLX230120C005200002022-05-16 10:59AM EDT520.000.740.210.680.00-1238354.64%
NFLX230120C005250002022-05-18 3:59PM EDT525.000.450.200.670.00-157654.88%
NFLX230120C005300002022-05-18 12:23PM EDT530.000.300.300.660.00-142755.98%
NFLX230120C005350002022-05-16 10:09AM EDT535.000.570.180.650.00-1220755.35%
NFLX230120C005400002022-05-11 11:13AM EDT540.000.490.180.640.00-118755.66%
NFLX230120C005450002022-05-17 2:15PM EDT545.000.440.170.630.00-112855.86%
NFLX230120C005500002022-05-20 3:59PM EDT550.000.440.300.630.00-21,58457.32%
NFLX230120C005600002022-05-23 9:35AM EDT560.000.420.160.62+0.03+7.69%150456.84%
NFLX230120C005700002022-05-19 11:46AM EDT570.000.360.300.600.00-245158.59%
NFLX230120C005800002022-05-13 11:03AM EDT580.000.440.250.590.00-54,76458.81%
NFLX230120C005900002022-05-18 10:55AM EDT590.000.380.140.590.00-153958.55%
NFLX230120C006000002022-05-20 9:34AM EDT600.000.330.140.300.00-42,38155.91%
NFLX230120C006100002022-05-18 12:38PM EDT610.000.400.130.570.00-101,15159.60%
NFLX230120C006200002022-05-13 12:31PM EDT620.000.340.120.570.00-11,48760.16%
NFLX230120C006300002022-05-12 3:08PM EDT630.000.250.120.560.00-151160.69%
NFLX230120C006400002022-04-26 12:13PM EDT640.000.430.110.560.00-171561.23%
NFLX230120C006500002022-05-16 10:33AM EDT650.000.370.160.560.00-51,42962.35%
NFLX230120C006600002022-05-17 10:24AM EDT660.000.330.080.550.00-21,24362.01%
NFLX230120C006800002022-05-20 2:34PM EDT680.000.230.100.300.00-11,01660.16%
NFLX230120C007000002022-05-20 12:15PM EDT700.000.200.200.250.00-461,62262.06%
NFLX230120C007200002022-05-17 12:36PM EDT720.000.310.050.530.00-127264.89%
NFLX230120C007400002022-05-10 1:26PM EDT740.000.290.040.530.00-119065.82%
NFLX230120C007500002022-05-04 3:16PM EDT750.000.210.040.530.00-147266.31%
NFLX230120C007600002022-05-16 9:30AM EDT760.000.410.030.430.00-426865.33%
NFLX230120C007800002022-05-13 2:47PM EDT780.000.240.030.520.00-626567.58%
NFLX230120C008000002022-05-20 3:55PM EDT800.000.130.030.270.00-42,00364.45%
NFLX230120C008200002022-05-20 3:55PM EDT820.000.130.020.400.00-844867.58%
NFLX230120C008400002022-05-06 12:50PM EDT840.000.190.020.510.00-413670.17%
NFLX230120C008500002022-05-03 3:00PM EDT850.000.170.030.510.00-246370.75%
NFLX230120C008600002022-03-23 10:31AM EDT860.000.700.050.430.00-159870.31%
NFLX230120C008800002022-05-19 3:45PM EDT880.000.130.030.320.00-612968.95%
NFLX230120C009000002022-05-10 11:51AM EDT900.000.120.020.410.00-11,33671.19%
NFLX230120C009200002022-04-27 12:14PM EDT920.000.180.060.280.00-120670.41%
NFLX230120C009400002022-05-10 11:30AM EDT940.000.120.060.490.00-123574.66%
NFLX230120C009500002022-04-28 11:44AM EDT950.000.100.070.350.00-270573.05%
NFLX230120C009600002022-04-21 3:53PM EDT960.000.340.000.350.00-1313872.17%
NFLX230120C009800002022-05-16 10:27AM EDT980.000.180.050.490.00-145576.07%
NFLX230120C010000002022-05-19 12:22PM EDT1,000.000.090.050.190.00-12,03471.09%
NFLX230120C010200002022-04-21 9:32AM EDT1,020.000.200.000.780.00-224580.62%
NFLX230120C010500002022-05-19 2:00PM EDT1,050.000.100.050.410.00-33,83277.39%
NFLX230120C011000002022-05-10 10:55AM EDT1,100.000.070.040.460.00-131479.74%
NFLX230120C011250002022-05-04 9:43AM EDT1,125.000.060.040.450.00-110680.37%
NFLX230120C011500002022-05-20 2:02PM EDT1,150.000.050.040.190.00-2027175.68%
NFLX230120C011750002022-05-19 2:10PM EDT1,175.000.080.020.130.00-115573.63%
NFLX230120C012000002022-05-16 9:46AM EDT1,200.000.080.030.230.00-120177.93%
NFLX230120C012250002022-05-16 9:54AM EDT1,225.000.120.050.280.00-117480.37%
NFLX230120C012500002022-05-18 12:55PM EDT1,250.000.100.030.200.00-219878.52%
NFLX230120C012750002022-05-18 3:49PM EDT1,275.000.110.030.300.00-130481.84%
NFLX230120C013000002022-05-20 3:11PM EDT1,300.000.080.010.140.00-630277.05%
NFLX230120C013250002022-05-20 9:33AM EDT1,325.000.060.050.080.00-12,63576.76%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230120P000100002022-05-23 9:47AM EDT10.000.060.030.07+0.01+20.00%15948134.38%
NFLX230120P000200002022-05-19 2:44PM EDT20.000.110.030.370.00-587118.56%
NFLX230120P000300002022-05-19 10:04AM EDT30.000.220.050.40-0.04-15.38%214098.05%
NFLX230120P000400002022-05-20 11:15AM EDT40.000.430.270.780.00-121193.41%
NFLX230120P000500002022-05-20 3:37PM EDT50.000.890.620.980.00-122,20686.04%
NFLX230120P000600002022-05-19 9:31AM EDT60.001.501.081.590.00-145882.20%
NFLX230120P000700002022-05-20 2:29PM EDT70.002.001.692.190.00-152977.73%
NFLX230120P000800002022-05-20 3:44PM EDT80.002.582.462.740.00-2839973.03%
NFLX230120P000900002022-05-20 3:15PM EDT90.003.803.503.650.00-2954969.73%
NFLX230120P000950002022-05-18 1:09PM EDT95.004.634.054.250.00-22968.20%
NFLX230120P001000002022-05-20 1:53PM EDT100.005.054.704.950.00-524,15166.90%
NFLX230120P001050002022-05-19 11:21AM EDT105.006.055.405.750.00-61,83765.66%
NFLX230120P001100002022-05-20 11:14AM EDT110.006.406.206.500.00-92,09064.28%
NFLX230120P001150002022-05-20 12:30PM EDT115.007.607.207.400.00-2566663.28%
NFLX230120P001200002022-05-23 9:34AM EDT120.008.278.158.55+0.36+4.55%13,11062.35%
NFLX230120P001250002022-05-19 3:43PM EDT125.009.659.209.650.00-181,31861.24%
NFLX230120P001300002022-05-19 11:31AM EDT130.0011.2010.4010.800.00-41,57560.19%
NFLX230120P001350002022-05-18 1:13PM EDT135.0013.1511.6512.250.00-31,37759.36%
NFLX230120P001400002022-05-20 2:41PM EDT140.0014.2013.0513.650.00-1011,20658.42%
NFLX230120P001450002022-05-20 3:47PM EDT145.0014.9014.6015.250.00-613757.65%
NFLX230120P001500002022-05-20 3:09PM EDT150.0017.4516.3017.000.00-1042,32856.99%
NFLX230120P001550002022-05-20 3:15PM EDT155.0019.3518.0018.700.00-340956.05%
NFLX230120P001600002022-05-20 3:15PM EDT160.0021.3019.9020.400.00-847855.11%
NFLX230120P001650002022-05-20 3:14PM EDT165.0023.5021.9522.450.00-329954.45%
NFLX230120P001700002022-05-20 3:15PM EDT170.0025.5023.8524.550.00-576253.49%
NFLX230120P001750002022-05-20 3:13PM EDT175.0027.9526.2527.000.00-1193353.09%
NFLX230120P001800002022-05-23 10:17AM EDT180.0029.5028.6029.15-0.80-2.64%41,30152.18%
NFLX230120P001850002022-05-23 11:07AM EDT185.0031.6231.0032.15-0.62-1.92%347351.85%
NFLX230120P001900002022-05-23 9:56AM EDT190.0035.2833.7034.60-0.47-1.31%395051.11%
NFLX230120P001950002022-05-20 3:15PM EDT195.0038.4036.5037.700.00-344350.81%
NFLX230120P002000002022-05-20 3:37PM EDT200.0040.2539.2040.20+0.32+0.80%36,21450.57%
NFLX230120P002100002022-05-20 10:29AM EDT210.0042.9745.3046.300.00-22,45549.35%
NFLX230120P002200002022-05-19 10:04AM EDT220.0053.3751.8553.05-1.48-2.70%31,25348.52%
NFLX230120P002300002022-05-20 12:21PM EDT230.0060.9259.1060.350.00-369647.96%
NFLX230120P002400002022-05-23 10:16AM EDT240.0068.6066.4567.65-1.41-2.01%24,44346.72%
NFLX230120P002500002022-05-18 3:48PM EDT250.0073.5274.0075.65-6.91-8.59%17,07546.15%
NFLX230120P002600002022-05-12 12:36PM EDT260.0081.5782.3584.65-12.23-13.04%12,51447.12%
NFLX230120P002700002022-05-13 9:35AM EDT270.0098.3790.8593.250.00-12,42946.79%
NFLX230120P002800002022-05-16 9:30AM EDT280.0094.5599.80101.400.00-11,96444.73%
NFLX230120P002900002022-05-20 12:42PM EDT290.00112.40108.30111.250.00-113,41246.67%
NFLX230120P003000002022-05-20 11:46AM EDT300.00118.30117.85120.000.00-27,90945.12%
NFLX230120P003100002022-05-16 12:54PM EDT310.00124.80126.95129.650.00-111,52745.98%
NFLX230120P003200002022-05-13 9:37AM EDT320.00143.45136.20139.300.00-16,19546.63%
NFLX230120P003300002022-05-23 9:41AM EDT330.00148.10145.80149.10-1.26-0.84%23,97247.67%
NFLX230120P003400002022-05-11 2:33PM EDT340.00170.96155.20158.350.00-11,80046.11%
NFLX230120P003500002022-05-19 12:53PM EDT350.00166.72165.25168.550.00-51,84548.66%
NFLX230120P003600002022-05-18 12:29PM EDT360.00178.93174.80178.200.00-32,02148.49%
NFLX230120P003700002022-05-12 9:34AM EDT370.00205.86185.20188.200.00-12,03849.95%
NFLX230120P003800002022-05-19 11:33AM EDT380.00196.44195.20198.300.00-21,82451.89%
NFLX230120P003900002022-05-16 9:40AM EDT390.00195.20204.00208.450.00-12,14154.04%
NFLX230120P004000002022-05-20 2:14PM EDT400.00217.66214.35218.400.00-13,40155.13%
NFLX230120P004100002022-05-20 12:36PM EDT410.00227.88223.70228.850.00-11,66258.66%
NFLX230120P004200002022-05-23 11:10AM EDT420.00238.75234.55238.45+4.78+2.04%138757.94%
NFLX230120P004300002022-05-18 11:29AM EDT430.00246.00243.50248.650.00-2074860.20%
NFLX230120P004400002022-05-18 10:02AM EDT440.00255.18254.25258.450.00-240060.35%
NFLX230120P004500002022-05-13 9:52AM EDT450.00270.37264.35268.700.00-71,41662.82%
NFLX230120P004550002022-05-04 11:22AM EDT455.00261.05269.60273.650.00-115663.12%
NFLX230120P004600002022-05-10 3:58PM EDT460.00286.00274.20278.800.00-457664.45%
NFLX230120P004650002022-05-18 3:52PM EDT465.00287.58279.15283.850.00-15087165.27%
NFLX230120P004700002022-05-20 2:28PM EDT470.00288.42283.25288.750.00-172865.31%
NFLX230120P004750002022-05-09 11:14AM EDT475.00300.00289.45294.650.00-109253.76%
NFLX230120P004800002022-05-20 2:28PM EDT480.00299.00294.60298.600.00-183465.59%
NFLX230120P004850002022-04-21 9:36AM EDT485.00262.00295.30302.800.00-119961.23%
NFLX230120P004900002022-05-18 3:32PM EDT490.00313.60304.50309.000.00-538351.07%
NFLX230120P004950002022-04-28 11:46AM EDT495.00306.11309.30314.400.00-313653.08%
NFLX230120P005000002022-05-18 11:43AM EDT500.00315.50314.55318.950.00-11,37351.95%
NFLX230120P005050002022-05-06 11:02AM EDT505.00321.34318.70324.450.00-44072.39%
NFLX230120P005100002022-05-03 3:18PM EDT510.00308.86324.40328.800.00-224669.71%
NFLX230120P005150002022-04-22 12:44PM EDT515.00301.55325.35332.800.00-43764.11%
NFLX230120P005200002022-05-19 3:23PM EDT520.00335.67334.60339.500.00-123257.84%
NFLX230120P005250002022-05-04 1:17PM EDT525.00329.70338.85344.000.00-25272.20%
NFLX230120P005300002022-05-13 10:59AM EDT530.00350.90344.35348.800.00-559950.73%
NFLX230120P005350002022-05-04 3:42PM EDT535.00331.98349.30353.900.00-147451.76%
NFLX230120P005400002022-05-09 2:04PM EDT540.00365.64353.70359.650.00-12345853.81%
NFLX230120P005450002022-05-04 1:12PM EDT545.00349.59359.25364.100.00-14210354.20%
NFLX230120P005500002022-05-12 3:14PM EDT550.00379.47364.00368.650.00-1556272.66%
NFLX230120P005600002022-05-13 1:15PM EDT560.00378.65374.25379.500.00-930258.79%
NFLX230120P005700002022-05-20 12:04PM EDT570.00386.07383.35388.800.00-193975.24%
NFLX230120P005800002022-04-29 3:47PM EDT580.00387.00394.30397.800.00-188369.71%
NFLX230120P005900002022-04-20 3:49PM EDT590.00366.44400.35407.800.00-224170.51%
NFLX230120P006000002022-05-09 11:12AM EDT600.00424.50413.65418.900.00-11,11678.30%
NFLX230120P006100002022-04-28 11:06AM EDT610.00423.00424.25429.300.00-111560.84%
NFLX230120P006200002022-05-19 3:23PM EDT620.00435.45434.45439.250.00-124962.77%
NFLX230120P006300002022-04-29 3:44PM EDT630.00437.58444.30449.450.00-14263.82%
NFLX230120P006400002022-04-21 11:45AM EDT640.00426.50450.40457.800.00-53374.26%
NFLX230120P006500002022-04-26 12:58PM EDT650.00447.60464.80468.550.00-354061.47%
NFLX230120P006600002022-04-22 3:59PM EDT660.00444.50470.65477.800.00-208875.66%
NFLX230120P006800002022-03-16 9:51AM EDT680.00328.76336.10341.500.00-75470.00%
NFLX230120P007000002022-04-21 12:47PM EDT700.00481.28510.30517.800.00-41378.32%
NFLX230120P007200002022-04-19 2:05PM EDT720.00372.20533.30540.150.00-2166.72%
NFLX230120P007400002022-04-21 1:26PM EDT740.00521.14550.45557.800.00-20080.81%
NFLX230120P007500002021-12-14 3:28PM EDT750.00189.55232.75240.250.00-2650.00%
NFLX230120P007600002022-04-19 3:49PM EDT760.00409.47573.35580.150.00-2369.43%
NFLX230120P007800002022-02-03 1:20PM EDT780.00367.90414.50423.000.00-2280.00%
NFLX230120P008000002022-04-28 1:14PM EDT800.00603.19613.10619.800.00-12262.21%
NFLX230120P008200002022-04-27 3:36PM EDT820.00632.00633.25639.500.00-2256.84%
NFLX230120P008400002022-01-21 1:15PM EDT840.00433.70444.00453.500.00-100.00%
NFLX230120P008500002022-02-23 11:19AM EDT850.00474.00478.50484.800.00-150.00%
NFLX230120P008600002022-02-09 10:38AM EDT860.00459.73498.00507.450.00-420.00%
NFLX230120P008800002022-01-20 12:23PM EDT880.00360.10484.00493.500.00-100.00%
NFLX230120P009000002022-05-11 11:38AM EDT900.00723.40712.00719.500.00-1058100.71%
NFLX230120P009500002022-04-20 12:54PM EDT950.00726.15759.85767.850.00-7792.19%
NFLX230120P009600002022-01-24 11:24AM EDT960.00597.00583.00591.450.00-100.00%
NFLX230120P010000002022-02-01 12:19PM EDT1,000.00559.75629.00637.000.00-1110.00%
NFLX230120P010200002022-01-25 2:53PM EDT1,020.00646.95625.05634.450.00-500.00%
NFLX230120P010500002022-01-18 11:06AM EDT1,050.00531.00650.90659.200.00-100.00%
NFLX230120P011000002022-01-24 4:37PM EDT1,100.00715.81723.00732.500.00-400.00%
NFLX230120P011250002022-01-24 4:44PM EDT1,125.00743.10748.00757.500.00--00.00%
NFLX230120P011500002022-01-24 2:18PM EDT1,150.00781.99773.05781.300.00--00.00%
NFLX230120P012000002022-01-24 4:24PM EDT1,200.00819.07823.00832.500.00--00.00%
NFLX230120P012250002022-01-24 4:03PM EDT1,225.00848.23847.00856.350.00--00.00%
NFLX230120P012750002022-01-25 11:29AM EDT1,275.00899.00897.50907.000.00--00.00%
NFLX230120P013250002022-04-25 12:19PM EDT1,325.001,118.001,138.051,144.900.00-1083.11%