Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX230217C00140000 | 2022-11-18 1:05PM EST | 140.00 | 150.53 | 151.10 | 153.35 | 0.00 | - | 1 | 1 | 0.00% |
NFLX230217C00145000 | 2023-01-18 2:35PM EST | 145.00 | 179.49 | 214.90 | 217.80 | 0.00 | - | 1 | 20 | 178.71% |
NFLX230217C00150000 | 2023-01-20 10:08AM EST | 150.00 | 190.70 | 209.35 | 213.05 | 0.00 | - | 1 | 2 | 165.43% |
NFLX230217C00155000 | 2022-12-15 1:36PM EST | 155.00 | 134.78 | 177.85 | 179.75 | 0.00 | - | - | 0 | 0.00% |
NFLX230217C00160000 | 2023-01-10 12:55PM EST | 160.00 | 165.68 | 200.10 | 203.05 | 0.00 | - | - | 1 | 169.09% |
NFLX230217C00170000 | 2022-11-21 9:55AM EST | 170.00 | 123.73 | 128.95 | 130.85 | 0.00 | - | - | 1 | 0.00% |
NFLX230217C00175000 | 2023-01-20 10:18AM EST | 175.00 | 159.95 | 185.35 | 188.10 | 0.00 | - | 5 | 10 | 156.40% |
NFLX230217C00180000 | 2023-01-26 2:43PM EST | 180.00 | 181.95 | 180.55 | 182.80 | -4.32 | -2.32% | 1 | 18 | 149.56% |
NFLX230217C00185000 | 2023-01-26 2:19PM EST | 185.00 | 180.50 | 175.50 | 177.85 | 0.00 | - | 10 | 14 | 144.29% |
NFLX230217C00190000 | 2023-01-20 3:57PM EST | 190.00 | 152.84 | 170.55 | 172.90 | 0.00 | - | 4 | 10 | 140.38% |
NFLX230217C00195000 | 2023-01-19 1:15PM EST | 195.00 | 125.90 | 165.55 | 167.95 | 0.00 | - | 1 | 13 | 135.94% |
NFLX230217C00200000 | 2023-01-27 3:29PM EST | 200.00 | 163.27 | 160.85 | 162.85 | +4.22 | +2.65% | 11 | 344 | 133.20% |
NFLX230217C00205000 | 2023-01-24 1:57PM EST | 205.00 | 160.23 | 155.50 | 158.10 | 0.00 | - | 92 | 98 | 127.25% |
NFLX230217C00210000 | 2023-01-26 2:06PM EST | 210.00 | 156.48 | 150.30 | 153.10 | 0.00 | - | 50 | 76 | 120.31% |
NFLX230217C00215000 | 2023-01-25 2:54PM EST | 215.00 | 151.63 | 145.00 | 148.20 | 0.00 | - | 44 | 50 | 113.48% |
NFLX230217C00220000 | 2023-01-27 10:10AM EST | 220.00 | 142.76 | 140.10 | 143.10 | +1.24 | +0.88% | 40 | 25 | 109.06% |
NFLX230217C00225000 | 2023-01-26 1:07PM EST | 225.00 | 138.60 | 135.65 | 137.85 | 0.00 | - | 1 | 10 | 107.81% |
NFLX230217C00230000 | 2023-01-27 11:46AM EST | 230.00 | 135.40 | 130.70 | 133.10 | +22.82 | +20.27% | 1 | 25 | 106.18% |
NFLX230217C00235000 | 2023-01-20 11:47AM EST | 235.00 | 102.10 | 125.75 | 127.90 | 0.00 | - | 6 | 46 | 100.54% |
NFLX230217C00240000 | 2023-01-25 2:34PM EST | 240.00 | 125.83 | 120.80 | 123.05 | 0.00 | - | 1 | 43 | 97.95% |
NFLX230217C00245000 | 2023-01-24 3:26PM EST | 245.00 | 120.02 | 116.05 | 118.35 | 0.00 | - | 5 | 63 | 97.73% |
NFLX230217C00250000 | 2023-01-24 3:14PM EST | 250.00 | 115.39 | 111.00 | 113.40 | 0.00 | - | 97 | 92 | 93.46% |
NFLX230217C00255000 | 2023-01-27 12:02PM EST | 255.00 | 109.22 | 106.10 | 108.45 | +22.40 | +25.80% | 1 | 27 | 90.19% |
NFLX230217C00260000 | 2023-01-25 9:57AM EST | 260.00 | 101.74 | 100.85 | 103.40 | 0.00 | - | 1 | 101 | 84.11% |
NFLX230217C00265000 | 2023-01-26 11:21AM EST | 265.00 | 99.44 | 96.20 | 98.40 | 0.00 | - | 2 | 143 | 82.14% |
NFLX230217C00270000 | 2023-01-27 2:06PM EST | 270.00 | 93.65 | 91.15 | 93.70 | +0.10 | +0.11% | 4 | 247 | 79.42% |
NFLX230217C00275000 | 2023-01-26 2:00PM EST | 275.00 | 92.00 | 86.15 | 88.35 | 0.00 | - | 2 | 107 | 73.46% |
NFLX230217C00280000 | 2023-01-27 9:44AM EST | 280.00 | 85.27 | 81.40 | 83.45 | +4.47 | +5.53% | 1 | 168 | 71.29% |
NFLX230217C00285000 | 2023-01-26 2:40PM EST | 285.00 | 81.95 | 76.50 | 78.45 | 0.00 | - | 1 | 618 | 67.75% |
NFLX230217C00290000 | 2023-01-27 3:43PM EST | 290.00 | 74.15 | 71.30 | 73.30 | -4.39 | -5.59% | 13 | 806 | 62.16% |
NFLX230217C00295000 | 2023-01-27 2:37PM EST | 295.00 | 68.79 | 66.50 | 68.35 | -2.86 | -3.99% | 2 | 605 | 59.39% |
NFLX230217C00300000 | 2023-01-27 1:18PM EST | 300.00 | 63.25 | 61.85 | 63.90 | -4.15 | -6.16% | 5 | 1,647 | 59.02% |
NFLX230217C00305000 | 2023-01-27 2:57PM EST | 305.00 | 59.98 | 57.25 | 58.55 | +0.04 | +0.07% | 7 | 441 | 55.15% |
NFLX230217C00310000 | 2023-01-27 2:02PM EST | 310.00 | 55.23 | 52.55 | 53.80 | -2.64 | -4.56% | 8 | 1,197 | 52.92% |
NFLX230217C00315000 | 2023-01-27 3:26PM EST | 315.00 | 50.08 | 47.90 | 49.00 | -2.35 | -4.48% | 7 | 494 | 50.44% |
NFLX230217C00320000 | 2023-01-27 3:31PM EST | 320.00 | 45.47 | 43.25 | 44.55 | -3.32 | -6.80% | 17 | 13,826 | 51.93% |
NFLX230217C00325000 | 2023-01-27 3:49PM EST | 325.00 | 40.28 | 38.95 | 40.40 | -3.97 | -8.97% | 14 | 901 | 51.25% |
NFLX230217C00330000 | 2023-01-27 3:28PM EST | 330.00 | 36.67 | 34.60 | 35.35 | -2.33 | -5.97% | 68 | 950 | 46.30% |
NFLX230217C00335000 | 2023-01-27 3:22PM EST | 335.00 | 31.72 | 30.65 | 31.15 | -3.32 | -9.47% | 848 | 5,384 | 44.62% |
NFLX230217C00340000 | 2023-01-27 3:51PM EST | 340.00 | 27.55 | 26.75 | 27.30 | -3.10 | -10.11% | 855 | 1,084 | 43.66% |
NFLX230217C00345000 | 2023-01-27 3:50PM EST | 345.00 | 24.00 | 23.10 | 23.50 | -3.04 | -11.24% | 13 | 876 | 42.21% |
NFLX230217C00350000 | 2023-01-27 3:26PM EST | 350.00 | 21.28 | 19.70 | 20.20 | -2.21 | -9.41% | 137 | 2,270 | 41.68% |
NFLX230217C00355000 | 2023-01-27 3:51PM EST | 355.00 | 17.12 | 16.45 | 16.90 | -2.98 | -14.83% | 109 | 470 | 40.38% |
NFLX230217C00360000 | 2023-01-27 3:59PM EST | 360.00 | 13.88 | 13.75 | 14.00 | -3.18 | -18.64% | 203 | 919 | 39.48% |
NFLX230217C00365000 | 2023-01-27 3:57PM EST | 365.00 | 11.56 | 11.25 | 11.50 | -2.54 | -18.01% | 410 | 1,342 | 38.92% |
NFLX230217C00370000 | 2023-01-27 3:59PM EST | 370.00 | 9.28 | 9.10 | 9.35 | -2.44 | -20.82% | 326 | 1,343 | 38.53% |
NFLX230217C00375000 | 2023-01-27 3:59PM EST | 375.00 | 7.42 | 7.30 | 7.50 | -2.38 | -24.29% | 427 | 1,646 | 38.17% |
NFLX230217C00380000 | 2023-01-27 3:58PM EST | 380.00 | 5.85 | 5.75 | 5.95 | -1.87 | -24.22% | 1,095 | 2,649 | 37.92% |
NFLX230217C00385000 | 2023-01-27 3:58PM EST | 385.00 | 4.62 | 4.45 | 4.70 | -1.63 | -26.08% | 988 | 1,241 | 37.84% |
NFLX230217C00390000 | 2023-01-27 3:59PM EST | 390.00 | 3.50 | 3.45 | 3.65 | -1.45 | -29.29% | 413 | 1,407 | 37.70% |
NFLX230217C00395000 | 2023-01-27 3:55PM EST | 395.00 | 2.75 | 2.66 | 2.83 | -1.16 | -29.67% | 291 | 739 | 37.70% |
NFLX230217C00400000 | 2023-01-27 3:59PM EST | 400.00 | 2.08 | 2.04 | 2.20 | -0.96 | -31.58% | 867 | 3,225 | 37.87% |
NFLX230217C00405000 | 2023-01-27 3:59PM EST | 405.00 | 1.59 | 1.54 | 1.64 | -0.76 | -32.34% | 243 | 1,431 | 37.67% |
NFLX230217C00410000 | 2023-01-27 3:34PM EST | 410.00 | 1.37 | 1.17 | 1.27 | -0.46 | -25.14% | 119 | 901 | 37.96% |
NFLX230217C00415000 | 2023-01-27 3:48PM EST | 415.00 | 1.02 | 0.89 | 0.96 | -0.33 | -24.44% | 188 | 914 | 38.09% |
NFLX230217C00420000 | 2023-01-27 3:47PM EST | 420.00 | 0.81 | 0.70 | 0.74 | -0.22 | -21.36% | 106 | 907 | 38.40% |
NFLX230217C00425000 | 2023-01-27 2:44PM EST | 425.00 | 0.60 | 0.49 | 0.56 | -0.28 | -31.82% | 23 | 1,060 | 38.62% |
NFLX230217C00430000 | 2023-01-27 3:52PM EST | 430.00 | 0.43 | 0.39 | 0.43 | -0.18 | -29.51% | 40 | 760 | 38.97% |
NFLX230217C00435000 | 2023-01-27 2:56PM EST | 435.00 | 0.38 | 0.30 | 0.33 | -0.10 | -20.83% | 22 | 508 | 39.31% |
NFLX230217C00440000 | 2023-01-27 3:52PM EST | 440.00 | 0.26 | 0.23 | 0.26 | -0.10 | -27.78% | 23 | 252 | 39.80% |
NFLX230217C00445000 | 2023-01-27 2:07PM EST | 445.00 | 0.21 | 0.17 | 0.20 | -0.10 | -32.26% | 11 | 121 | 40.14% |
NFLX230217C00450000 | 2023-01-27 3:59PM EST | 450.00 | 0.14 | 0.14 | 0.16 | -0.09 | -39.13% | 113 | 1,163 | 40.72% |
NFLX230217C00455000 | 2023-01-27 10:36AM EST | 455.00 | 0.11 | 0.10 | 0.13 | -0.06 | -35.29% | 21 | 242 | 41.31% |
NFLX230217C00460000 | 2023-01-27 3:50PM EST | 460.00 | 0.10 | 0.08 | 0.10 | -0.04 | -28.57% | 43 | 298 | 41.60% |
NFLX230217C00465000 | 2023-01-27 9:59AM EST | 465.00 | 0.06 | 0.06 | 0.08 | -0.05 | -45.45% | 6 | 120 | 42.19% |
NFLX230217C00470000 | 2023-01-27 3:59PM EST | 470.00 | 0.05 | 0.04 | 0.10 | -0.03 | -37.50% | 49 | 251 | 44.82% |
NFLX230217C00475000 | 2023-01-27 3:53PM EST | 475.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 36 | 791 | 42.97% |
NFLX230217C00480000 | 2023-01-27 2:55PM EST | 480.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 8 | 486 | 43.36% |
NFLX230217C00485000 | 2023-01-27 2:46PM EST | 485.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 40 | 62 | 44.92% |
NFLX230217C00490000 | 2023-01-27 3:33PM EST | 490.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 56 | 161 | 44.92% |
NFLX230217C00495000 | 2023-01-27 2:42PM EST | 495.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 389 | 46.29% |
NFLX230217C00500000 | 2023-01-26 9:42AM EST | 500.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 8 | 339 | 45.70% |
NFLX230217C00510000 | 2023-01-27 2:56PM EST | 510.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 96 | 60 | 52.73% |
NFLX230217C00520000 | 2023-01-24 11:34AM EST | 520.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 20 | 54.69% |
NFLX230217C00530000 | 2023-01-27 3:59PM EST | 530.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 306 | 50.00% |
NFLX230217C00540000 | 2023-01-19 2:46PM EST | 540.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 19 | 60.16% |
NFLX230217C00550000 | 2023-01-24 12:15PM EST | 550.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 44 | 56.25% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX230217P00140000 | 2023-01-26 12:38PM EST | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 901 | 121.88% |
NFLX230217P00145000 | 2023-01-24 9:43AM EST | 145.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 23 | 386 | 125.78% |
NFLX230217P00150000 | 2023-01-25 1:07PM EST | 150.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 727 | 129.69% |
NFLX230217P00155000 | 2023-01-25 11:02AM EST | 155.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 371 | 403 | 125.00% |
NFLX230217P00160000 | 2023-01-25 3:04PM EST | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 250 | 324 | 107.81% |
NFLX230217P00165000 | 2023-01-25 2:37PM EST | 165.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 70 | 369 | 116.02% |
NFLX230217P00170000 | 2023-01-26 9:45AM EST | 170.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 460 | 112.89% |
NFLX230217P00175000 | 2023-01-27 10:01AM EST | 175.00 | 0.01 | 0.00 | 0.11 | -0.01 | -50.00% | 1 | 192 | 108.98% |
NFLX230217P00180000 | 2023-01-27 10:41AM EST | 180.00 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 1 | 837 | 99.22% |
NFLX230217P00185000 | 2023-01-27 12:39PM EST | 185.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 1 | 207 | 101.95% |
NFLX230217P00190000 | 2023-01-27 2:07PM EST | 190.00 | 0.01 | 0.00 | 0.12 | -0.01 | -50.00% | 2 | 489 | 98.05% |
NFLX230217P00195000 | 2023-01-24 12:38PM EST | 195.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 87 | 243 | 94.53% |
NFLX230217P00200000 | 2023-01-27 2:52PM EST | 200.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 629 | 2,233 | 87.11% |
NFLX230217P00205000 | 2023-01-27 12:41PM EST | 205.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 125 | 604 | 81.64% |
NFLX230217P00210000 | 2023-01-27 10:35AM EST | 210.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 23 | 657 | 77.34% |
NFLX230217P00215000 | 2023-01-27 2:11PM EST | 215.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 53 | 990 | 72.66% |
NFLX230217P00220000 | 2023-01-27 3:45PM EST | 220.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 213 | 3,590 | 71.09% |
NFLX230217P00225000 | 2023-01-27 2:50PM EST | 225.00 | 0.04 | 0.02 | 0.08 | -0.01 | -20.00% | 65 | 1,179 | 72.66% |
NFLX230217P00230000 | 2023-01-27 3:57PM EST | 230.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 4 | 608 | 69.53% |
NFLX230217P00235000 | 2023-01-27 3:57PM EST | 235.00 | 0.06 | 0.04 | 0.07 | -0.03 | -33.33% | 4 | 274 | 66.99% |
NFLX230217P00240000 | 2023-01-27 3:56PM EST | 240.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 18 | 1,041 | 65.04% |
NFLX230217P00245000 | 2023-01-27 1:34PM EST | 245.00 | 0.08 | 0.06 | 0.11 | -0.02 | -20.00% | 35 | 1,006 | 63.97% |
NFLX230217P00250000 | 2023-01-27 3:59PM EST | 250.00 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 284 | 4,047 | 61.72% |
NFLX230217P00255000 | 2023-01-27 10:59AM EST | 255.00 | 0.12 | 0.10 | 0.12 | -0.03 | -20.00% | 3 | 1,080 | 59.77% |
NFLX230217P00260000 | 2023-01-27 2:56PM EST | 260.00 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 8 | 1,763 | 57.81% |
NFLX230217P00265000 | 2023-01-27 3:28PM EST | 265.00 | 0.15 | 0.15 | 0.17 | -0.04 | -21.05% | 30 | 1,021 | 56.35% |
NFLX230217P00270000 | 2023-01-27 3:25PM EST | 270.00 | 0.19 | 0.18 | 0.19 | -0.03 | -13.64% | 92 | 1,755 | 54.30% |
NFLX230217P00275000 | 2023-01-27 3:00PM EST | 275.00 | 0.25 | 0.22 | 0.24 | -0.04 | -13.79% | 45 | 1,268 | 52.83% |
NFLX230217P00280000 | 2023-01-27 3:56PM EST | 280.00 | 0.28 | 0.28 | 0.30 | -0.04 | -12.50% | 62 | 1,552 | 51.51% |
NFLX230217P00285000 | 2023-01-27 3:43PM EST | 285.00 | 0.36 | 0.35 | 0.37 | -0.05 | -12.20% | 29 | 1,026 | 50.05% |
NFLX230217P00290000 | 2023-01-27 3:56PM EST | 290.00 | 0.46 | 0.44 | 0.47 | -0.05 | -9.80% | 513 | 1,890 | 49.02% |
NFLX230217P00295000 | 2023-01-27 3:52PM EST | 295.00 | 0.59 | 0.57 | 0.60 | -0.05 | -7.81% | 111 | 1,307 | 47.85% |
NFLX230217P00300000 | 2023-01-27 3:59PM EST | 300.00 | 0.76 | 0.73 | 0.77 | -0.04 | -5.00% | 215 | 6,383 | 46.75% |
NFLX230217P00305000 | 2023-01-27 3:55PM EST | 305.00 | 0.96 | 0.93 | 0.98 | -0.06 | -5.88% | 2,073 | 2,936 | 45.61% |
NFLX230217P00310000 | 2023-01-27 3:54PM EST | 310.00 | 1.23 | 1.20 | 1.26 | +0.04 | +3.36% | 1,938 | 4,455 | 44.61% |
NFLX230217P00315000 | 2023-01-27 3:54PM EST | 315.00 | 1.57 | 1.53 | 1.62 | -0.04 | -2.48% | 100 | 1,094 | 43.65% |
NFLX230217P00320000 | 2023-01-27 3:57PM EST | 320.00 | 2.00 | 1.96 | 2.10 | -0.04 | -1.96% | 1,072 | 14,935 | 42.88% |
NFLX230217P00325000 | 2023-01-27 3:56PM EST | 325.00 | 2.56 | 2.54 | 2.65 | +0.02 | +0.79% | 274 | 1,819 | 41.86% |
NFLX230217P00330000 | 2023-01-27 3:59PM EST | 330.00 | 3.30 | 3.20 | 3.40 | +0.10 | +3.12% | 547 | 2,632 | 41.16% |
NFLX230217P00335000 | 2023-01-27 3:59PM EST | 335.00 | 4.20 | 4.10 | 4.25 | +0.16 | +3.96% | 465 | 5,243 | 40.19% |
NFLX230217P00340000 | 2023-01-27 3:57PM EST | 340.00 | 5.25 | 5.15 | 5.40 | +0.25 | +5.00% | 811 | 1,462 | 39.64% |
NFLX230217P00345000 | 2023-01-27 3:54PM EST | 345.00 | 6.50 | 6.45 | 6.65 | +0.53 | +8.88% | 180 | 592 | 38.66% |
NFLX230217P00350000 | 2023-01-27 3:59PM EST | 350.00 | 8.25 | 8.00 | 8.25 | +0.66 | +8.70% | 457 | 1,110 | 38.03% |
NFLX230217P00355000 | 2023-01-27 3:50PM EST | 355.00 | 9.86 | 9.90 | 10.10 | +0.61 | +6.59% | 156 | 352 | 37.33% |
NFLX230217P00360000 | 2023-01-27 3:59PM EST | 360.00 | 12.25 | 12.05 | 12.30 | +1.05 | +9.38% | 350 | 878 | 36.79% |
NFLX230217P00365000 | 2023-01-27 3:55PM EST | 365.00 | 14.59 | 14.55 | 14.80 | +1.09 | +8.07% | 285 | 595 | 36.22% |
NFLX230217P00370000 | 2023-01-27 3:54PM EST | 370.00 | 17.35 | 17.40 | 17.65 | +1.39 | +8.71% | 133 | 327 | 35.76% |
NFLX230217P00375000 | 2023-01-27 2:00PM EST | 375.00 | 19.20 | 20.55 | 20.85 | +0.80 | +4.35% | 79 | 152 | 35.43% |
NFLX230217P00380000 | 2023-01-27 3:59PM EST | 380.00 | 24.22 | 23.90 | 24.60 | +2.17 | +9.84% | 298 | 819 | 35.98% |
NFLX230217P00385000 | 2023-01-27 1:58PM EST | 385.00 | 26.05 | 27.65 | 28.15 | +0.85 | +3.37% | 8 | 250 | 34.96% |
NFLX230217P00390000 | 2023-01-26 1:51PM EST | 390.00 | 28.85 | 31.65 | 32.25 | 0.00 | - | 27 | 164 | 35.08% |
NFLX230217P00395000 | 2023-01-27 10:52AM EST | 395.00 | 34.11 | 35.85 | 36.90 | +0.91 | +2.74% | 2 | 68 | 36.98% |
NFLX230217P00400000 | 2023-01-27 3:30PM EST | 400.00 | 39.00 | 40.10 | 41.35 | +1.70 | +4.56% | 7 | 146 | 37.45% |
NFLX230217P00405000 | 2023-01-26 1:46PM EST | 405.00 | 41.50 | 44.80 | 46.15 | 0.00 | - | 2 | 87 | 39.36% |
NFLX230217P00410000 | 2023-01-27 12:18PM EST | 410.00 | 48.05 | 49.55 | 50.85 | +3.30 | +7.37% | 3 | 32 | 40.38% |
NFLX230217P00415000 | 2023-01-27 3:24PM EST | 415.00 | 52.30 | 53.85 | 55.55 | +0.90 | +1.75% | 11 | 92 | 41.00% |
NFLX230217P00420000 | 2023-01-27 9:46AM EST | 420.00 | 55.30 | 57.55 | 60.15 | +2.39 | +4.52% | 3 | 41 | 40.21% |
NFLX230217P00425000 | 2023-01-27 9:46AM EST | 425.00 | 60.05 | 62.75 | 65.05 | -1.05 | -1.72% | 6 | 16 | 41.61% |
NFLX230217P00430000 | 2023-01-23 10:49AM EST | 430.00 | 75.52 | 68.00 | 69.95 | 0.00 | - | 2 | 280 | 42.82% |
NFLX230217P00435000 | 2023-01-20 9:59AM EST | 435.00 | 95.40 | 72.70 | 74.85 | 0.00 | - | 3 | 0 | 43.80% |
NFLX230217P00440000 | 2023-01-24 3:47PM EST | 440.00 | 77.25 | 77.90 | 80.00 | 0.00 | - | 1 | 1 | 47.80% |
NFLX230217P00445000 | 2023-01-13 10:34AM EST | 445.00 | 111.20 | 82.65 | 84.85 | 0.00 | - | 16 | 0 | 48.02% |
NFLX230217P00450000 | 2023-01-12 2:22PM EST | 450.00 | 119.60 | 87.30 | 89.95 | 0.00 | - | 6 | 0 | 51.42% |
NFLX230217P00455000 | 2023-01-20 11:14AM EST | 455.00 | 116.15 | 92.55 | 95.00 | 0.00 | - | 2 | 0 | 54.10% |
NFLX230217P00460000 | 2023-01-20 9:48AM EST | 460.00 | 117.90 | 97.90 | 99.85 | 0.00 | - | 1 | 0 | 54.05% |
NFLX230217P00465000 | 2023-01-20 9:48AM EST | 465.00 | 122.90 | 102.50 | 104.75 | 0.00 | - | 1 | 0 | 54.37% |
NFLX230217P00470000 | 2023-01-24 12:30PM EST | 470.00 | 107.80 | 107.45 | 110.00 | 0.00 | - | 1 | 0 | 60.08% |
NFLX230217P00475000 | 2023-01-26 3:20PM EST | 475.00 | 109.12 | 112.60 | 115.00 | 0.00 | - | 2 | 1 | 61.99% |
NFLX230217P00480000 | 2023-01-26 3:20PM EST | 480.00 | 114.21 | 117.70 | 120.10 | 0.00 | - | 1 | 0 | 65.26% |
NFLX230217P00485000 | 2023-01-26 3:20PM EST | 485.00 | 119.06 | 122.35 | 125.00 | 0.00 | - | 1 | 0 | 65.72% |
NFLX230217P00490000 | 2023-01-17 12:05PM EST | 490.00 | 164.64 | 127.55 | 129.90 | 0.00 | - | 8 | 0 | 66.02% |
NFLX230217P00495000 | 2023-01-18 9:38AM EST | 495.00 | 171.45 | 132.70 | 134.90 | 0.00 | - | - | 0 | 67.77% |
NFLX230217P00500000 | 2023-01-17 1:36PM EST | 500.00 | 172.52 | 137.90 | 139.85 | 0.00 | - | - | 0 | 68.68% |
NFLX230217P00510000 | 2023-01-17 2:38PM EST | 510.00 | 183.28 | 148.00 | 149.90 | 0.00 | - | - | 0 | 72.95% |