Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230317C00005000 | 2022-09-21 11:57AM EDT | 5.00 | 237.22 | 220.10 | 222.25 | 0.00 | - | 12 | 9 | 322.66% |
| NFLX230317C00010000 | 2022-09-21 11:56AM EDT | 10.00 | 233.27 | 214.55 | 218.75 | 0.00 | - | 4 | 3 | 201.95% |
| NFLX230317C00015000 | 2022-09-19 3:35PM EDT | 15.00 | 227.13 | 210.30 | 213.30 | 0.00 | - | 2 | 4 | 185.55% |
| NFLX230317C00020000 | 2022-09-14 10:10AM EDT | 20.00 | 198.03 | 205.75 | 207.55 | 0.00 | - | 10 | 6 | 153.42% |
| NFLX230317C00025000 | 2022-09-14 10:11AM EDT | 25.00 | 193.10 | 200.15 | 202.75 | 0.00 | - | 24 | 12 | 113.28% |
| NFLX230317C00040000 | 2022-08-29 10:28AM EDT | 40.00 | 189.43 | 185.00 | 188.65 | 0.00 | - | - | 1 | 117.09% |
| NFLX230317C00050000 | 2022-04-28 10:05AM EDT | 50.00 | 143.19 | 142.55 | 150.95 | 0.00 | - | 4 | 5 | 0.00% |
| NFLX230317C00060000 | 2022-04-28 3:13PM EDT | 60.00 | 144.10 | 133.10 | 142.20 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX230317C00070000 | 2022-09-13 11:55AM EDT | 70.00 | 153.90 | 156.70 | 159.30 | 0.00 | - | 6 | 7 | 100.85% |
| NFLX230317C00080000 | 2022-05-26 10:48AM EDT | 80.00 | 115.00 | 112.30 | 117.90 | 0.00 | - | - | 1 | 0.00% |
| NFLX230317C00090000 | 2022-09-19 3:23PM EDT | 90.00 | 154.00 | 138.10 | 140.85 | 0.00 | - | 20 | 28 | 93.55% |
| NFLX230317C00100000 | 2022-09-21 2:01PM EDT | 100.00 | 144.00 | 128.65 | 131.55 | 0.00 | - | 1 | 17 | 88.16% |
| NFLX230317C00105000 | 2022-09-06 1:15PM EDT | 105.00 | 117.55 | 123.65 | 127.00 | 0.00 | - | 1 | 4 | 84.95% |
| NFLX230317C00110000 | 2022-07-20 3:17PM EDT | 110.00 | 110.25 | 132.05 | 137.45 | 0.00 | - | 9 | 3 | 138.35% |
| NFLX230317C00115000 | 2022-09-07 2:01PM EDT | 115.00 | 116.45 | 115.55 | 117.60 | 0.00 | - | 2 | 7 | 82.64% |
| NFLX230317C00120000 | 2022-09-23 1:58PM EDT | 120.00 | 114.85 | 111.25 | 113.25 | -13.65 | -10.62% | 2 | 72 | 81.38% |
| NFLX230317C00125000 | 2022-09-21 1:29PM EDT | 125.00 | 123.70 | 106.85 | 109.00 | 0.00 | - | 6 | 51 | 79.93% |
| NFLX230317C00130000 | 2022-09-21 1:42PM EDT | 130.00 | 119.60 | 102.60 | 104.60 | 0.00 | - | 2 | 26 | 78.32% |
| NFLX230317C00135000 | 2022-09-21 11:27AM EDT | 135.00 | 115.05 | 98.10 | 100.15 | 0.00 | - | 1 | 16 | 76.07% |
| NFLX230317C00140000 | 2022-09-23 1:03PM EDT | 140.00 | 98.95 | 94.05 | 96.00 | -11.75 | -10.61% | 1 | 27 | 75.01% |
| NFLX230317C00145000 | 2022-08-29 12:51PM EDT | 145.00 | 91.75 | 89.50 | 91.80 | 0.00 | - | 4 | 23 | 72.92% |
| NFLX230317C00150000 | 2022-09-20 3:07PM EDT | 150.00 | 102.61 | 85.95 | 87.65 | 0.00 | - | 17 | 198 | 72.28% |
| NFLX230317C00155000 | 2022-09-19 10:49AM EDT | 155.00 | 96.35 | 81.95 | 83.60 | 0.00 | - | 2 | 14 | 70.96% |
| NFLX230317C00160000 | 2022-09-22 3:20PM EDT | 160.00 | 89.30 | 77.80 | 79.95 | 0.00 | - | 1 | 55 | 69.82% |
| NFLX230317C00165000 | 2022-09-22 3:20PM EDT | 165.00 | 85.30 | 74.65 | 76.00 | 0.00 | - | 6 | 43 | 69.37% |
| NFLX230317C00170000 | 2022-09-23 12:47PM EDT | 170.00 | 75.30 | 71.10 | 72.50 | -6.05 | -7.44% | 6 | 88 | 68.76% |
| NFLX230317C00175000 | 2022-09-23 3:42PM EDT | 175.00 | 67.75 | 67.50 | 68.65 | -13.71 | -16.83% | 12 | 35 | 67.52% |
| NFLX230317C00180000 | 2022-09-20 11:22AM EDT | 180.00 | 80.40 | 63.65 | 65.25 | 0.00 | - | 8 | 103 | 66.36% |
| NFLX230317C00185000 | 2022-09-21 11:56AM EDT | 185.00 | 73.77 | 60.60 | 61.80 | 0.00 | - | 4 | 45 | 65.81% |
| NFLX230317C00190000 | 2022-09-23 12:47PM EDT | 190.00 | 61.25 | 56.70 | 58.50 | -2.50 | -3.92% | 6 | 46 | 64.40% |
| NFLX230317C00195000 | 2022-09-23 1:58PM EDT | 195.00 | 56.75 | 53.70 | 55.25 | -10.00 | -14.98% | 3 | 143 | 63.76% |
| NFLX230317C00200000 | 2022-09-23 1:58PM EDT | 200.00 | 53.65 | 50.95 | 52.25 | -6.50 | -10.81% | 17 | 181 | 63.41% |
| NFLX230317C00205000 | 2022-09-21 12:15PM EDT | 205.00 | 60.30 | 48.25 | 49.50 | 0.00 | - | 3 | 29 | 63.14% |
| NFLX230317C00210000 | 2022-09-23 2:33PM EDT | 210.00 | 45.15 | 45.25 | 46.40 | -8.00 | -15.05% | 1 | 482 | 62.13% |
| NFLX230317C00215000 | 2022-09-16 11:19AM EDT | 215.00 | 46.70 | 42.55 | 43.55 | 0.00 | - | 23 | 33 | 61.44% |
| NFLX230317C00220000 | 2022-09-23 3:02PM EDT | 220.00 | 38.44 | 39.75 | 40.90 | -13.36 | -25.79% | 1 | 296 | 60.67% |
| NFLX230317C00225000 | 2022-09-22 3:51PM EDT | 225.00 | 45.65 | 37.55 | 38.55 | 0.00 | - | 2 | 47 | 60.49% |
| NFLX230317C00230000 | 2022-09-23 3:56PM EDT | 230.00 | 35.65 | 35.05 | 36.05 | -7.85 | -18.05% | 17 | 660 | 59.78% |
| NFLX230317C00235000 | 2022-09-23 3:04PM EDT | 235.00 | 31.99 | 32.85 | 33.60 | -7.98 | -19.96% | 3 | 73 | 59.20% |
| NFLX230317C00240000 | 2022-09-23 2:48PM EDT | 240.00 | 30.06 | 30.80 | 31.45 | -7.89 | -20.79% | 5 | 654 | 58.84% |
| NFLX230317C00245000 | 2022-09-23 3:59PM EDT | 245.00 | 29.22 | 28.80 | 29.40 | -7.08 | -19.50% | 28 | 178 | 58.44% |
| NFLX230317C00250000 | 2022-09-23 3:12PM EDT | 250.00 | 26.10 | 26.85 | 27.55 | -7.40 | -22.09% | 5 | 1,581 | 58.08% |
| NFLX230317C00255000 | 2022-09-23 2:43PM EDT | 255.00 | 24.41 | 24.85 | 25.65 | -7.59 | -23.72% | 79 | 58 | 57.51% |
| NFLX230317C00260000 | 2022-09-23 2:40PM EDT | 260.00 | 22.60 | 23.10 | 24.10 | -6.10 | -21.25% | 80 | 251 | 57.27% |
| NFLX230317C00265000 | 2022-09-23 11:50AM EDT | 265.00 | 23.35 | 21.70 | 22.20 | -6.30 | -21.25% | 15 | 50 | 56.89% |
| NFLX230317C00270000 | 2022-09-23 2:39PM EDT | 270.00 | 19.66 | 20.15 | 20.70 | -5.30 | -21.23% | 9 | 489 | 56.58% |
| NFLX230317C00275000 | 2022-09-23 3:13PM EDT | 275.00 | 18.00 | 18.60 | 19.15 | -5.70 | -24.05% | 16 | 192 | 56.09% |
| NFLX230317C00280000 | 2022-09-23 12:34PM EDT | 280.00 | 18.90 | 17.35 | 17.80 | -2.85 | -13.10% | 5 | 317 | 55.88% |
| NFLX230317C00285000 | 2022-09-23 12:13PM EDT | 285.00 | 17.10 | 16.10 | 16.75 | -3.40 | -16.59% | 3 | 105 | 55.81% |
| NFLX230317C00290000 | 2022-09-23 11:55AM EDT | 290.00 | 16.30 | 14.90 | 15.35 | -2.30 | -12.37% | 4 | 277 | 55.35% |
| NFLX230317C00295000 | 2022-09-23 2:01PM EDT | 295.00 | 14.60 | 13.80 | 14.45 | -2.75 | -15.85% | 3 | 149 | 55.30% |
| NFLX230317C00300000 | 2022-09-23 3:58PM EDT | 300.00 | 12.97 | 12.80 | 13.15 | -3.18 | -19.69% | 39 | 1,378 | 54.86% |
| NFLX230317C00310000 | 2022-09-23 9:56AM EDT | 310.00 | 12.15 | 11.00 | 11.35 | -1.99 | -14.07% | 2 | 529 | 54.56% |
| NFLX230317C00320000 | 2022-09-23 2:39PM EDT | 320.00 | 9.21 | 9.40 | 9.70 | -3.49 | -27.48% | 3 | 331 | 54.16% |
| NFLX230317C00330000 | 2022-09-23 3:22PM EDT | 330.00 | 7.90 | 8.05 | 8.35 | -2.80 | -26.17% | 9 | 389 | 53.93% |
| NFLX230317C00340000 | 2022-09-23 1:00PM EDT | 340.00 | 7.75 | 6.90 | 7.20 | -1.31 | -14.46% | 50 | 366 | 53.75% |
| NFLX230317C00350000 | 2022-09-23 12:47PM EDT | 350.00 | 6.70 | 5.85 | 6.20 | -2.02 | -23.17% | 84 | 682 | 53.52% |
| NFLX230317C00360000 | 2022-09-23 12:07PM EDT | 360.00 | 5.55 | 5.10 | 5.35 | -0.95 | -14.62% | 5 | 705 | 53.53% |
| NFLX230317C00370000 | 2022-09-23 3:08PM EDT | 370.00 | 4.40 | 4.40 | 4.60 | -1.25 | -22.12% | 12 | 361 | 53.45% |
| NFLX230317C00380000 | 2022-09-23 2:47PM EDT | 380.00 | 3.70 | 3.80 | 4.00 | -1.55 | -29.52% | 15 | 173 | 53.47% |
| NFLX230317C00390000 | 2022-09-23 3:12PM EDT | 390.00 | 3.25 | 3.30 | 3.50 | -1.29 | -28.41% | 12 | 390 | 53.55% |
| NFLX230317C00400000 | 2022-09-23 2:40PM EDT | 400.00 | 2.85 | 2.85 | 3.05 | -0.90 | -24.00% | 320 | 1,101 | 53.58% |
| NFLX230317C00410000 | 2022-09-23 3:12PM EDT | 410.00 | 2.49 | 2.53 | 2.65 | -0.65 | -20.70% | 16 | 158 | 53.72% |
| NFLX230317C00420000 | 2022-09-23 3:16PM EDT | 420.00 | 2.25 | 2.19 | 2.29 | -0.90 | -28.57% | 390 | 574 | 53.70% |
| NFLX230317C00430000 | 2022-09-23 2:40PM EDT | 430.00 | 2.01 | 1.93 | 2.12 | -0.59 | -22.69% | 11 | 447 | 54.14% |
| NFLX230317C00440000 | 2022-09-23 3:32PM EDT | 440.00 | 1.79 | 1.73 | 1.80 | -0.79 | -30.62% | 155 | 132 | 54.18% |
| NFLX230317C00450000 | 2022-09-23 2:40PM EDT | 450.00 | 1.55 | 1.54 | 1.64 | -0.54 | -25.84% | 8 | 547 | 54.52% |
| NFLX230317C00460000 | 2022-09-12 11:12AM EDT | 460.00 | 1.20 | 1.34 | 1.51 | 0.00 | - | 4 | 40 | 54.80% |
| NFLX230317C00470000 | 2022-09-21 12:50PM EDT | 470.00 | 1.89 | 1.20 | 1.34 | 0.00 | - | 1 | 106 | 54.99% |
| NFLX230317C00480000 | 2022-09-23 1:00PM EDT | 480.00 | 1.28 | 1.08 | 1.22 | -0.31 | -19.50% | 1 | 247 | 55.32% |
| NFLX230317C00490000 | 2022-09-09 3:20PM EDT | 490.00 | 0.87 | 0.96 | 1.10 | 0.00 | - | 1 | 298 | 55.52% |
| NFLX230317C00500000 | 2022-09-22 12:20PM EDT | 500.00 | 1.25 | 0.88 | 1.02 | 0.00 | - | 11 | 761 | 55.97% |
| NFLX230317C00510000 | 2022-09-14 2:58PM EDT | 510.00 | 0.68 | 0.80 | 0.93 | 0.00 | - | 3 | 248 | 56.27% |
| NFLX230317C00520000 | 2022-09-23 10:01AM EDT | 520.00 | 0.90 | 0.72 | 0.86 | -0.20 | -18.18% | 4 | 404 | 56.59% |
| NFLX230317C00530000 | 2022-09-16 3:06PM EDT | 530.00 | 1.00 | 0.64 | 0.78 | 0.00 | - | 1 | 120 | 56.75% |
| NFLX230317C00540000 | 2022-09-20 1:04PM EDT | 540.00 | 1.15 | 0.61 | 0.72 | 0.00 | - | 1 | 368 | 57.23% |
| NFLX230317C00550000 | 2022-09-13 3:45PM EDT | 550.00 | 0.40 | 0.53 | 0.67 | 0.00 | - | 5 | 244 | 57.40% |
| NFLX230317C00560000 | 2022-09-22 11:29AM EDT | 560.00 | 0.73 | 0.49 | 0.63 | 0.00 | - | 1 | 142 | 57.79% |
| NFLX230317C00570000 | 2022-09-22 10:07AM EDT | 570.00 | 0.58 | 0.45 | 0.59 | 0.00 | - | 1 | 193 | 58.15% |
| NFLX230317C00580000 | 2022-05-27 10:52AM EDT | 580.00 | 0.35 | 0.02 | 3.55 | 0.00 | - | 3 | 55 | 70.73% |
| NFLX230317C00590000 | 2022-09-21 9:56AM EDT | 590.00 | 0.65 | 0.38 | 0.52 | 0.00 | - | 4 | 157 | 58.81% |
| NFLX230317C00600000 | 2022-09-14 3:28PM EDT | 600.00 | 0.33 | 0.37 | 0.49 | 0.00 | - | 3 | 653 | 59.33% |
| NFLX230317C00620000 | 2022-09-22 9:30AM EDT | 620.00 | 0.61 | 0.30 | 0.44 | 0.00 | - | 6 | 222 | 59.86% |
| NFLX230317C00640000 | 2022-09-22 2:44PM EDT | 640.00 | 0.50 | 0.28 | 0.40 | 0.00 | - | 1 | 145 | 60.82% |
| NFLX230317C00650000 | 2022-09-19 9:37AM EDT | 650.00 | 0.40 | 0.26 | 0.38 | 0.00 | - | 1 | 614 | 61.13% |
| NFLX230317C00660000 | 2022-09-23 10:41AM EDT | 660.00 | 0.31 | 0.23 | 0.36 | -0.14 | -31.11% | 1 | 100 | 61.28% |
| NFLX230317C00680000 | 2022-09-16 12:43PM EDT | 680.00 | 0.31 | 0.18 | 0.33 | 0.00 | - | 9 | 163 | 61.72% |
| NFLX230317C00700000 | 2022-09-23 2:56PM EDT | 700.00 | 0.25 | 0.17 | 0.31 | -0.01 | -3.85% | 1 | 357 | 62.65% |
| NFLX230317C00720000 | 2022-09-14 11:39AM EDT | 720.00 | 0.17 | 0.15 | 0.29 | 0.00 | - | 1 | 315 | 63.38% |
| NFLX230317C00740000 | 2022-09-16 11:20AM EDT | 740.00 | 0.21 | 0.11 | 0.27 | 0.00 | - | 2 | 142 | 63.67% |
| NFLX230317C00750000 | 2022-09-16 12:54PM EDT | 750.00 | 0.18 | 0.10 | 0.19 | 0.00 | - | 55 | 297 | 62.50% |
| NFLX230317C00760000 | 2022-05-12 11:53AM EDT | 760.00 | 0.47 | 0.00 | 2.42 | 0.00 | - | 10 | 173 | 80.98% |
| NFLX230317C00780000 | 2022-05-19 9:32AM EDT | 780.00 | 1.54 | 0.00 | 2.94 | 0.00 | - | 1 | 336 | 84.67% |
| NFLX230317C00800000 | 2022-08-09 9:56AM EDT | 800.00 | 0.20 | 0.05 | 0.26 | 0.00 | - | 1 | 609 | 65.82% |
| NFLX230317C00820000 | 2022-09-19 10:42AM EDT | 820.00 | 0.22 | 0.05 | 0.21 | 0.00 | - | 1 | 455 | 65.82% |
| NFLX230317C00840000 | 2022-08-02 12:51PM EDT | 840.00 | 0.15 | 0.06 | 0.27 | 0.00 | - | 14 | 71 | 68.36% |
| NFLX230317C00850000 | 2022-09-20 11:37AM EDT | 850.00 | 0.17 | 0.04 | 0.20 | 0.00 | - | 1 | 394 | 66.80% |
| NFLX230317C00860000 | 2022-03-04 11:38AM EDT | 860.00 | 1.25 | 0.00 | 2.84 | 0.00 | - | 10 | 13 | 89.34% |
| NFLX230317C00880000 | 2022-07-11 3:21PM EDT | 880.00 | 0.15 | 0.00 | 0.83 | 0.00 | - | 3 | 14 | 77.54% |
| NFLX230317C00900000 | 2022-09-16 1:54PM EDT | 900.00 | 0.15 | 0.02 | 0.18 | 0.00 | - | 1 | 1,073 | 68.16% |
| NFLX230317C00920000 | 2022-07-11 3:17PM EDT | 920.00 | 0.24 | 0.00 | 0.84 | 0.00 | - | 6 | 11 | 79.69% |
| NFLX230317C00940000 | 2022-02-17 1:29PM EDT | 940.00 | 1.50 | 0.00 | 1.46 | 0.00 | - | 2 | 6 | 86.08% |
| NFLX230317C00960000 | 2022-04-21 9:55AM EDT | 960.00 | 0.57 | 0.00 | 2.85 | 0.00 | - | 1 | 104 | 95.03% |
| NFLX230317C00980000 | 2022-09-16 10:32AM EDT | 980.00 | 0.20 | 0.03 | 0.17 | 0.00 | - | 1 | 68 | 71.68% |
| NFLX230317C01000000 | 2022-08-22 12:45PM EDT | 1,000.00 | 0.07 | 0.03 | 0.23 | 0.00 | - | 7 | 231 | 74.32% |
| NFLX230317C01020000 | 2022-03-22 11:57AM EDT | 1,020.00 | 0.61 | 0.01 | 1.28 | 0.00 | - | 18 | 87 | 88.67% |
| NFLX230317C01100000 | 2022-08-18 12:20PM EDT | 1,100.00 | 0.14 | 0.03 | 0.16 | 0.00 | - | 1 | 134 | 76.17% |
| NFLX230317C01125000 | 2022-09-13 10:51AM EDT | 1,125.00 | 0.06 | 0.03 | 0.12 | 0.00 | - | 2 | 134 | 75.59% |
| NFLX230317C01150000 | 2022-06-01 11:47AM EDT | 1,150.00 | 0.26 | 0.03 | 0.44 | 0.00 | - | 20 | 129 | 84.67% |
| NFLX230317C01175000 | 2022-03-08 10:50AM EDT | 1,175.00 | 0.48 | 0.03 | 1.23 | 0.00 | - | 1 | 41 | 95.04% |
| NFLX230317C01200000 | 2022-09-19 1:28PM EDT | 1,200.00 | 0.12 | 0.03 | 0.13 | 0.00 | - | 1 | 107 | 78.52% |
| NFLX230317C01225000 | 2022-08-04 10:48AM EDT | 1,225.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 139 | 81.25% |
| NFLX230317C01250000 | 2022-09-23 12:55PM EDT | 1,250.00 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 25 | 309 | 75.78% |
| NFLX230317C01275000 | 2022-09-21 10:42AM EDT | 1,275.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 3 | 193 | 76.56% |
| NFLX230317C01300000 | 2022-09-23 2:42PM EDT | 1,300.00 | 0.03 | 0.00 | 0.04 | -0.04 | -57.14% | 1 | 65 | 73.44% |
| NFLX230317C01325000 | 2022-09-23 3:58PM EDT | 1,325.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 54 | 1,951 | 76.56% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230317P00005000 | 2022-09-23 3:56PM EDT | 5.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 298 | 142 | 201.56% |
| NFLX230317P00010000 | 2022-09-23 3:17PM EDT | 10.00 | 0.04 | 0.00 | 0.09 | +0.04 | - | 1 | 0 | 165.63% |
| NFLX230317P00015000 | 2022-09-23 3:54PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 35 | 0 | 143.75% |
| NFLX230317P00020000 | 2022-09-23 2:20PM EDT | 20.00 | 0.07 | 0.02 | 0.10 | +0.07 | - | 16 | 0 | 130.47% |
| NFLX230317P00025000 | 2022-09-23 3:56PM EDT | 25.00 | 0.10 | 0.05 | 0.11 | +0.10 | - | 20 | 0 | 121.68% |
| NFLX230317P00030000 | 2022-09-23 3:54PM EDT | 30.00 | 0.12 | 0.09 | 0.13 | -0.25 | -67.57% | 26 | 2 | 115.43% |
| NFLX230317P00035000 | 2022-09-16 12:45PM EDT | 35.00 | 0.12 | 0.13 | 0.17 | 0.00 | - | - | 0 | 110.35% |
| NFLX230317P00040000 | 2022-09-23 12:52PM EDT | 40.00 | 0.22 | 0.11 | 0.23 | +0.11 | +100.00% | 24 | 374 | 104.10% |
| NFLX230317P00045000 | 2022-09-16 10:34AM EDT | 45.00 | 0.17 | 0.15 | 0.31 | 0.00 | - | - | 1 | 100.78% |
| NFLX230317P00050000 | 2022-09-22 1:22PM EDT | 50.00 | 0.27 | 0.34 | 0.40 | 0.00 | - | 4 | 1,180 | 100.59% |
| NFLX230317P00060000 | 2022-09-23 3:51PM EDT | 60.00 | 0.52 | 0.49 | 0.61 | +0.09 | +20.93% | 401 | 39 | 94.14% |
| NFLX230317P00070000 | 2022-09-23 12:48PM EDT | 70.00 | 0.77 | 0.70 | 0.86 | +0.07 | +10.00% | 41 | 528 | 88.57% |
| NFLX230317P00075000 | 2022-09-13 10:22AM EDT | 75.00 | 0.78 | 0.86 | 1.04 | 0.00 | - | 1 | 5 | 86.57% |
| NFLX230317P00080000 | 2022-09-22 3:45PM EDT | 80.00 | 0.99 | 1.05 | 1.22 | 0.00 | - | 2 | 41 | 84.55% |
| NFLX230317P00085000 | 2022-09-23 2:34PM EDT | 85.00 | 1.37 | 1.25 | 1.43 | +0.33 | +31.73% | 31 | 0 | 82.57% |
| NFLX230317P00090000 | 2022-09-15 11:40AM EDT | 90.00 | 1.24 | 1.48 | 1.66 | 0.00 | - | 13 | 117 | 80.66% |
| NFLX230317P00095000 | 2022-09-02 1:40PM EDT | 95.00 | 1.87 | 1.74 | 1.92 | 0.00 | - | 4 | 11 | 78.88% |
| NFLX230317P00100000 | 2022-09-23 2:39PM EDT | 100.00 | 2.26 | 2.04 | 2.22 | +0.42 | +22.83% | 84 | 738 | 77.26% |
| NFLX230317P00105000 | 2022-09-23 10:44AM EDT | 105.00 | 2.18 | 2.38 | 2.56 | +0.27 | +14.14% | 1 | 54 | 75.73% |
| NFLX230317P00110000 | 2022-09-23 2:16PM EDT | 110.00 | 2.87 | 2.76 | 2.93 | +0.36 | +14.34% | 1 | 215 | 74.24% |
| NFLX230317P00115000 | 2022-09-22 11:35AM EDT | 115.00 | 2.64 | 3.15 | 3.35 | 0.00 | - | 100 | 254 | 72.74% |
| NFLX230317P00120000 | 2022-09-19 9:55AM EDT | 120.00 | 3.16 | 3.65 | 3.85 | 0.00 | - | 1 | 267 | 71.57% |
| NFLX230317P00125000 | 2022-09-23 2:43PM EDT | 125.00 | 4.40 | 4.15 | 4.35 | +0.75 | +20.55% | 5 | 180 | 70.18% |
| NFLX230317P00130000 | 2022-09-22 12:45PM EDT | 130.00 | 4.10 | 4.75 | 4.95 | 0.00 | - | 7 | 328 | 69.07% |
| NFLX230317P00135000 | 2022-09-22 1:10PM EDT | 135.00 | 4.70 | 5.40 | 5.60 | 0.00 | - | 2 | 108 | 67.94% |
| NFLX230317P00140000 | 2022-09-23 10:51AM EDT | 140.00 | 5.80 | 6.10 | 6.35 | +0.45 | +8.41% | 1 | 918 | 66.89% |
| NFLX230317P00145000 | 2022-09-22 3:54PM EDT | 145.00 | 5.85 | 6.90 | 7.15 | 0.00 | - | 10 | 418 | 65.90% |
| NFLX230317P00150000 | 2022-09-23 3:00PM EDT | 150.00 | 8.50 | 7.70 | 8.00 | +1.95 | +29.77% | 3 | 2,352 | 64.79% |
| NFLX230317P00155000 | 2022-09-22 3:54PM EDT | 155.00 | 7.35 | 8.70 | 8.95 | 0.00 | - | 129 | 421 | 63.93% |
| NFLX230317P00160000 | 2022-09-23 3:42PM EDT | 160.00 | 9.95 | 9.65 | 10.00 | +1.75 | +21.34% | 7 | 935 | 62.95% |
| NFLX230317P00165000 | 2022-09-23 3:00PM EDT | 165.00 | 11.75 | 10.75 | 11.15 | +2.50 | +27.03% | 30 | 551 | 62.10% |
| NFLX230317P00170000 | 2022-09-23 3:00PM EDT | 170.00 | 13.00 | 12.10 | 12.35 | +2.75 | +26.83% | 42 | 947 | 61.41% |
| NFLX230317P00175000 | 2022-09-23 12:32PM EDT | 175.00 | 12.95 | 13.25 | 13.75 | +1.65 | +14.60% | 41 | 1,347 | 60.53% |
| NFLX230317P00180000 | 2022-09-23 2:57PM EDT | 180.00 | 16.30 | 14.85 | 15.15 | +3.70 | +29.37% | 54 | 702 | 59.95% |
| NFLX230317P00185000 | 2022-09-23 12:34PM EDT | 185.00 | 15.80 | 16.20 | 16.70 | +2.10 | +15.33% | 2 | 716 | 59.06% |
| NFLX230317P00190000 | 2022-09-23 2:12PM EDT | 190.00 | 18.00 | 17.80 | 18.35 | +2.65 | +17.26% | 9 | 538 | 58.35% |
| NFLX230317P00195000 | 2022-09-22 3:00PM EDT | 195.00 | 16.85 | 19.55 | 20.15 | 0.00 | - | 11 | 383 | 57.73% |
| NFLX230317P00200000 | 2022-09-23 12:49PM EDT | 200.00 | 20.65 | 21.35 | 22.05 | +2.50 | +13.77% | 2 | 2,580 | 57.07% |
| NFLX230317P00205000 | 2022-09-23 9:39AM EDT | 205.00 | 21.20 | 23.55 | 24.05 | +1.05 | +5.21% | 10 | 101 | 56.66% |
| NFLX230317P00210000 | 2022-09-23 3:34PM EDT | 210.00 | 26.45 | 25.45 | 26.15 | +4.45 | +20.23% | 5 | 524 | 55.89% |
| NFLX230317P00215000 | 2022-09-23 1:22PM EDT | 215.00 | 26.89 | 27.65 | 28.25 | +2.89 | +12.04% | 17 | 90 | 55.20% |
| NFLX230317P00220000 | 2022-09-23 2:51PM EDT | 220.00 | 31.77 | 30.10 | 30.65 | +6.04 | +23.47% | 40 | 744 | 54.80% |
| NFLX230317P00225000 | 2022-09-23 11:34AM EDT | 225.00 | 30.55 | 32.40 | 33.05 | +2.70 | +9.69% | 7 | 132 | 54.09% |
| NFLX230317P00230000 | 2022-09-23 2:43PM EDT | 230.00 | 36.20 | 35.05 | 35.75 | +5.43 | +17.65% | 51 | 1,226 | 53.73% |
| NFLX230317P00235000 | 2022-09-23 2:23PM EDT | 235.00 | 38.15 | 37.60 | 38.40 | +5.00 | +15.08% | 22 | 200 | 53.08% |
| NFLX230317P00240000 | 2022-09-23 3:12PM EDT | 240.00 | 42.30 | 40.40 | 41.30 | +7.50 | +21.55% | 314 | 1,110 | 52.65% |
| NFLX230317P00245000 | 2022-09-23 3:24PM EDT | 245.00 | 45.15 | 43.50 | 44.15 | +7.45 | +19.76% | 76 | 181 | 52.26% |
| NFLX230317P00250000 | 2022-09-23 3:04PM EDT | 250.00 | 48.40 | 46.50 | 47.25 | +7.75 | +19.07% | 38 | 3,088 | 51.81% |
| NFLX230317P00255000 | 2022-09-21 12:27PM EDT | 255.00 | 41.25 | 49.60 | 50.35 | 0.00 | - | 18 | 121 | 51.28% |
| NFLX230317P00260000 | 2022-09-23 2:59PM EDT | 260.00 | 56.10 | 52.85 | 53.60 | +12.15 | +27.65% | 18 | 1,282 | 50.82% |
| NFLX230317P00265000 | 2022-09-20 12:25PM EDT | 265.00 | 44.80 | 56.20 | 57.05 | 0.00 | - | 12 | 28 | 50.45% |
| NFLX230317P00270000 | 2022-09-22 11:39AM EDT | 270.00 | 57.75 | 59.65 | 60.40 | +5.34 | +10.19% | 2 | 534 | 50.55% |
| NFLX230317P00275000 | 2022-09-23 11:29AM EDT | 275.00 | 60.30 | 63.05 | 64.00 | +2.75 | +4.78% | 1 | 26 | 50.21% |
| NFLX230317P00280000 | 2022-09-14 2:44PM EDT | 280.00 | 68.50 | 66.75 | 68.00 | 0.00 | - | 6 | 1,181 | 50.42% |
| NFLX230317P00285000 | 2022-09-23 2:02PM EDT | 285.00 | 69.30 | 70.55 | 72.00 | +6.90 | +11.06% | 6 | 35 | 50.50% |
| NFLX230317P00290000 | 2022-09-23 2:01PM EDT | 290.00 | 73.25 | 74.25 | 75.30 | +11.15 | +17.95% | 12 | 764 | 49.15% |
| NFLX230317P00295000 | 2022-09-23 2:59PM EDT | 295.00 | 82.40 | 78.25 | 79.20 | +11.50 | +16.22% | 40 | 68 | 48.74% |
| NFLX230317P00300000 | 2022-09-23 3:57PM EDT | 300.00 | 83.15 | 82.15 | 83.15 | +8.80 | +11.84% | 21 | 2,082 | 48.28% |
| NFLX230317P00310000 | 2022-09-23 2:58PM EDT | 310.00 | 94.90 | 90.20 | 91.75 | +12.50 | +15.17% | 57 | 1,037 | 48.38% |
| NFLX230317P00320000 | 2022-09-23 2:57PM EDT | 320.00 | 103.35 | 98.75 | 100.10 | +13.00 | +14.39% | 41 | 1,240 | 47.41% |
| NFLX230317P00330000 | 2022-09-23 2:58PM EDT | 330.00 | 112.40 | 107.65 | 110.40 | +22.20 | +24.61% | 18 | 574 | 50.73% |
| NFLX230317P00340000 | 2022-09-23 2:58PM EDT | 340.00 | 121.40 | 116.35 | 119.40 | +14.84 | +13.93% | 23 | 264 | 50.68% |
| NFLX230317P00350000 | 2022-09-23 2:56PM EDT | 350.00 | 130.60 | 125.95 | 128.35 | +13.75 | +11.77% | 43 | 662 | 50.08% |
| NFLX230317P00360000 | 2022-09-23 2:58PM EDT | 360.00 | 140.10 | 134.25 | 137.80 | +16.95 | +13.76% | 37 | 313 | 50.56% |
| NFLX230317P00370000 | 2022-09-22 3:45PM EDT | 370.00 | 133.35 | 143.70 | 147.20 | 0.00 | - | 1 | 342 | 50.62% |
| NFLX230317P00380000 | 2022-09-23 3:48PM EDT | 380.00 | 156.04 | 153.25 | 156.75 | +13.89 | +9.77% | 10 | 1,653 | 50.92% |
| NFLX230317P00390000 | 2022-09-23 3:02PM EDT | 390.00 | 167.65 | 162.85 | 166.45 | +4.08 | +2.49% | 2 | 16 | 51.56% |
| NFLX230317P00400000 | 2022-09-21 3:25PM EDT | 400.00 | 159.00 | 172.70 | 176.25 | 0.00 | - | 6 | 21 | 52.46% |
| NFLX230317P00410000 | 2022-09-15 9:56AM EDT | 410.00 | 173.80 | 182.55 | 185.90 | 0.00 | - | 4 | 7 | 52.56% |
| NFLX230317P00420000 | 2022-09-23 3:19PM EDT | 420.00 | 195.95 | 192.30 | 195.90 | +12.80 | +6.99% | 12 | 0 | 54.13% |
| NFLX230317P00430000 | 2022-09-23 3:54PM EDT | 430.00 | 204.09 | 202.55 | 205.75 | +12.59 | +6.57% | 14 | 15 | 54.92% |
| NFLX230317P00440000 | 2022-09-22 2:43PM EDT | 440.00 | 203.00 | 212.20 | 215.80 | 0.00 | - | 10 | 8 | 56.64% |
| NFLX230317P00450000 | 2022-09-22 1:01PM EDT | 450.00 | 212.20 | 222.30 | 225.75 | 0.00 | - | 8 | 598 | 57.81% |
| NFLX230317P00460000 | 2022-09-22 2:23PM EDT | 460.00 | 223.50 | 232.05 | 235.80 | 0.00 | - | 15 | 4 | 59.45% |
| NFLX230317P00470000 | 2022-09-12 3:56PM EDT | 470.00 | 231.55 | 241.95 | 245.85 | 0.00 | - | 12 | 0 | 61.05% |
| NFLX230317P00480000 | 2022-09-21 9:44AM EDT | 480.00 | 238.42 | 252.15 | 255.70 | 0.00 | - | 11 | 0 | 61.57% |
| NFLX230317P00490000 | 2022-09-09 2:14PM EDT | 490.00 | 256.44 | 261.95 | 265.85 | 0.00 | - | 2 | 5 | 63.64% |
| NFLX230317P00500000 | 2022-09-23 3:50PM EDT | 500.00 | 273.61 | 272.30 | 275.75 | +11.06 | +4.21% | 31 | 34 | 50.49% |
| NFLX230317P00510000 | 2022-09-21 3:57PM EDT | 510.00 | 273.28 | 282.10 | 285.80 | 0.00 | - | 91 | 44 | 50.34% |
| NFLX230317P00520000 | 2022-09-21 3:57PM EDT | 520.00 | 280.60 | 291.95 | 295.85 | 0.00 | - | 63 | 29 | 50.46% |
| NFLX230317P00530000 | 2022-09-07 3:42PM EDT | 530.00 | 303.25 | 302.15 | 305.75 | 0.00 | - | 8 | 8 | 52.32% |
| NFLX230317P00540000 | 2022-09-21 3:44PM EDT | 540.00 | 303.05 | 312.00 | 315.85 | 0.00 | - | 205 | 87 | 52.83% |
| NFLX230317P00550000 | 2022-09-20 9:48AM EDT | 550.00 | 306.48 | 322.05 | 325.90 | 0.00 | - | 1 | 1 | 54.64% |
| NFLX230317P00560000 | 2022-09-07 3:45PM EDT | 560.00 | 333.70 | 331.95 | 335.90 | 0.00 | - | 18 | 13 | 54.69% |
| NFLX230317P00570000 | 2022-09-23 3:42PM EDT | 570.00 | 344.90 | 342.15 | 345.85 | +14.45 | +4.37% | 300 | 208 | 56.89% |
| NFLX230317P00580000 | 2022-07-18 11:23AM EDT | 580.00 | 382.42 | 338.00 | 343.60 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX230317P00590000 | 2022-09-23 3:42PM EDT | 590.00 | 364.05 | 362.30 | 365.80 | +14.15 | +4.04% | 300 | 300 | 59.42% |
| NFLX230317P00600000 | 2022-09-21 3:44PM EDT | 600.00 | 363.05 | 372.05 | 375.85 | 0.00 | - | 146 | 64 | 58.59% |
| NFLX230317P00620000 | 2022-05-19 3:23PM EDT | 620.00 | 434.50 | 440.55 | 447.85 | 0.00 | - | 1 | 1 | 182.58% |
| NFLX230317P00640000 | 2022-08-15 1:51PM EDT | 640.00 | 391.00 | 416.80 | 421.45 | 0.00 | - | 2 | 1 | 94.20% |
| NFLX230317P00650000 | 2022-04-19 1:23PM EDT | 650.00 | 302.90 | 462.15 | 470.75 | 0.00 | - | 2 | 2 | 173.44% |
| NFLX230317P00660000 | 2022-04-19 1:04PM EDT | 660.00 | 312.15 | 472.20 | 480.75 | 0.00 | - | 1 | 1 | 174.63% |
| NFLX230317P00680000 | 2022-03-16 9:44AM EDT | 680.00 | 331.28 | 334.00 | 343.75 | 0.00 | - | 3 | 12 | 0.00% |
| NFLX230317P00700000 | 2022-07-18 3:26PM EDT | 700.00 | 508.75 | 455.00 | 462.95 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX230317P00720000 | 2022-04-22 9:55AM EDT | 720.00 | 497.28 | 529.00 | 538.50 | 0.00 | - | 2 | 0 | 176.48% |
| NFLX230317P00740000 | 2022-04-28 12:34PM EDT | 740.00 | 548.78 | 541.20 | 549.90 | 0.00 | - | 4 | 0 | 164.15% |
| NFLX230317P00800000 | 2022-01-21 11:27AM EDT | 800.00 | 416.00 | 404.50 | 414.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX230317P00880000 | 2022-01-18 1:12AM EDT | 880.00 | 367.00 | 477.00 | 486.50 | 0.00 | - | - | 1 | 0.00% |
| NFLX230317P00900000 | 2022-05-25 3:03PM EDT | 900.00 | 712.00 | 704.70 | 714.00 | 0.00 | - | 5 | 0 | 184.57% |
| NFLX230317P00980000 | 2022-04-20 2:35PM EDT | 980.00 | 758.55 | 789.00 | 798.50 | 0.00 | - | 1 | 2 | 198.03% |
| NFLX230317P01000000 | 2022-03-11 1:25PM EDT | 1,000.00 | 651.00 | 639.50 | 649.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX230317P01020000 | 2022-01-31 10:34AM EDT | 1,020.00 | 616.50 | 635.00 | 644.50 | 0.00 | - | - | 0 | 0.00% |
| NFLX230317P01100000 | 2022-04-21 1:26PM EDT | 1,100.00 | 880.56 | 909.15 | 918.40 | 0.00 | - | - | 0 | 205.73% |
| NFLX230317P01125000 | 2022-01-31 10:46AM EDT | 1,125.00 | 710.50 | 740.00 | 749.50 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230317P01175000 | 2022-01-24 1:59PM EDT | 1,175.00 | 811.80 | 797.50 | 807.50 | 0.00 | - | - | 0 | 0.00% |
| NFLX230317P01225000 | 2022-01-03 12:25PM EDT | 1,225.00 | 630.12 | 791.00 | 800.50 | 0.00 | - | - | 0 | 0.00% |
| NFLX230317P01250000 | 2022-04-21 12:39PM EDT | 1,250.00 | 1,029.81 | 1,059.00 | 1,068.50 | 0.00 | - | - | 0 | 213.93% |
| NFLX230317P01325000 | 2022-09-13 3:47PM EDT | 1,325.00 | 1,107.10 | 1,096.15 | 1,101.05 | 0.00 | - | 1 | 0 | 81.84% |
© 2022 Yahoo. All rights reserved.
