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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230317C00050000 | 2022-04-28 10:05AM EDT | 50.00 | 143.19 | 142.55 | 150.95 | 0.00 | - | 4 | 5 | 91.70% |
| NFLX230317C00060000 | 2022-04-28 3:13PM EDT | 60.00 | 144.10 | 133.10 | 142.20 | 0.00 | - | 2 | 2 | 88.45% |
| NFLX230317C00070000 | 2022-04-21 10:24AM EDT | 70.00 | 149.06 | 115.70 | 124.30 | 0.00 | - | - | 1 | 0.00% |
| NFLX230317C00100000 | 2022-05-19 3:58PM EDT | 100.00 | 91.50 | 97.20 | 105.35 | 0.00 | - | 1 | 17 | 69.35% |
| NFLX230317C00105000 | 2022-04-27 3:38PM EDT | 105.00 | 92.15 | 93.00 | 101.00 | 0.00 | - | - | 9 | 67.82% |
| NFLX230317C00110000 | 2022-04-27 3:38PM EDT | 110.00 | 88.11 | 88.80 | 96.60 | 0.00 | - | - | 9 | 66.10% |
| NFLX230317C00115000 | 2022-05-16 1:50PM EDT | 115.00 | 86.00 | 84.85 | 92.80 | 0.00 | - | 6 | 5 | 65.54% |
| NFLX230317C00120000 | 2022-04-29 1:26PM EDT | 120.00 | 88.76 | 80.65 | 89.10 | 0.00 | - | 4 | 28 | 64.53% |
| NFLX230317C00125000 | 2022-04-29 1:26PM EDT | 125.00 | 84.83 | 76.70 | 84.45 | 0.00 | - | 4 | 28 | 62.46% |
| NFLX230317C00130000 | 2022-05-18 3:25PM EDT | 130.00 | 64.00 | 73.25 | 80.60 | 0.00 | - | 10 | 17 | 61.92% |
| NFLX230317C00135000 | 2022-04-21 2:31PM EDT | 135.00 | 92.75 | 65.00 | 68.60 | 0.00 | - | - | 4 | 50.24% |
| NFLX230317C00140000 | 2022-05-12 3:37PM EDT | 140.00 | 55.38 | 65.60 | 73.55 | 0.00 | - | 2 | 8 | 60.13% |
| NFLX230317C00145000 | 2022-05-26 3:46PM EDT | 145.00 | 63.30 | 62.10 | 69.70 | 0.00 | - | 5 | 13 | 59.01% |
| NFLX230317C00150000 | 2022-05-26 12:29PM EDT | 150.00 | 60.90 | 58.75 | 66.80 | 0.00 | - | 1 | 178 | 58.81% |
| NFLX230317C00155000 | 2022-05-17 2:57PM EDT | 155.00 | 53.65 | 56.00 | 63.10 | 0.00 | - | 2 | 4 | 58.22% |
| NFLX230317C00160000 | 2022-05-23 3:04PM EDT | 160.00 | 50.85 | 54.10 | 59.55 | 0.00 | - | 4 | 21 | 58.34% |
| NFLX230317C00165000 | 2022-05-20 10:51AM EDT | 165.00 | 48.95 | 50.90 | 55.00 | 0.00 | - | 10 | 13 | 56.31% |
| NFLX230317C00170000 | 2022-05-27 10:10AM EDT | 170.00 | 52.00 | 48.00 | 51.85 | +4.45 | +9.36% | 1 | 32 | 55.61% |
| NFLX230317C00175000 | 2022-05-25 12:06PM EDT | 175.00 | 47.40 | 44.10 | 50.40 | +5.85 | +14.08% | 1 | 18 | 55.33% |
| NFLX230317C00180000 | 2022-05-26 12:28PM EDT | 180.00 | 43.25 | 40.80 | 48.40 | 0.00 | - | 4 | 55 | 54.92% |
| NFLX230317C00185000 | 2022-05-27 12:11PM EDT | 185.00 | 41.60 | 38.55 | 45.15 | +4.10 | +10.93% | 1 | 16 | 54.20% |
| NFLX230317C00190000 | 2022-05-25 3:13PM EDT | 190.00 | 36.90 | 38.60 | 41.25 | 0.00 | - | 1 | 28 | 54.59% |
| NFLX230317C00195000 | 2022-05-27 10:28AM EDT | 195.00 | 37.00 | 33.20 | 40.20 | +1.85 | +5.26% | 2 | 45 | 52.89% |
| NFLX230317C00200000 | 2022-05-27 2:36PM EDT | 200.00 | 34.35 | 32.30 | 36.90 | +1.30 | +3.93% | 3 | 98 | 52.72% |
| NFLX230317C00210000 | 2022-05-27 10:26AM EDT | 210.00 | 30.25 | 27.85 | 30.95 | +1.65 | +5.77% | 1 | 416 | 50.52% |
| NFLX230317C00220000 | 2022-05-27 10:26AM EDT | 220.00 | 26.25 | 25.35 | 26.90 | +0.95 | +3.75% | 1 | 135 | 50.56% |
| NFLX230317C00230000 | 2022-05-26 10:23AM EDT | 230.00 | 22.50 | 19.00 | 23.80 | 0.00 | - | 2 | 177 | 51.46% |
| NFLX230317C00240000 | 2022-05-25 9:59AM EDT | 240.00 | 15.80 | 17.40 | 22.25 | 0.00 | - | 253 | 490 | 53.05% |
| NFLX230317C00250000 | 2022-05-27 1:16PM EDT | 250.00 | 16.20 | 15.40 | 18.30 | +0.40 | +2.53% | 5 | 1,527 | 50.68% |
| NFLX230317C00260000 | 2022-05-24 12:53PM EDT | 260.00 | 10.90 | 12.00 | 15.35 | 0.00 | - | 1 | 72 | 49.32% |
| NFLX230317C00270000 | 2022-05-26 2:43PM EDT | 270.00 | 11.45 | 10.30 | 12.85 | 0.00 | - | 1 | 50 | 48.19% |
| NFLX230317C00280000 | 2022-05-26 10:34AM EDT | 280.00 | 9.70 | 8.20 | 11.85 | 0.00 | - | 2 | 149 | 49.17% |
| NFLX230317C00290000 | 2022-05-27 11:40AM EDT | 290.00 | 8.38 | 6.30 | 11.60 | +0.73 | +9.54% | 1 | 32 | 51.22% |
| NFLX230317C00300000 | 2022-05-27 11:40AM EDT | 300.00 | 7.05 | 4.60 | 10.50 | -0.06 | -0.84% | 21 | 617 | 51.58% |
| NFLX230317C00310000 | 2022-05-26 10:34AM EDT | 310.00 | 6.10 | 6.15 | 7.85 | 0.00 | - | 18 | 326 | 48.63% |
| NFLX230317C00320000 | 2022-05-27 2:39PM EDT | 320.00 | 5.30 | 3.05 | 9.30 | -0.05 | -0.93% | 1 | 102 | 53.54% |
| NFLX230317C00330000 | 2022-05-27 2:39PM EDT | 330.00 | 4.52 | 3.55 | 6.85 | -0.13 | -2.80% | 1 | 64 | 50.38% |
| NFLX230317C00340000 | 2022-05-24 1:48PM EDT | 340.00 | 3.18 | 3.65 | 6.05 | 0.00 | - | 2 | 167 | 50.33% |
| NFLX230317C00350000 | 2022-05-27 12:49PM EDT | 350.00 | 3.18 | 3.20 | 7.50 | +0.18 | +6.00% | 4 | 223 | 50.29% |
| NFLX230317C00360000 | 2022-05-25 11:41AM EDT | 360.00 | 2.52 | 2.30 | 6.95 | 0.00 | - | 1 | 136 | 55.76% |
| NFLX230317C00370000 | 2022-05-27 3:29PM EDT | 370.00 | 2.60 | 1.95 | 3.00 | +0.55 | +26.83% | 3 | 120 | 46.48% |
| NFLX230317C00380000 | 2022-05-25 12:21PM EDT | 380.00 | 2.00 | 0.95 | 5.95 | 0.00 | - | 2 | 217 | 56.45% |
| NFLX230317C00390000 | 2022-05-23 12:07PM EDT | 390.00 | 1.83 | 1.22 | 2.20 | 0.00 | - | 3 | 367 | 46.12% |
| NFLX230317C00400000 | 2022-05-27 3:34PM EDT | 400.00 | 1.67 | 1.70 | 2.05 | -0.19 | -10.22% | 25 | 1,145 | 46.71% |
| NFLX230317C00410000 | 2022-05-26 11:09AM EDT | 410.00 | 1.45 | 0.44 | 3.65 | 0.00 | - | 1 | 137 | 53.96% |
| NFLX230317C00420000 | 2022-05-13 1:19PM EDT | 420.00 | 1.62 | 1.10 | 2.99 | 0.00 | - | 21 | 339 | 52.88% |
| NFLX230317C00430000 | 2022-05-23 10:13AM EDT | 430.00 | 1.15 | 0.02 | 2.59 | 0.00 | - | 2 | 441 | 52.50% |
| NFLX230317C00440000 | 2022-05-17 2:54PM EDT | 440.00 | 1.29 | 0.01 | 2.00 | 0.00 | - | 1 | 109 | 51.02% |
| NFLX230317C00450000 | 2022-05-25 11:03AM EDT | 450.00 | 1.00 | 0.80 | 3.40 | 0.00 | - | 9 | 552 | 52.54% |
| NFLX230317C00460000 | 2022-05-18 1:37PM EDT | 460.00 | 1.00 | 0.41 | 4.40 | 0.00 | - | 1 | 39 | 54.94% |
| NFLX230317C00470000 | 2022-05-16 10:20AM EDT | 470.00 | 1.50 | 0.00 | 1.85 | 0.00 | - | 1 | 89 | 53.33% |
| NFLX230317C00480000 | 2022-05-18 12:39PM EDT | 480.00 | 0.24 | 0.01 | 2.75 | 0.00 | - | 6 | 260 | 51.65% |
| NFLX230317C00490000 | 2022-05-16 9:45AM EDT | 490.00 | 0.01 | 0.01 | 3.10 | 0.00 | - | 1 | 298 | 53.61% |
| NFLX230317C00500000 | 2022-05-27 3:44PM EDT | 500.00 | 0.73 | 0.60 | 1.08 | +0.03 | +4.29% | 11 | 541 | 51.40% |
| NFLX230317C00510000 | 2022-05-10 3:02PM EDT | 510.00 | 1.00 | 0.15 | 2.25 | 0.00 | - | 9 | 236 | 53.11% |
| NFLX230317C00520000 | 2022-05-18 1:11PM EDT | 520.00 | 0.74 | 0.00 | 3.70 | 0.00 | - | 70 | 300 | 57.90% |
| NFLX230317C00530000 | 2022-05-20 12:47PM EDT | 530.00 | 0.86 | 0.01 | 3.60 | 0.00 | - | 1 | 119 | 58.50% |
| NFLX230317C00540000 | 2022-05-24 12:39PM EDT | 540.00 | 0.54 | 0.50 | 2.40 | 0.00 | - | 20 | 247 | 57.23% |
| NFLX230317C00550000 | 2022-05-23 2:31PM EDT | 550.00 | 0.58 | 0.01 | 0.79 | 0.00 | - | 2 | 235 | 52.98% |
| NFLX230317C00560000 | 2022-04-20 10:11AM EDT | 560.00 | 2.24 | 0.00 | 3.75 | 0.00 | - | 6 | 131 | 61.30% |
| NFLX230317C00570000 | 2022-05-25 10:14AM EDT | 570.00 | 0.70 | 0.00 | 0.60 | 0.00 | - | 1 | 194 | 52.42% |
| NFLX230317C00580000 | 2022-05-27 10:52AM EDT | 580.00 | 0.35 | 0.02 | 3.25 | -0.30 | -46.15% | 3 | 55 | 61.44% |
| NFLX230317C00590000 | 2022-04-19 10:22AM EDT | 590.00 | 5.20 | 0.00 | 3.45 | 0.00 | - | 1 | 163 | 62.71% |
| NFLX230317C00600000 | 2022-05-26 12:21PM EDT | 600.00 | 0.61 | 0.10 | 1.50 | 0.00 | - | 6 | 594 | 56.57% |
| NFLX230317C00620000 | 2022-05-04 9:30AM EDT | 620.00 | 0.98 | 0.00 | 1.74 | 0.00 | - | 15 | 182 | 58.55% |
| NFLX230317C00640000 | 2022-05-11 2:03PM EDT | 640.00 | 1.27 | 0.00 | 3.10 | 0.00 | - | 1 | 146 | 65.08% |
| NFLX230317C00650000 | 2022-05-05 11:52AM EDT | 650.00 | 0.50 | 0.00 | 3.05 | 0.00 | - | 1 | 616 | 65.55% |
| NFLX230317C00660000 | 2022-05-25 3:36PM EDT | 660.00 | 0.45 | 0.00 | 3.05 | 0.00 | - | 1 | 100 | 66.19% |
| NFLX230317C00680000 | 2022-05-10 1:01PM EDT | 680.00 | 0.85 | 0.00 | 3.15 | 0.00 | - | 50 | 157 | 67.76% |
| NFLX230317C00700000 | 2022-05-25 1:11PM EDT | 700.00 | 0.28 | 0.05 | 0.67 | 0.00 | - | 4 | 361 | 56.76% |
| NFLX230317C00720000 | 2022-05-27 12:05PM EDT | 720.00 | 0.30 | 0.01 | 1.00 | -0.07 | -18.92% | 1 | 314 | 60.13% |
| NFLX230317C00740000 | 2022-05-25 1:07PM EDT | 740.00 | 0.38 | 0.00 | 2.93 | 0.00 | - | 1 | 143 | 70.47% |
| NFLX230317C00750000 | 2022-05-26 12:21PM EDT | 750.00 | 0.43 | 0.25 | 0.80 | 0.00 | - | 6 | 252 | 61.94% |
| NFLX230317C00760000 | 2022-05-12 11:45AM EDT | 760.00 | 0.47 | 0.00 | 2.91 | 0.00 | - | 10 | 173 | 71.47% |
| NFLX230317C00780000 | 2022-05-19 9:32AM EDT | 780.00 | 1.54 | 0.00 | 2.64 | 0.00 | - | 1 | 336 | 71.51% |
| NFLX230317C00800000 | 2022-05-19 9:32AM EDT | 800.00 | 1.53 | 0.00 | 2.87 | 0.00 | - | 1 | 568 | 73.38% |
| NFLX230317C00820000 | 2022-04-20 9:30AM EDT | 820.00 | 0.50 | 0.00 | 3.05 | 0.00 | - | 1 | 452 | 75.02% |
| NFLX230317C00840000 | 2022-04-25 11:59AM EDT | 840.00 | 0.35 | 0.00 | 1.55 | 0.00 | - | 1 | 83 | 69.31% |
| NFLX230317C00850000 | 2022-05-09 11:37AM EDT | 850.00 | 0.37 | 0.01 | 0.40 | 0.00 | - | 1 | 371 | 60.06% |
| NFLX230317C00860000 | 2022-03-04 11:38AM EDT | 860.00 | 1.25 | 0.00 | 2.84 | 0.00 | - | 10 | 13 | 76.14% |
| NFLX230317C00880000 | 2022-03-23 11:19AM EDT | 880.00 | 0.79 | 0.01 | 2.56 | 0.00 | - | 3 | 11 | 75.96% |
| NFLX230317C00900000 | 2022-05-09 9:44AM EDT | 900.00 | 0.21 | 0.00 | 1.30 | 0.00 | - | 6 | 1,074 | 70.36% |
| NFLX230317C00920000 | 2022-03-04 1:01PM EDT | 920.00 | 1.10 | 0.50 | 2.38 | 0.00 | - | 2 | 5 | 78.92% |
| NFLX230317C00940000 | 2022-02-17 1:29PM EDT | 940.00 | 1.50 | 0.00 | 1.46 | 0.00 | - | 2 | 6 | 72.97% |
| NFLX230317C00960000 | 2022-04-21 9:55AM EDT | 960.00 | 0.57 | 0.00 | 2.85 | 0.00 | - | 1 | 104 | 80.46% |
| NFLX230317C00980000 | 2022-02-17 1:30PM EDT | 980.00 | 1.26 | 0.04 | 1.98 | 0.00 | - | 2 | 67 | 77.59% |
| NFLX230317C01000000 | 2022-04-25 1:25PM EDT | 1,000.00 | 0.28 | 0.00 | 0.84 | 0.00 | - | 1 | 234 | 70.58% |
| NFLX230317C01020000 | 2022-03-22 11:57AM EDT | 1,020.00 | 0.61 | 0.01 | 1.28 | 0.00 | - | 18 | 87 | 74.85% |
| NFLX230317C01100000 | 2022-04-21 2:17PM EDT | 1,100.00 | 0.44 | 0.00 | 1.41 | 0.00 | - | 1 | 116 | 78.37% |
| NFLX230317C01125000 | 2022-04-21 9:34AM EDT | 1,125.00 | 0.45 | 0.00 | 1.22 | 0.00 | - | 5 | 134 | 77.83% |
| NFLX230317C01150000 | 2022-04-20 10:07AM EDT | 1,150.00 | 0.28 | 0.00 | 2.75 | 0.00 | - | 4 | 110 | 86.91% |
| NFLX230317C01175000 | 2022-03-08 10:50AM EDT | 1,175.00 | 0.48 | 0.03 | 1.23 | 0.00 | - | 1 | 41 | 79.66% |
| NFLX230317C01200000 | 2022-04-21 9:34AM EDT | 1,200.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 3 | 106 | 74.85% |
| NFLX230317C01225000 | 2022-04-25 2:34PM EDT | 1,225.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | 3 | 140 | 73.58% |
| NFLX230317C01250000 | 2022-05-25 3:27PM EDT | 1,250.00 | 0.20 | 0.10 | 0.41 | 0.00 | - | 5 | 346 | 74.41% |
| NFLX230317C01275000 | 2022-05-24 10:43AM EDT | 1,275.00 | 0.14 | 0.05 | 0.75 | 0.00 | - | 4 | 192 | 78.56% |
| NFLX230317C01300000 | 2022-05-25 1:09PM EDT | 1,300.00 | 0.18 | 0.00 | 0.95 | 0.00 | - | 9 | 62 | 80.66% |
| NFLX230317C01325000 | 2022-05-24 10:01AM EDT | 1,325.00 | 0.17 | 0.06 | 0.16 | 0.00 | - | 1 | 1,887 | 70.70% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230317P00050000 | 2022-05-24 9:43AM EDT | 50.00 | 1.25 | 0.90 | 1.07 | 0.00 | - | 5 | 921 | 83.91% |
| NFLX230317P00060000 | 2022-05-18 1:10PM EDT | 60.00 | 2.16 | 0.05 | 4.90 | 0.00 | - | 19 | 26 | 88.62% |
| NFLX230317P00070000 | 2022-05-23 2:06PM EDT | 70.00 | 2.46 | 0.06 | 4.05 | 0.00 | - | 200 | 470 | 74.66% |
| NFLX230317P00090000 | 2022-05-19 10:17AM EDT | 90.00 | 5.18 | 3.50 | 5.55 | 0.00 | - | 1 | 49 | 71.40% |
| NFLX230317P00100000 | 2022-05-27 11:57AM EDT | 100.00 | 4.77 | 4.45 | 6.95 | -1.53 | -24.29% | 10 | 646 | 67.92% |
| NFLX230317P00105000 | 2022-05-27 11:46AM EDT | 105.00 | 5.50 | 1.89 | 9.25 | -3.73 | -40.41% | 3 | 47 | 63.45% |
| NFLX230317P00110000 | 2022-05-17 10:05AM EDT | 110.00 | 7.73 | 5.90 | 6.55 | 0.00 | - | 1 | 139 | 61.93% |
| NFLX230317P00115000 | 2022-05-26 10:33AM EDT | 115.00 | 8.10 | 4.05 | 9.75 | 0.00 | - | 1 | 60 | 60.35% |
| NFLX230317P00120000 | 2022-05-24 12:49PM EDT | 120.00 | 10.27 | 5.90 | 10.55 | 0.00 | - | 1 | 189 | 60.52% |
| NFLX230317P00125000 | 2022-05-27 12:42PM EDT | 125.00 | 8.85 | 5.10 | 12.95 | -2.58 | -22.57% | 6 | 155 | 58.96% |
| NFLX230317P00130000 | 2022-05-27 9:44AM EDT | 130.00 | 10.66 | 6.00 | 11.95 | -2.19 | -17.04% | 2 | 82 | 55.18% |
| NFLX230317P00135000 | 2022-05-06 11:23AM EDT | 135.00 | 14.80 | 9.15 | 14.75 | 0.00 | - | 1 | 4 | 58.63% |
| NFLX230317P00140000 | 2022-05-19 2:31PM EDT | 140.00 | 15.00 | 10.25 | 14.90 | 0.00 | - | 1 | 19 | 56.28% |
| NFLX230317P00145000 | 2022-05-26 1:02PM EDT | 145.00 | 15.00 | 10.05 | 16.55 | 0.00 | - | 3 | 126 | 54.12% |
| NFLX230317P00150000 | 2022-05-27 10:24AM EDT | 150.00 | 16.00 | 14.50 | 16.40 | -1.95 | -10.86% | 5 | 792 | 54.71% |
| NFLX230317P00155000 | 2022-05-19 3:07PM EDT | 155.00 | 19.90 | 15.30 | 18.95 | 0.00 | - | 22 | 223 | 54.13% |
| NFLX230317P00160000 | 2022-05-26 11:21AM EDT | 160.00 | 20.49 | 16.15 | 20.65 | 0.00 | - | 1 | 362 | 52.66% |
| NFLX230317P00165000 | 2022-05-25 3:10PM EDT | 165.00 | 23.35 | 18.05 | 24.25 | 0.00 | - | 1 | 524 | 53.60% |
| NFLX230317P00170000 | 2022-05-27 12:53PM EDT | 170.00 | 22.50 | 21.85 | 25.10 | -2.95 | -11.59% | 14 | 691 | 53.56% |
| NFLX230317P00175000 | 2022-05-23 2:06PM EDT | 175.00 | 28.29 | 23.55 | 24.80 | 0.00 | - | 50 | 1,115 | 50.75% |
| NFLX230317P00180000 | 2022-05-17 10:28AM EDT | 180.00 | 30.15 | 25.25 | 27.05 | 0.00 | - | 25 | 197 | 51.27% |
| NFLX230317P00185000 | 2022-05-27 1:24PM EDT | 185.00 | 28.99 | 27.50 | 29.25 | -1.96 | -6.33% | 1 | 429 | 50.56% |
| NFLX230317P00190000 | 2022-05-27 1:24PM EDT | 190.00 | 31.40 | 30.10 | 34.05 | -2.05 | -6.13% | 1 | 217 | 50.64% |
| NFLX230317P00195000 | 2022-05-27 12:49PM EDT | 195.00 | 34.11 | 32.90 | 34.20 | -5.18 | -13.18% | 1 | 267 | 49.51% |
| NFLX230317P00200000 | 2022-05-27 12:49PM EDT | 200.00 | 36.59 | 34.60 | 40.10 | -1.91 | -4.96% | 1 | 1,790 | 53.74% |
| NFLX230317P00210000 | 2022-05-17 3:30PM EDT | 210.00 | 44.65 | 40.00 | 46.35 | 0.00 | - | 32 | 367 | 53.62% |
| NFLX230317P00220000 | 2022-05-25 10:17AM EDT | 220.00 | 54.00 | 44.85 | 50.05 | 0.00 | - | 9 | 424 | 49.32% |
| NFLX230317P00230000 | 2022-05-04 10:26AM EDT | 230.00 | 57.68 | 50.65 | 56.70 | 0.00 | - | 2 | 70 | 48.72% |
| NFLX230317P00240000 | 2022-04-26 9:37AM EDT | 240.00 | 55.00 | 63.05 | 64.20 | 0.00 | - | 1 | 767 | 48.88% |
| NFLX230317P00250000 | 2022-05-19 2:31PM EDT | 250.00 | 80.00 | 67.00 | 72.10 | 0.00 | - | 1 | 2,591 | 49.19% |
| NFLX230317P00260000 | 2022-05-13 11:14AM EDT | 260.00 | 87.85 | 74.55 | 78.45 | 0.00 | - | 50 | 1,173 | 46.65% |
| NFLX230317P00270000 | 2022-05-20 3:37PM EDT | 270.00 | 92.90 | 80.15 | 88.05 | 0.00 | - | 2 | 318 | 48.87% |
| NFLX230317P00280000 | 2022-05-17 11:50AM EDT | 280.00 | 97.70 | 88.50 | 96.05 | 0.00 | - | 1 | 1,115 | 48.16% |
| NFLX230317P00290000 | 2022-05-06 9:47AM EDT | 290.00 | 115.95 | 96.65 | 103.50 | 0.00 | - | 159 | 724 | 45.97% |
| NFLX230317P00300000 | 2022-05-27 9:54AM EDT | 300.00 | 110.70 | 107.90 | 110.25 | -3.70 | -3.23% | 2 | 2,020 | 41.44% |
| NFLX230317P00310000 | 2022-05-06 9:47AM EDT | 310.00 | 134.00 | 114.95 | 123.00 | 0.00 | - | 122 | 960 | 49.37% |
| NFLX230317P00320000 | 2022-05-19 1:37PM EDT | 320.00 | 135.80 | 123.85 | 130.30 | 0.00 | - | 1 | 1,152 | 45.47% |
| NFLX230317P00330000 | 2022-05-26 3:33PM EDT | 330.00 | 140.78 | 134.05 | 141.20 | 0.00 | - | 6 | 623 | 49.41% |
| NFLX230317P00340000 | 2022-05-10 3:09PM EDT | 340.00 | 161.82 | 142.80 | 151.40 | 0.00 | - | 5 | 567 | 51.65% |
| NFLX230317P00350000 | 2022-05-18 11:23AM EDT | 350.00 | 166.35 | 152.65 | 160.85 | 0.00 | - | 5 | 604 | 52.06% |
| NFLX230317P00360000 | 2022-04-29 3:22PM EDT | 360.00 | 182.36 | 162.15 | 170.30 | 0.00 | - | 1 | 476 | 52.32% |
| NFLX230317P00370000 | 2022-05-10 11:54AM EDT | 370.00 | 196.45 | 171.95 | 180.15 | 0.00 | - | 3 | 271 | 53.47% |
| NFLX230317P00380000 | 2022-05-19 9:32AM EDT | 380.00 | 200.40 | 181.70 | 189.80 | 0.00 | - | 10 | 655 | 54.02% |
| NFLX230317P00390000 | 2022-05-11 2:54PM EDT | 390.00 | 221.70 | 191.55 | 199.70 | 0.00 | - | 21 | 530 | 55.16% |
| NFLX230317P00400000 | 2022-05-20 9:52AM EDT | 400.00 | 213.88 | 201.55 | 209.55 | 0.00 | - | 3 | 278 | 56.10% |
| NFLX230317P00410000 | 2022-05-04 3:01PM EDT | 410.00 | 209.97 | 211.45 | 219.75 | 0.00 | - | 1 | 334 | 57.98% |
| NFLX230317P00420000 | 2022-04-28 2:37PM EDT | 420.00 | 220.00 | 221.25 | 229.70 | 0.00 | - | 1 | 2 | 59.11% |
| NFLX230317P00430000 | 2022-05-25 10:05AM EDT | 430.00 | 247.35 | 231.20 | 239.80 | 0.00 | - | 3 | 75 | 60.64% |
| NFLX230317P00440000 | 2022-05-04 3:13PM EDT | 440.00 | 265.40 | 241.15 | 249.70 | 0.00 | - | 1 | 0 | 61.55% |
| NFLX230317P00450000 | 2022-05-17 9:30AM EDT | 450.00 | 260.32 | 251.40 | 259.75 | 0.00 | - | 4 | 625 | 62.85% |
| NFLX230317P00460000 | 2022-04-22 9:33AM EDT | 460.00 | 240.18 | 269.75 | 278.40 | 0.00 | - | 3 | 5 | 74.91% |
| NFLX230317P00470000 | 2022-05-26 11:17AM EDT | 470.00 | 280.20 | 271.10 | 279.80 | 0.00 | - | 2 | 8 | 65.23% |
| NFLX230317P00480000 | 2022-05-20 2:28PM EDT | 480.00 | 298.37 | 281.05 | 289.80 | 0.00 | - | 1 | 51 | 66.30% |
| NFLX230317P00490000 | 2022-04-28 10:12AM EDT | 490.00 | 301.82 | 291.15 | 299.70 | 0.00 | - | 2 | 25 | 67.04% |
| NFLX230317P00500000 | 2022-05-03 1:08PM EDT | 500.00 | 299.68 | 301.20 | 309.75 | 0.00 | - | 6 | 48 | 68.20% |
| NFLX230317P00510000 | 2022-05-17 12:39PM EDT | 510.00 | 319.43 | 311.20 | 319.70 | 0.00 | - | 1 | 55 | 69.04% |
| NFLX230317P00520000 | 2022-05-19 3:23PM EDT | 520.00 | 335.20 | 321.15 | 329.75 | 0.00 | - | 1 | 29 | 70.15% |
| NFLX230317P00530000 | 2022-04-21 10:49AM EDT | 530.00 | 317.58 | 339.70 | 348.45 | 0.00 | - | 1 | 97 | 82.51% |
| NFLX230317P00540000 | 2022-05-26 3:47PM EDT | 540.00 | 348.80 | 341.15 | 349.75 | 0.00 | - | 3 | 88 | 51.18% |
| NFLX230317P00550000 | 2022-05-25 1:45PM EDT | 550.00 | 364.00 | 351.20 | 359.75 | 0.00 | - | 1 | 8 | 52.19% |
| NFLX230317P00560000 | 2022-05-20 12:48PM EDT | 560.00 | 379.35 | 361.20 | 369.75 | 0.00 | - | 2 | 4 | 52.91% |
| NFLX230317P00570000 | 2022-05-23 2:52PM EDT | 570.00 | 383.33 | 371.20 | 379.75 | 0.00 | - | 3 | 208 | 53.64% |
| NFLX230317P00580000 | 2022-05-18 1:10PM EDT | 580.00 | 397.40 | 381.10 | 389.75 | 0.00 | - | 1 | 5 | 53.81% |
| NFLX230317P00590000 | 2022-05-12 9:30AM EDT | 590.00 | 426.65 | 391.25 | 399.75 | 0.00 | - | 1 | 331 | 55.27% |
| NFLX230317P00600000 | 2022-05-12 9:43AM EDT | 600.00 | 405.95 | 401.15 | 409.75 | -27.05 | -6.25% | 1 | 65 | 55.42% |
| NFLX230317P00620000 | 2022-05-19 3:23PM EDT | 620.00 | 434.50 | 421.15 | 429.85 | 0.00 | - | 1 | 1 | 57.26% |
| NFLX230317P00640000 | 2022-04-04 1:36PM EDT | 640.00 | 246.99 | 431.60 | 440.30 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX230317P00650000 | 2022-04-19 1:23PM EDT | 650.00 | 302.90 | 462.15 | 470.75 | 0.00 | - | 2 | 2 | 98.37% |
| NFLX230317P00660000 | 2022-04-19 1:04PM EDT | 660.00 | 312.15 | 472.20 | 480.75 | 0.00 | - | 1 | 1 | 99.20% |
| NFLX230317P00680000 | 2022-03-16 9:44AM EDT | 680.00 | 331.28 | 334.00 | 343.75 | 0.00 | - | 3 | 12 | 0.00% |
| NFLX230317P00700000 | 2022-02-03 11:01AM EDT | 700.00 | 283.84 | 335.00 | 343.50 | 0.00 | - | 1 | 7 | 0.00% |
| NFLX230317P00720000 | 2022-04-22 9:55AM EDT | 720.00 | 497.28 | 529.00 | 538.50 | 0.00 | - | 2 | 0 | 97.13% |
| NFLX230317P00740000 | 2022-04-28 12:34PM EDT | 740.00 | 548.78 | 541.20 | 549.90 | 0.00 | - | 4 | 0 | 64.77% |
| 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 | 385.00 | 393.00 | 0.00 | - | 5 | 3 | 0.00% |
| NFLX230317P00980000 | 2022-04-20 2:35PM EDT | 980.00 | 758.55 | 789.00 | 798.50 | 0.00 | - | 1 | 2 | 111.53% |
| 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 | 116.77% |
| 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 | 122.30% |
| NFLX230317P01325000 | 2022-01-03 12:25PM EDT | 1,325.00 | 730.16 | 891.00 | 900.50 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
