Australia markets close in 3 hours 26 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
364.87-3.09 (-0.84%)
At close: 04:00PM EST
364.53 -0.34 (-0.09%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230317C000050002023-01-19 12:04PM EST5.00315.33358.55360.850.00-55664.45%
NFLX230317C000100002022-09-21 10:56AM EST10.00233.27268.50273.100.00-430.00%
NFLX230317C000150002022-12-05 10:01AM EST15.00303.26291.55293.600.00-230.00%
NFLX230317C000200002023-01-11 9:30AM EST20.00306.55343.70346.150.00-19278.13%
NFLX230317C000250002023-01-12 2:46PM EST25.00306.27338.95341.050.00-1157278.91%
NFLX230317C000400002023-01-11 9:30AM EST40.00286.67324.10326.150.00-13246.29%
NFLX230317C000500002023-01-23 12:04PM EST50.00310.03314.15316.150.00-3440223.24%
NFLX230317C000600002022-04-28 2:13PM EST60.00144.10133.10142.200.00-220.00%
NFLX230317C000700002022-10-10 1:32PM EST70.00162.75184.30187.100.00-6120.00%
NFLX230317C000750002023-01-23 11:38AM EST75.00283.01289.40291.350.00-1015191.89%
NFLX230317C000800002023-01-26 10:47AM EST80.00285.69283.85286.45+38.62+15.63%13170.61%
NFLX230317C000900002023-01-26 2:52PM EST90.00275.50274.45276.55+121.50+78.90%628175.59%
NFLX230317C000950002022-10-11 11:32AM EST95.00129.95180.50183.200.00--10.00%
NFLX230317C001000002023-01-12 9:30AM EST100.00232.34264.35266.650.00-152162.79%
NFLX230317C001050002022-09-06 12:15PM EST105.00117.55136.65139.650.00-140.00%
NFLX230317C001100002022-10-12 9:27AM EST110.00112.700.000.000.00-140.00%
NFLX230317C001150002022-10-25 9:17AM EST115.00183.80177.40179.850.00-1130.00%
NFLX230317C001200002023-01-20 9:30AM EST120.00218.04244.65246.650.00-180145.46%
NFLX230317C001250002023-01-25 11:53AM EST125.00239.00239.65241.800.00-1059142.43%
NFLX230317C001300002022-10-13 11:04AM EST130.00101.70162.00164.350.00-4280.00%
NFLX230317C001350002022-10-19 12:57PM EST135.00141.96154.95157.350.00-2210.00%
NFLX230317C001400002023-01-23 1:01PM EST140.00220.07224.55226.800.00-136127.15%
NFLX230317C001450002022-10-12 9:27AM EST145.0083.300.000.000.00-1290.00%
NFLX230317C001500002023-01-25 10:22AM EST150.00212.13214.30216.950.00-2229117.48%
NFLX230317C001550002022-12-15 1:44PM EST155.00136.65178.35180.100.00-43660.00%
NFLX230317C001600002023-01-03 10:56AM EST160.00132.00204.85207.100.00-156116.60%
NFLX230317C001650002023-01-18 1:44PM EST165.00160.00199.90202.050.00-153112.65%
NFLX230317C001700002023-01-18 9:30AM EST170.00158.15194.95197.150.00-1108110.06%
NFLX230317C001750002023-01-24 2:58PM EST175.00191.05190.05192.200.00-144107.45%
NFLX230317C001800002023-01-26 2:43PM EST180.00186.97185.05186.95+28.34+17.87%1594101.88%
NFLX230317C001850002023-01-26 2:19PM EST185.00181.40180.05182.00+0.90+0.50%107498.73%
NFLX230317C001900002023-01-26 2:12PM EST190.00177.17174.95177.45+2.17+1.24%58397.71%
NFLX230317C001950002023-01-04 11:07AM EST195.00114.65170.30172.350.00-218695.85%
NFLX230317C002000002023-01-26 1:15PM EST200.00164.45165.35167.45+1.73+1.06%120593.34%
NFLX230317C002050002023-01-26 2:17PM EST205.00162.01160.15162.35+50.61+45.43%52888.26%
NFLX230317C002100002023-01-20 9:39AM EST210.00132.37155.35157.150.00-252485.03%
NFLX230317C002150002023-01-26 2:10PM EST215.00152.61150.35152.40+4.53+3.06%36983.25%
NFLX230317C002200002023-01-25 10:18AM EST220.00142.54145.10147.950.00-127781.64%
NFLX230317C002250002023-01-25 2:12PM EST225.00139.54140.25143.100.00-212079.93%
NFLX230317C002300002023-01-23 12:47PM EST230.00130.27135.40137.650.00-266875.49%
NFLX230317C002350002023-01-13 10:34AM EST235.00104.49130.30133.400.00-122275.27%
NFLX230317C002400002023-01-25 3:32PM EST240.00129.38125.85127.900.00-172472.45%
NFLX230317C002450002023-01-25 3:32PM EST245.00124.51120.40123.800.00-328171.14%
NFLX230317C002500002023-01-26 2:30PM EST250.00118.30116.10117.80-1.70-1.42%11,77067.10%
NFLX230317C002550002023-01-24 10:21AM EST255.00109.55110.80113.750.00-120066.38%
NFLX230317C002600002023-01-26 1:00PM EST260.00106.03105.70108.25-3.57-3.26%475661.52%
NFLX230317C002650002023-01-26 3:05PM EST265.00102.75101.60103.60+2.05+2.04%320062.49%
NFLX230317C002700002023-01-26 10:37AM EST270.0099.8396.4598.70-0.35-0.35%251359.45%
NFLX230317C002750002023-01-24 2:02PM EST275.0092.6891.8095.000.00-635560.73%
NFLX230317C002800002023-01-26 2:58PM EST280.0089.0187.3089.15-2.49-2.72%131,44856.95%
NFLX230317C002850002023-01-26 9:46AM EST285.0085.0182.6584.70+6.14+7.78%61,31256.02%
NFLX230317C002900002023-01-26 1:40PM EST290.0079.0078.1080.10+2.86+3.76%92,25954.79%
NFLX230317C002950002023-01-26 12:58PM EST295.0073.2073.5575.15-0.66-0.89%146552.73%
NFLX230317C003000002023-01-26 3:43PM EST300.0070.0068.5570.80+2.05+3.02%312,91950.89%
NFLX230317C003050002023-01-24 11:35AM EST305.0063.7064.6566.150.00-118250.27%
NFLX230317C003100002023-01-26 11:16AM EST310.0060.3560.5061.95-4.05-6.29%81,16951.82%
NFLX230317C003150002023-01-26 11:25AM EST315.0054.8556.2057.30-4.70-7.89%1623549.52%
NFLX230317C003200002023-01-26 3:06PM EST320.0052.6051.9552.95-2.75-4.97%182,47947.93%
NFLX230317C003250002023-01-26 3:27PM EST325.0049.4047.9049.05+3.25+7.04%3431547.30%
NFLX230317C003300002023-01-26 3:48PM EST330.0044.9744.3045.00-1.88-4.01%171,36946.05%
NFLX230317C003350002023-01-26 3:54PM EST335.0040.5040.3541.15-3.43-7.81%1085045.02%
NFLX230317C003400002023-01-26 3:29PM EST340.0038.2036.7037.70-1.40-3.54%141,70944.59%
NFLX230317C003450002023-01-26 10:44AM EST345.0033.7033.3533.90-2.52-6.96%543943.15%
NFLX230317C003500002023-01-26 3:32PM EST350.0030.9029.9030.55-2.32-6.98%543,30842.36%
NFLX230317C003550002023-01-26 1:29PM EST355.0026.3526.9527.35-3.65-12.17%2438541.56%
NFLX230317C003600002023-01-26 3:58PM EST360.0024.2024.0024.35-2.85-10.54%5273,29240.82%
NFLX230317C003650002023-01-26 3:55PM EST365.0021.5021.3021.55-2.79-11.49%12449640.15%
NFLX230317C003700002023-01-26 3:50PM EST370.0018.9818.7519.00-2.47-11.52%2021,50339.60%
NFLX230317C003750002023-01-26 3:32PM EST375.0017.0616.4016.65-1.68-8.96%5782839.09%
NFLX230317C003800002023-01-26 3:38PM EST380.0014.7014.2514.50-2.25-13.27%2681,17138.61%
NFLX230317C003850002023-01-26 3:51PM EST385.0012.7012.3512.75-1.80-12.41%10070638.55%
NFLX230317C003900002023-01-26 3:59PM EST390.0010.6810.6511.00-2.24-17.34%6195,75238.16%
NFLX230317C003950002023-01-26 3:59PM EST395.009.139.059.45-1.87-17.00%1,09783137.83%
NFLX230317C004000002023-01-26 3:59PM EST400.007.897.758.05-1.81-18.66%4772,74337.47%
NFLX230317C004050002023-01-26 3:59PM EST405.006.626.556.85-1.58-19.27%59373337.22%
NFLX230317C004100002023-01-26 3:42PM EST410.005.685.555.80-1.52-21.11%2851,49537.00%
NFLX230317C004150002023-01-26 3:33PM EST415.005.004.554.90-1.00-16.67%11939836.83%
NFLX230317C004200002023-01-26 3:42PM EST420.004.053.804.10-1.25-23.58%2351,94536.61%
NFLX230317C004250002023-01-26 3:34PM EST425.003.503.203.45-1.10-23.91%25042336.53%
NFLX230317C004300002023-01-26 3:51PM EST430.002.832.682.80-1.02-26.49%39880136.13%
NFLX230317C004350002023-01-26 3:33PM EST435.002.452.232.40-0.75-23.44%43652736.34%
NFLX230317C004400002023-01-26 3:50PM EST440.001.911.842.00-0.87-31.29%5121,34436.30%
NFLX230317C004450002023-01-26 3:27PM EST445.001.711.551.67-0.64-27.23%41734436.32%
NFLX230317C004500002023-01-26 3:29PM EST450.001.381.261.40-0.59-29.95%4181,32336.39%
NFLX230317C004550002023-01-26 2:27PM EST455.001.191.061.17-0.50-29.59%4817936.45%
NFLX230317C004600002023-01-26 1:46PM EST460.000.960.880.98-0.39-28.89%4441336.54%
NFLX230317C004650002023-01-26 2:32PM EST465.000.830.730.84-0.19-18.63%59036.79%
NFLX230317C004700002023-01-26 11:46AM EST470.000.570.600.69-0.43-43.00%3025836.78%
NFLX230317C004750002023-01-26 2:19PM EST475.000.550.490.59-0.33-37.50%295937.02%
NFLX230317C004800002023-01-26 11:35AM EST480.000.410.410.50-0.25-37.88%1842637.21%
NFLX230317C004850002023-01-26 2:56PM EST485.000.370.340.42-0.19-33.93%95137.35%
NFLX230317C004900002023-01-26 2:20PM EST490.000.320.280.31-0.15-31.91%1671236.79%
NFLX230317C004950002023-01-26 12:52PM EST495.000.240.230.26-0.08-25.00%22936.96%
NFLX230317C005000002023-01-26 3:57PM EST500.000.210.190.22-0.11-34.38%2261,19237.16%
NFLX230317C005100002023-01-26 10:58AM EST510.000.140.130.16-0.07-33.33%338337.60%
NFLX230317C005200002023-01-26 10:35AM EST520.000.130.090.12-0.06-31.58%21,89938.18%
NFLX230317C005300002023-01-26 9:43AM EST530.000.110.060.09-0.01-8.33%130138.67%
NFLX230317C005400002023-01-25 3:41PM EST540.000.100.040.070.00-236139.36%
NFLX230317C005500002023-01-26 10:32AM EST550.000.050.030.050.00-143139.65%
NFLX230317C005600002023-01-26 10:29AM EST560.000.040.010.04-0.02-33.33%129040.23%
NFLX230317C005700002023-01-26 2:19PM EST570.000.020.020.03-0.02-50.00%172,15540.63%
NFLX230317C005800002023-01-24 1:50PM EST580.000.030.000.030.00-1420742.19%
NFLX230317C005900002023-01-24 1:31PM EST590.000.020.000.100.00-625148.73%
NFLX230317C006000002023-01-26 1:59PM EST600.000.020.000.120.00-10077851.22%
NFLX230317C006200002023-01-20 1:37PM EST620.000.020.000.100.00-732653.13%
NFLX230317C006400002023-01-24 2:25PM EST640.000.010.000.010.00-115846.09%
NFLX230317C006500002023-01-20 11:47AM EST650.000.010.000.010.00-360846.88%
NFLX230317C006600002023-01-20 9:35AM EST660.000.020.000.090.00-517454.30%
NFLX230317C006800002023-01-20 9:33AM EST680.000.020.000.100.00-120457.23%
NFLX230317C007000002023-01-20 9:39AM EST700.000.010.000.100.00-1043559.57%
NFLX230317C007200002023-01-20 9:55AM EST720.000.050.000.100.00-1135761.91%
NFLX230317C007400002023-01-26 11:55AM EST740.000.010.000.11-0.01-50.00%542864.65%
NFLX230317C007500002023-01-05 12:39PM EST750.000.030.000.110.00-150465.63%
NFLX230317C007600002022-12-27 3:38PM EST760.000.030.000.100.00-1721066.21%
NFLX230317C007800002023-01-11 10:35AM EST780.000.020.000.050.00-11,08964.45%
NFLX230317C008000002023-01-23 9:30AM EST800.000.020.000.110.00-101,26470.90%
NFLX230317C008200002022-12-27 2:46PM EST820.000.020.000.100.00-7654372.27%
NFLX230317C008400002023-01-03 10:06AM EST840.000.020.000.090.00-2319573.44%
NFLX230317C008500002023-01-10 11:40AM EST850.000.020.000.090.00-141474.41%
NFLX230317C008600002022-12-13 9:46AM EST860.000.040.000.040.00-183770.70%
NFLX230317C008800002023-01-20 9:30AM EST880.000.050.000.050.00-14073.44%
NFLX230317C009000002022-12-20 2:16PM EST900.000.010.000.510.00-81,04892.63%
NFLX230317C009200002022-10-05 12:26PM EST920.000.130.020.080.00-21181.25%
NFLX230317C009400002022-11-17 10:14AM EST940.000.020.000.040.00-12277.34%
NFLX230317C009600002022-12-02 11:56AM EST960.000.050.000.040.00-8020078.91%
NFLX230317C009800002022-11-11 2:24PM EST980.000.060.000.060.00-711882.81%
NFLX230317C010000002023-01-25 9:30AM EST1,000.000.020.000.020.00-132378.13%
NFLX230317C010200002022-12-13 9:30AM EST1,020.000.010.000.000.00-18750.00%
NFLX230317C011000002022-11-22 10:13AM EST1,100.000.010.000.040.00-813888.28%
NFLX230317C011250002022-11-29 12:52PM EST1,125.000.010.000.040.00-1517989.84%
NFLX230317C011500002022-12-06 10:12AM EST1,150.000.020.000.030.00-213189.84%
NFLX230317C011750002023-01-25 2:22PM EST1,175.000.020.000.210.00-1089106.15%
NFLX230317C012000002023-01-26 10:23AM EST1,200.000.010.000.010.00-1034785.94%
NFLX230317C012250002023-01-26 10:27AM EST1,225.000.010.000.210.00-30211109.38%
NFLX230317C012500002023-01-26 10:24AM EST1,250.000.010.000.010.00-1031089.06%
NFLX230317C012750002023-01-23 12:10PM EST1,275.000.020.000.210.00-1203112.50%
NFLX230317C013000002022-11-09 11:10AM EST1,300.000.030.000.040.00-51115100.00%
NFLX230317C013250002023-01-25 2:15PM EST1,325.000.010.000.050.00-621,747103.13%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX230317P000050002023-01-05 10:33AM EST5.000.010.000.010.00-13,787350.00%
NFLX230317P000100002023-01-20 10:13AM EST10.000.010.000.020.00-200899300.00%
NFLX230317P000150002023-01-20 9:32AM EST15.000.010.000.020.00-117703265.63%
NFLX230317P000200002023-01-18 11:51AM EST20.000.010.000.090.00-50271272.66%
NFLX230317P000250002023-01-18 11:52AM EST25.000.010.000.090.00-50173250.00%
NFLX230317P000300002023-01-20 9:48AM EST30.000.010.000.030.00-100309212.50%
NFLX230317P000350002023-01-18 11:53AM EST35.000.010.000.090.00-50198217.97%
NFLX230317P000400002023-01-20 9:49AM EST40.000.010.000.030.00-100856187.50%
NFLX230317P000450002023-01-18 2:11PM EST45.000.010.000.090.00-50241193.75%
NFLX230317P000500002023-01-20 11:04AM EST50.000.010.000.030.00-121,318168.75%
NFLX230317P000600002023-01-26 1:25PM EST60.000.010.000.08-0.01-50.00%1411165.63%
NFLX230317P000700002023-01-26 1:26PM EST70.000.010.000.08-0.01-50.00%1626151.56%
NFLX230317P000750002023-01-20 10:06AM EST75.000.010.000.050.00-58556139.06%
NFLX230317P000800002023-01-19 3:16PM EST80.000.010.000.110.00-1198143.36%
NFLX230317P000850002023-01-20 10:29AM EST85.000.010.000.100.00-151136.72%
NFLX230317P000900002023-01-19 3:50PM EST90.000.040.000.110.00-1118132.42%
NFLX230317P000950002023-01-18 2:59PM EST95.000.010.000.040.00-6167117.19%
NFLX230317P001000002023-01-26 12:59PM EST100.000.020.010.04+0.01+100.00%1101,286114.84%
NFLX230317P001050002023-01-24 10:42AM EST105.000.010.000.110.00-6565118.36%
NFLX230317P001100002023-01-19 3:49PM EST110.000.040.000.110.00-4474114.06%
NFLX230317P001150002023-01-18 11:55AM EST115.000.040.010.110.00-1461110.94%
NFLX230317P001200002023-01-23 12:26PM EST120.000.010.000.10-0.01-50.00%6387105.08%
NFLX230317P001250002023-01-24 12:45PM EST125.000.020.000.070.00-831798.05%
NFLX230317P001300002023-01-25 11:59AM EST130.000.020.000.100.00-1532397.85%
NFLX230317P001350002023-01-26 12:54PM EST135.000.020.010.140.00-7732898.24%
NFLX230317P001400002023-01-26 10:27AM EST140.000.020.000.11-0.01-33.33%61,56091.80%
NFLX230317P001450002023-01-25 11:21AM EST145.000.030.000.120.00-662389.45%
NFLX230317P001500002023-01-25 3:47PM EST150.000.030.010.150.00-33,31588.87%
NFLX230317P001550002023-01-24 1:29PM EST155.000.040.000.050.00-669976.95%
NFLX230317P001600002023-01-26 3:35PM EST160.000.030.020.05-0.02-40.00%2161,85676.56%
NFLX230317P001650002023-01-26 9:50AM EST165.000.050.020.050.00-174173.83%
NFLX230317P001700002023-01-25 11:29AM EST170.000.060.030.050.00-201,87371.88%
NFLX230317P001750002023-01-26 2:20PM EST175.000.050.050.060.00-1121,92371.48%
NFLX230317P001800002023-01-26 2:20PM EST180.000.070.020.070.00-1011,22567.58%
NFLX230317P001850002023-01-25 11:56AM EST185.000.090.080.110.00-3988070.31%
NFLX230317P001900002023-01-26 9:42AM EST190.000.100.080.110.00-511,11967.77%
NFLX230317P001950002023-01-24 1:38PM EST195.000.130.090.150.00-2765666.89%
NFLX230317P002000002023-01-26 3:57PM EST200.000.130.110.170.00-1417,04665.53%
NFLX230317P002050002023-01-26 11:53AM EST205.000.160.130.19-0.02-11.11%548164.06%
NFLX230317P002100002023-01-26 3:54PM EST210.000.180.150.19-0.02-10.00%111,06362.11%
NFLX230317P002150002023-01-26 1:22PM EST215.000.210.180.27-0.04-16.00%3568461.82%
NFLX230317P002200002023-01-26 11:29AM EST220.000.250.230.26-0.02-7.41%821,98760.01%
NFLX230317P002250002023-01-26 3:59PM EST225.000.270.230.34-0.06-18.18%181,36858.79%
NFLX230317P002300002023-01-26 12:02PM EST230.000.330.300.35-0.02-5.71%42,65957.42%
NFLX230317P002350002023-01-26 1:28PM EST235.000.400.340.450.00-141,23356.59%
NFLX230317P002400002023-01-26 3:34PM EST240.000.440.420.46-0.03-6.38%303,21455.08%
NFLX230317P002450002023-01-26 12:17PM EST245.000.530.500.53+0.01+1.92%461,31354.00%
NFLX230317P002500002023-01-26 3:52PM EST250.000.620.590.61-0.01-1.59%1866,09052.88%
NFLX230317P002550002023-01-26 3:52PM EST255.000.720.700.72-0.06-7.69%371,16651.95%
NFLX230317P002600002023-01-26 3:29PM EST260.000.840.820.87-0.03-3.45%1372,09951.09%
NFLX230317P002650002023-01-26 2:39PM EST265.000.980.981.02-0.01-1.01%241,01850.20%
NFLX230317P002700002023-01-26 2:18PM EST270.001.181.131.20-0.02-1.67%1491,90449.49%
NFLX230317P002750002023-01-26 3:54PM EST275.001.411.351.41+0.01+0.71%1161,81948.61%
NFLX230317P002800002023-01-26 3:54PM EST280.001.641.561.67+0.04+2.50%1003,29847.83%
NFLX230317P002850002023-01-26 3:38PM EST285.001.901.891.96-0.04-2.06%1122,13946.99%
NFLX230317P002900002023-01-26 3:55PM EST290.002.282.222.30+0.11+5.07%3062,15246.19%
NFLX230317P002950002023-01-26 3:56PM EST295.002.672.602.69+0.05+1.91%3131,53045.37%
NFLX230317P003000002023-01-26 3:59PM EST300.003.153.053.25+0.15+5.00%6804,76345.03%
NFLX230317P003050002023-01-26 3:55PM EST305.003.653.553.70+0.20+5.80%2211,06843.95%
NFLX230317P003100002023-01-26 3:53PM EST310.004.254.154.30+0.20+4.94%4131,61743.17%
NFLX230317P003150002023-01-26 3:34PM EST315.004.804.805.000.00-17868942.45%
NFLX230317P003200002023-01-26 3:46PM EST320.005.755.605.80+0.25+4.55%6422,61241.74%
NFLX230317P003250002023-01-26 3:54PM EST325.006.656.506.70+0.15+2.31%32587741.02%
NFLX230317P003300002023-01-26 3:53PM EST330.007.677.557.75+0.32+4.35%3891,52340.38%
NFLX230317P003350002023-01-26 3:49PM EST335.008.808.709.00+0.35+4.14%23367439.89%
NFLX230317P003400002023-01-26 3:59PM EST340.0010.1510.0010.25+0.40+4.10%3221,73239.08%
NFLX230317P003450002023-01-26 3:50PM EST345.0011.5511.5011.85+0.07+0.61%9842738.69%
NFLX230317P003500002023-01-26 3:59PM EST350.0013.3013.1013.40+0.45+3.50%5011,90237.86%
NFLX230317P003550002023-01-26 3:58PM EST355.0015.1715.0515.40+0.62+4.26%17375637.57%
NFLX230317P003600002023-01-26 3:55PM EST360.0017.1217.0517.50+0.23+1.36%3172,33437.11%
NFLX230317P003650002023-01-26 3:59PM EST365.0019.4019.3019.75+0.76+4.08%32236836.56%
NFLX230317P003700002023-01-26 3:46PM EST370.0021.8521.7521.95+0.85+4.05%22466835.56%
NFLX230317P003750002023-01-26 3:53PM EST375.0024.4024.4024.65+0.30+1.24%1645535.11%
NFLX230317P003800002023-01-26 3:48PM EST380.0027.3227.1527.60+0.70+2.63%441,96334.75%
NFLX230317P003850002023-01-26 1:41PM EST385.0030.6230.2530.90-1.77-5.46%44134.68%
NFLX230317P003900002023-01-26 2:00PM EST390.0033.0233.5034.20-0.35-1.05%689234.24%
NFLX230317P003950002023-01-26 3:52PM EST395.0037.1836.9037.55-0.42-1.12%1113833.49%
NFLX230317P004000002023-01-26 3:52PM EST400.0040.8440.5041.45+1.48+3.76%5748733.56%
NFLX230317P004050002023-01-26 3:49PM EST405.0044.3544.4045.25-1.44-3.14%242933.02%
NFLX230317P004100002023-01-26 12:00PM EST410.0050.8048.2049.45+4.00+8.55%2950933.12%
NFLX230317P004150002023-01-20 3:06PM EST415.0075.9452.3053.600.00-53932.73%
NFLX230317P004200002023-01-26 1:56PM EST420.0056.3056.8557.70-2.59-4.40%10826631.69%
NFLX230317P004250002023-01-25 10:36AM EST425.0065.7561.4062.150.00-32231.40%
NFLX230317P004300002023-01-19 1:25PM EST430.00109.3065.0067.400.00-2819834.14%
NFLX230317P004350002023-01-19 9:31AM EST435.00114.4669.9071.800.00-21133.20%
NFLX230317P004400002023-01-25 10:36AM EST440.0079.6574.6576.450.00-32232.98%
NFLX230317P004450002023-01-19 10:55AM EST445.00124.7578.9081.800.00--936.35%
NFLX230317P004500002023-01-25 3:41PM EST450.0082.9084.1586.250.00-745934.75%
NFLX230317P004550002023-01-20 2:08PM EST455.00117.1589.0091.150.00-2035.50%
NFLX230317P004600002023-01-25 2:48PM EST460.0094.6094.1596.000.00-51035.77%
NFLX230317P004650002023-01-20 2:21PM EST465.00126.2299.20100.900.00-49136.28%
NFLX230317P004700002023-01-20 1:18PM EST470.00133.51104.25106.000.00-28038.38%
NFLX230317P004750002023-01-20 2:05PM EST475.00136.93109.10110.950.00-24039.23%
NFLX230317P004800002023-01-23 9:34AM EST480.00136.60114.20116.050.00-1041.31%
NFLX230317P004850002023-01-20 2:21PM EST485.00146.20119.15120.900.00-43141.24%
NFLX230317P004900002023-01-18 2:51PM EST490.00164.70124.15126.050.00-23043.76%
NFLX230317P004950002023-01-20 1:31PM EST495.00158.19129.10130.850.00-23043.12%
NFLX230317P005000002023-01-26 3:25PM EST500.00133.93134.10135.95-9.86-6.86%2145.24%
NFLX230317P005100002023-01-23 3:45PM EST510.00153.99144.10146.150.00-1149.32%
NFLX230317P005200002023-01-23 3:45PM EST520.00163.91154.05156.000.00-2050.21%
NFLX230317P005300002023-01-23 3:48PM EST530.00173.51164.10165.950.00-1151.87%
NFLX230317P005400002023-01-23 3:47PM EST540.00183.46174.10175.900.00-1053.42%
NFLX230317P005500002023-01-26 3:25PM EST550.00184.02184.30185.95-7.33-3.83%2155.98%
NFLX230317P005600002023-01-26 3:25PM EST560.00193.99194.20196.05-9.54-4.69%2059.03%
NFLX230317P005700002023-01-23 3:24PM EST570.00207.50204.05206.25-3.95-1.87%1062.98%
NFLX230317P005800002022-12-21 12:10PM EST580.00282.77236.30238.600.00-200136.87%
NFLX230317P005900002022-11-18 1:05PM EST590.00302.17298.35300.100.00-200242.77%
NFLX230317P006000002023-01-20 2:03PM EST600.00262.08234.10235.900.00-8064.84%
NFLX230317P006200002022-12-14 1:14PM EST620.00298.18286.25288.050.00-10169.26%
NFLX230317P006400002023-01-06 10:31AM EST640.00332.91274.15276.200.00-2052.73%
NFLX230317P006500002022-11-01 1:58PM EST650.00361.63331.95333.950.00-20209.41%
NFLX230317P006600002022-12-28 2:15PM EST660.00383.15294.10295.850.00-14074.10%
NFLX230317P006800002022-10-18 9:34AM EST680.00435.24383.15385.350.00-340257.87%
NFLX230317P007000002022-10-18 9:28AM EST700.00454.10405.05407.550.00-20266.51%
NFLX230317P007200002022-04-22 8:55AM EST720.00497.28529.00538.500.00-20477.82%
NFLX230317P007400002022-04-28 11:34AM EST740.00548.78541.20549.900.00-40465.02%
NFLX230317P008000002022-01-21 10:27AM EST800.00416.00404.50414.000.00-110.00%
NFLX230317P008800002022-01-18 12:12AM EST880.00367.00477.00486.500.00--10.00%
NFLX230317P009000002022-05-25 2:03PM EST900.00712.00704.70714.000.00-50502.09%
NFLX230317P009800002022-04-20 1:35PM EST980.00758.55789.00798.500.00-12523.28%
NFLX230317P010000002022-03-11 12:25PM EST1,000.00651.00639.50649.000.00-70172.77%
NFLX230317P010200002022-01-31 9:34AM EST1,020.00616.50635.00644.500.00--00.00%
NFLX230317P011000002022-04-21 12:26PM EST1,100.00880.56909.15918.400.00--0539.33%
NFLX230317P011250002022-01-31 9:46AM EST1,125.00710.50740.00749.500.00-100.00%
NFLX230317P011750002022-01-24 12:59PM EST1,175.00811.80797.50807.500.00--00.00%
NFLX230317P012000002022-11-17 1:59PM EST1,200.00901.30907.10911.150.00-100351.73%
NFLX230317P012250002022-11-09 12:57PM EST1,225.00967.15902.55906.200.00-1500294.23%
NFLX230317P012500002022-04-21 11:39AM EST1,250.001,029.811,059.001,068.500.00--0556.43%
NFLX230317P013250002022-12-08 12:51PM EST1,325.001,016.501,006.951,011.350.00-20314.68%