Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230324C00160000 | 2023-03-23 10:06AM EDT | 160.00 | 159.51 | 158.50 | 162.60 | +15.56 | +10.81% | 2 | 3 | 553.91% |
| NFLX230324C00180000 | 2023-03-09 2:25PM EDT | 180.00 | 120.15 | 139.20 | 142.20 | 0.00 | - | - | 1 | 506.25% |
| NFLX230324C00190000 | 2023-03-21 10:31AM EDT | 190.00 | 114.45 | 128.65 | 132.15 | 0.00 | - | 1 | 1 | 351.56% |
| NFLX230324C00200000 | 2023-03-22 12:47PM EDT | 200.00 | 100.58 | 119.00 | 121.90 | 0.00 | - | 6 | 6 | 353.13% |
| NFLX230324C00210000 | 2023-03-22 1:03PM EDT | 210.00 | 90.55 | 109.05 | 112.10 | 0.00 | - | 1 | 1 | 358.59% |
| NFLX230324C00220000 | 2023-03-14 9:56AM EDT | 220.00 | 71.80 | 99.00 | 101.60 | 0.00 | - | - | 1 | 434.38% |
| NFLX230324C00225000 | 2023-03-14 2:44PM EDT | 225.00 | 67.65 | 94.45 | 96.55 | 0.00 | - | - | 2 | 288.28% |
| NFLX230324C00230000 | 2023-03-10 12:51PM EDT | 230.00 | 64.55 | 89.10 | 91.75 | 0.00 | - | - | 3 | 245.31% |
| NFLX230324C00232500 | 2023-03-14 10:36AM EDT | 232.50 | 62.45 | 86.55 | 89.40 | 0.00 | - | - | 1 | 257.03% |
| NFLX230324C00235000 | 2023-03-10 3:44PM EDT | 235.00 | 58.46 | 84.30 | 86.80 | 0.00 | - | - | 0 | 267.58% |
| NFLX230324C00237500 | 2023-03-16 11:35AM EDT | 237.50 | 76.00 | 81.60 | 84.65 | 0.00 | - | - | 1 | 272.46% |
| NFLX230324C00240000 | 2023-03-17 2:38PM EDT | 240.00 | 61.40 | 79.10 | 82.15 | 0.00 | - | 5 | 37 | 264.06% |
| NFLX230324C00242500 | 2023-03-13 10:30AM EDT | 242.50 | 49.84 | 76.85 | 79.40 | 0.00 | - | - | 4 | 255.86% |
| NFLX230324C00245000 | 2023-03-13 1:37PM EDT | 245.00 | 51.75 | 73.85 | 76.70 | 0.00 | - | 10 | 19 | 334.38% |
| NFLX230324C00247500 | 2023-03-13 11:02AM EDT | 247.50 | 49.49 | 71.75 | 74.00 | 0.00 | - | - | 2 | 156.25% |
| NFLX230324C00250000 | 2023-03-23 2:07PM EDT | 250.00 | 66.53 | 69.05 | 71.80 | +15.03 | +29.18% | 1 | 55 | 189.06% |
| NFLX230324C00252500 | 2023-03-15 11:15AM EDT | 252.50 | 46.33 | 66.75 | 69.35 | 0.00 | - | - | 11 | 212.11% |
| NFLX230324C00255000 | 2023-03-17 2:00PM EDT | 255.00 | 49.75 | 64.45 | 66.45 | 0.00 | - | 1 | 7 | 183.59% |
| NFLX230324C00257500 | 2023-03-14 11:10AM EDT | 257.50 | 38.45 | 62.00 | 63.85 | 0.00 | - | - | 5 | 168.75% |
| NFLX230324C00260000 | 2023-03-23 3:34PM EDT | 260.00 | 56.17 | 59.25 | 61.65 | +17.98 | +47.08% | 1 | 80 | 169.53% |
| NFLX230324C00262500 | 2023-03-17 3:03PM EDT | 262.50 | 39.00 | 56.85 | 59.55 | 0.00 | - | 3 | 11 | 199.80% |
| NFLX230324C00265000 | 2023-03-23 11:35AM EDT | 265.00 | 55.25 | 54.10 | 56.55 | +14.42 | +35.32% | 5 | 32 | 246.68% |
| NFLX230324C00267500 | 2023-03-15 3:22PM EDT | 267.50 | 39.04 | 51.25 | 54.65 | 0.00 | - | - | 16 | 148.83% |
| NFLX230324C00270000 | 2023-03-23 2:19PM EDT | 270.00 | 46.20 | 48.90 | 51.90 | +21.20 | +84.80% | 15 | 91 | 126.56% |
| NFLX230324C00272500 | 2023-03-15 10:50AM EDT | 272.50 | 25.25 | 46.70 | 49.00 | 0.00 | - | - | 24 | 215.53% |
| NFLX230324C00275000 | 2023-03-23 11:24AM EDT | 275.00 | 46.25 | 44.30 | 46.85 | +19.55 | +73.22% | 2 | 77 | 147.27% |
| NFLX230324C00277500 | 2023-03-23 9:51AM EDT | 277.50 | 37.85 | 41.90 | 44.45 | +11.40 | +43.10% | 1 | 212 | 149.61% |
| NFLX230324C00280000 | 2023-03-23 11:34AM EDT | 280.00 | 38.88 | 39.35 | 41.60 | +16.03 | +70.15% | 56 | 157 | 119.53% |
| NFLX230324C00282500 | 2023-03-23 10:17AM EDT | 282.50 | 37.07 | 36.75 | 39.75 | +24.10 | +185.81% | 3 | 108 | 139.45% |
| NFLX230324C00285000 | 2023-03-23 2:19PM EDT | 285.00 | 31.35 | 34.60 | 36.95 | +19.02 | +154.26% | 17 | 325 | 133.11% |
| NFLX230324C00287500 | 2023-03-22 3:59PM EDT | 287.50 | 22.06 | 32.25 | 34.00 | +13.55 | +159.22% | 1 | 261 | 114.45% |
| NFLX230324C00290000 | 2023-03-23 2:07PM EDT | 290.00 | 26.52 | 29.70 | 31.35 | +19.42 | +273.52% | 87 | 720 | 98.05% |
| NFLX230324C00292500 | 2023-03-23 2:39PM EDT | 292.50 | 21.88 | 26.75 | 29.15 | +16.13 | +280.52% | 23 | 425 | 82.03% |
| NFLX230324C00295000 | 2023-03-23 2:39PM EDT | 295.00 | 19.46 | 23.95 | 26.90 | +15.46 | +386.50% | 159 | 610 | 71.48% |
| NFLX230324C00297500 | 2023-03-23 3:22PM EDT | 297.50 | 17.10 | 22.05 | 24.30 | +14.30 | +510.71% | 256 | 707 | 86.91% |
| NFLX230324C00300000 | 2023-03-23 3:07PM EDT | 300.00 | 16.08 | 19.35 | 21.25 | +14.06 | +696.04% | 752 | 1,276 | 102.25% |
| NFLX230324C00302500 | 2023-03-23 3:57PM EDT | 302.50 | 18.10 | 16.55 | 19.10 | +16.65 | +1,148.28% | 494 | 1,177 | 102.88% |
| NFLX230324C00305000 | 2023-03-23 3:58PM EDT | 305.00 | 16.37 | 14.45 | 16.30 | +15.45 | +1,679.35% | 1,472 | 1,937 | 84.57% |
| NFLX230324C00307500 | 2023-03-23 3:35PM EDT | 307.50 | 13.00 | 12.00 | 13.90 | +12.39 | +2,031.15% | 1,066 | 1,308 | 77.25% |
| NFLX230324C00310000 | 2023-03-23 3:59PM EDT | 310.00 | 11.10 | 10.40 | 11.65 | +10.70 | +2,675.00% | 3,561 | 1,483 | 57.37% |
| NFLX230324C00312500 | 2023-03-23 3:48PM EDT | 312.50 | 7.90 | 9.05 | 9.35 | +7.63 | +2,825.93% | 2,586 | 1,136 | 62.43% |
| NFLX230324C00315000 | 2023-03-23 3:45PM EDT | 315.00 | 5.65 | 7.10 | 7.40 | +5.46 | +2,873.68% | 11,185 | 1,820 | 60.38% |
| NFLX230324C00317500 | 2023-03-23 3:42PM EDT | 317.50 | 3.65 | 5.30 | 5.55 | +3.53 | +2,941.67% | 8,292 | 2,665 | 57.35% |
| NFLX230324C00320000 | 2023-03-23 3:49PM EDT | 320.00 | 3.10 | 2.89 | 3.00 | +3.00 | +3,000.00% | 27,352 | 2,241 | 42.04% |
| NFLX230324C00322500 | 2023-03-23 3:42PM EDT | 322.50 | 1.82 | 2.60 | 2.69 | +1.76 | +2,933.34% | 10,104 | 1,237 | 53.78% |
| NFLX230324C00325000 | 2023-03-23 3:49PM EDT | 325.00 | 1.53 | 1.80 | 1.92 | +1.48 | +2,960.00% | 19,280 | 3,009 | 55.30% |
| NFLX230324C00327500 | 2023-03-23 3:59PM EDT | 327.50 | 1.19 | 1.15 | 1.24 | +1.13 | +1,883.33% | 3,896 | 2,424 | 55.03% |
| NFLX230324C00330000 | 2023-03-23 3:59PM EDT | 330.00 | 0.80 | 0.75 | 0.80 | +0.75 | +1,500.00% | 15,930 | 3,852 | 55.91% |
| NFLX230324C00332500 | 2023-03-23 3:59PM EDT | 332.50 | 0.50 | 0.47 | 0.53 | +0.45 | +900.00% | 2,646 | 1,236 | 57.08% |
| NFLX230324C00335000 | 2023-03-23 3:59PM EDT | 335.00 | 0.32 | 0.28 | 0.35 | +0.28 | +700.00% | 4,106 | 1,778 | 58.15% |
| NFLX230324C00337500 | 2023-03-23 3:59PM EDT | 337.50 | 0.20 | 0.20 | 0.29 | +0.17 | +566.67% | 1,398 | 480 | 62.01% |
| NFLX230324C00340000 | 2023-03-23 3:59PM EDT | 340.00 | 0.16 | 0.10 | 0.17 | +0.13 | +433.33% | 5,904 | 2,362 | 61.52% |
| NFLX230324C00342500 | 2023-03-23 3:58PM EDT | 342.50 | 0.12 | 0.04 | 0.13 | +0.09 | +300.00% | 830 | 691 | 62.89% |
| NFLX230324C00345000 | 2023-03-23 3:59PM EDT | 345.00 | 0.08 | 0.06 | 0.09 | +0.05 | +166.67% | 1,323 | 575 | 67.19% |
| NFLX230324C00347500 | 2023-03-23 3:52PM EDT | 347.50 | 0.06 | 0.01 | 0.08 | +0.02 | +50.00% | 518 | 421 | 67.97% |
| NFLX230324C00350000 | 2023-03-23 3:59PM EDT | 350.00 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 2,307 | 881 | 70.70% |
| NFLX230324C00352500 | 2023-03-23 3:56PM EDT | 352.50 | 0.03 | 0.03 | 0.10 | +0.01 | +50.00% | 1,105 | 311 | 82.03% |
| NFLX230324C00355000 | 2023-03-23 3:59PM EDT | 355.00 | 0.06 | 0.01 | 0.06 | +0.05 | +500.00% | 291 | 1,116 | 80.47% |
| NFLX230324C00357500 | 2023-03-23 3:53PM EDT | 357.50 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 192 | 464 | 83.59% |
| NFLX230324C00360000 | 2023-03-23 3:56PM EDT | 360.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 134 | 750 | 84.38% |
| NFLX230324C00365000 | 2023-03-23 3:00PM EDT | 365.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 494 | 1,479 | 90.63% |
| NFLX230324C00370000 | 2023-03-23 11:55AM EDT | 370.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 71 | 1,443 | 104.69% |
| NFLX230324C00375000 | 2023-03-23 9:36AM EDT | 375.00 | 0.03 | 0.00 | 0.48 | -0.02 | -40.00% | 2 | 475 | 151.17% |
| NFLX230324C00380000 | 2023-03-23 1:45PM EDT | 380.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 38 | 377 | 128.13% |
| NFLX230324C00385000 | 2023-03-23 3:40PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 271 | 112.50% |
| NFLX230324C00390000 | 2023-03-23 10:57AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 1,228 | 118.75% |
| NFLX230324C00395000 | 2023-03-20 2:45PM EDT | 395.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 9 | 253 | 125.00% |
| NFLX230324C00400000 | 2023-03-23 1:44PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 262 | 131.25% |
| NFLX230324C00405000 | 2023-03-21 1:29PM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 112 | 140.63% |
| NFLX230324C00410000 | 2023-03-15 2:24PM EDT | 410.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 208 | 146.88% |
| NFLX230324C00415000 | 2023-03-20 2:46PM EDT | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 153 | 153.13% |
| NFLX230324C00420000 | 2023-03-22 1:41PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 298 | 159.38% |
| NFLX230324C00425000 | 2023-03-02 2:19PM EDT | 425.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 157 | 165.63% |
| NFLX230324C00430000 | 2023-03-17 11:20AM EDT | 430.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 66 | 175.00% |
| NFLX230324C00435000 | 2023-03-23 9:49AM EDT | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 97 | 181.25% |
| NFLX230324C00440000 | 2023-03-21 9:30AM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 159 | 184.38% |
| NFLX230324C00450000 | 2023-03-17 1:43PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 160 | 193.75% |
| NFLX230324C00460000 | 2023-03-14 3:40PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 35 | 206.25% |
| NFLX230324C00470000 | 2023-03-16 2:19PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 168 | 218.75% |
| NFLX230324C00480000 | 2023-03-15 1:32PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 82 | 231.25% |
| NFLX230324C00490000 | 2023-02-24 3:08PM EDT | 490.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 52 | 243.75% |
| NFLX230324C00500000 | 2023-03-17 2:32PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 22 | 250.00% |
| NFLX230324C00510000 | 2023-02-14 1:00PM EDT | 510.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 70 | 37 | 262.50% |
| NFLX230324C00520000 | 2023-02-07 1:06PM EDT | 520.00 | 0.15 | 0.00 | 0.29 | 0.00 | - | - | 1 | 366.41% |
| NFLX230324C00530000 | 2023-02-17 11:47AM EDT | 530.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 281.25% |
| NFLX230324C00540000 | 2023-02-09 3:55PM EDT | 540.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 21 | 364.84% |
| NFLX230324C00550000 | 2023-03-23 2:42PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 181 | 300.00% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230324P00100000 | 2023-03-23 11:09AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 650.00% |
| NFLX230324P00130000 | 2023-03-13 11:02AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9 | 512.50% |
| NFLX230324P00150000 | 2023-03-21 9:56AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 136 | 425.00% |
| NFLX230324P00170000 | 2023-03-16 3:58PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 114 | 362.50% |
| NFLX230324P00180000 | 2023-03-17 3:00PM EDT | 180.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 46 | 331.25% |
| NFLX230324P00190000 | 2023-03-14 3:36PM EDT | 190.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 28 | 197 | 300.00% |
| NFLX230324P00200000 | 2023-03-23 9:53AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,453 | 275.00% |
| NFLX230324P00205000 | 2023-03-20 11:06AM EDT | 205.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 237 | 262.50% |
| NFLX230324P00207500 | 2023-03-17 2:50PM EDT | 207.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 47 | 72 | 256.25% |
| NFLX230324P00210000 | 2023-03-21 9:46AM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 223 | 250.00% |
| NFLX230324P00215000 | 2023-03-21 10:10AM EDT | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 93 | 315 | 237.50% |
| NFLX230324P00217500 | 2023-03-23 9:55AM EDT | 217.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 14 | 54 | 225.00% |
| NFLX230324P00220000 | 2023-03-23 9:42AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 109 | 225.00% |
| NFLX230324P00222500 | 2023-03-20 9:37AM EDT | 222.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 51 | 212.50% |
| NFLX230324P00225000 | 2023-03-23 9:57AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7 | 38 | 206.25% |
| NFLX230324P00227500 | 2023-03-17 9:51AM EDT | 227.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 20 | 25 | 200.00% |
| NFLX230324P00230000 | 2023-03-23 1:39PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 230 | 196.88% |
| NFLX230324P00232500 | 2023-03-21 9:46AM EDT | 232.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 193.75% |
| NFLX230324P00235000 | 2023-03-22 9:48AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 166 | 187.50% |
| NFLX230324P00237500 | 2023-03-23 11:15AM EDT | 237.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 265 | 181.25% |
| NFLX230324P00240000 | 2023-03-23 3:44PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 331 | 175.00% |
| NFLX230324P00242500 | 2023-03-23 10:11AM EDT | 242.50 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 4 | 110 | 168.75% |
| NFLX230324P00245000 | 2023-03-23 3:14PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8 | 389 | 162.50% |
| NFLX230324P00247500 | 2023-03-23 3:15PM EDT | 247.50 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 16 | 224 | 156.25% |
| NFLX230324P00250000 | 2023-03-23 3:14PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 189 | 2,997 | 150.00% |
| NFLX230324P00252500 | 2023-03-23 1:20PM EDT | 252.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 22 | 254 | 143.75% |
| NFLX230324P00255000 | 2023-03-23 3:57PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 151 | 1,108 | 137.50% |
| NFLX230324P00257500 | 2023-03-23 3:57PM EDT | 257.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 106 | 298 | 134.38% |
| NFLX230324P00260000 | 2023-03-23 3:31PM EDT | 260.00 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 579 | 1,922 | 135.94% |
| NFLX230324P00262500 | 2023-03-23 2:50PM EDT | 262.50 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 264 | 962 | 131.25% |
| NFLX230324P00265000 | 2023-03-23 3:43PM EDT | 265.00 | 0.04 | 0.01 | 0.02 | -0.08 | -66.67% | 140 | 1,161 | 129.69% |
| NFLX230324P00267500 | 2023-03-23 3:38PM EDT | 267.50 | 0.01 | 0.01 | 0.02 | -0.16 | -94.12% | 164 | 454 | 123.44% |
| NFLX230324P00270000 | 2023-03-23 3:26PM EDT | 270.00 | 0.02 | 0.02 | 0.04 | -0.21 | -91.30% | 861 | 3,008 | 126.56% |
| NFLX230324P00272500 | 2023-03-23 3:56PM EDT | 272.50 | 0.03 | 0.02 | 0.14 | -0.28 | -90.32% | 512 | 865 | 135.16% |
| NFLX230324P00275000 | 2023-03-23 3:57PM EDT | 275.00 | 0.04 | 0.02 | 0.05 | -0.38 | -90.48% | 521 | 2,341 | 116.41% |
| NFLX230324P00277500 | 2023-03-23 3:56PM EDT | 277.50 | 0.04 | 0.01 | 0.13 | -0.50 | -92.59% | 278 | 769 | 119.53% |
| NFLX230324P00280000 | 2023-03-23 3:57PM EDT | 280.00 | 0.05 | 0.03 | 0.06 | -0.75 | -93.75% | 1,122 | 1,666 | 107.03% |
| NFLX230324P00282500 | 2023-03-23 3:58PM EDT | 282.50 | 0.05 | 0.03 | 0.07 | -1.04 | -95.41% | 825 | 1,154 | 101.95% |
| NFLX230324P00285000 | 2023-03-23 3:59PM EDT | 285.00 | 0.05 | 0.05 | 0.08 | -1.49 | -96.75% | 4,273 | 1,554 | 99.22% |
| NFLX230324P00287500 | 2023-03-23 3:59PM EDT | 287.50 | 0.08 | 0.06 | 0.09 | -1.92 | -96.00% | 741 | 759 | 94.53% |
| NFLX230324P00290000 | 2023-03-23 3:59PM EDT | 290.00 | 0.10 | 0.08 | 0.10 | -2.74 | -96.48% | 7,922 | 1,761 | 90.23% |
| NFLX230324P00292500 | 2023-03-23 3:59PM EDT | 292.50 | 0.12 | 0.10 | 0.12 | -3.48 | -96.67% | 1,071 | 871 | 85.94% |
| NFLX230324P00295000 | 2023-03-23 3:59PM EDT | 295.00 | 0.11 | 0.12 | 0.13 | -4.99 | -97.84% | 5,738 | 2,186 | 80.66% |
| NFLX230324P00297500 | 2023-03-23 3:59PM EDT | 297.50 | 0.17 | 0.15 | 0.18 | -6.08 | -97.28% | 7,351 | 874 | 77.34% |
| NFLX230324P00300000 | 2023-03-23 3:59PM EDT | 300.00 | 0.21 | 0.20 | 0.22 | -7.79 | -97.37% | 16,375 | 2,563 | 73.24% |
| NFLX230324P00302500 | 2023-03-23 3:59PM EDT | 302.50 | 0.31 | 0.28 | 0.32 | -9.69 | -96.90% | 4,197 | 1,575 | 70.70% |
| NFLX230324P00305000 | 2023-03-23 3:59PM EDT | 305.00 | 0.40 | 0.40 | 0.44 | -10.85 | -96.44% | 9,725 | 1,086 | 67.77% |
| NFLX230324P00307500 | 2023-03-23 3:59PM EDT | 307.50 | 0.58 | 0.54 | 0.61 | -9.52 | -94.26% | 6,130 | 600 | 64.45% |
| NFLX230324P00310000 | 2023-03-23 3:59PM EDT | 310.00 | 0.80 | 0.79 | 0.83 | -12.52 | -93.99% | 24,328 | 737 | 61.52% |
| NFLX230324P00312500 | 2023-03-23 3:59PM EDT | 312.50 | 1.12 | 1.15 | 1.22 | -16.66 | -93.70% | 9,193 | 403 | 59.45% |
| NFLX230324P00315000 | 2023-03-23 3:59PM EDT | 315.00 | 1.69 | 1.68 | 1.74 | -18.41 | -91.59% | 19,233 | 765 | 57.40% |
| NFLX230324P00317500 | 2023-03-23 3:59PM EDT | 317.50 | 2.52 | 2.33 | 2.50 | -18.27 | -87.88% | 10,200 | 442 | 55.15% |
| NFLX230324P00320000 | 2023-03-23 3:59PM EDT | 320.00 | 3.45 | 3.35 | 3.50 | -11.55 | -77.00% | 12,149 | 399 | 53.96% |
| NFLX230324P00322500 | 2023-03-23 3:59PM EDT | 322.50 | 4.60 | 4.75 | 4.95 | -16.65 | -78.35% | 2,248 | 130 | 54.93% |
| NFLX230324P00325000 | 2023-03-23 3:58PM EDT | 325.00 | 6.00 | 6.25 | 6.55 | -21.77 | -78.39% | 809 | 131 | 53.78% |
| NFLX230324P00327500 | 2023-03-23 3:56PM EDT | 327.50 | 8.15 | 8.05 | 8.50 | -20.97 | -72.01% | 960 | 55 | 54.05% |
| NFLX230324P00330000 | 2023-03-23 3:57PM EDT | 330.00 | 10.90 | 9.80 | 10.65 | -21.36 | -66.21% | 185 | 158 | 51.27% |
| NFLX230324P00332500 | 2023-03-23 2:30PM EDT | 332.50 | 18.33 | 10.20 | 13.90 | -9.42 | -33.95% | 13 | 81 | 87.70% |
| NFLX230324P00335000 | 2023-03-23 3:59PM EDT | 335.00 | 14.80 | 12.65 | 15.35 | -15.50 | -51.16% | 318 | 150 | 72.17% |
| NFLX230324P00337500 | 2023-03-23 3:58PM EDT | 337.50 | 16.90 | 14.90 | 18.20 | -15.90 | -48.48% | 22 | 29 | 90.53% |
| NFLX230324P00340000 | 2023-03-23 3:50PM EDT | 340.00 | 20.65 | 17.40 | 21.15 | -14.60 | -41.42% | 6 | 87 | 110.84% |
| NFLX230324P00342500 | 2023-03-23 3:58PM EDT | 342.50 | 22.20 | 19.80 | 23.15 | -6.95 | -23.84% | 1 | 0 | 105.91% |
| NFLX230324P00345000 | 2023-03-23 11:52AM EDT | 345.00 | 23.35 | 22.35 | 25.75 | -22.45 | -49.02% | 19 | 88 | 116.99% |
| NFLX230324P00347500 | 2023-03-23 1:17PM EDT | 347.50 | 29.35 | 24.80 | 28.75 | -3.75 | -11.33% | 2 | 5 | 139.31% |
| NFLX230324P00350000 | 2023-03-23 9:31AM EDT | 350.00 | 40.00 | 28.85 | 30.80 | -10.80 | -21.26% | 2 | 105 | 90.82% |
| NFLX230324P00352500 | 2023-03-17 10:46AM EDT | 352.50 | 51.34 | 30.85 | 33.40 | 0.00 | - | 1 | 0 | 145.17% |
| NFLX230324P00355000 | 2023-03-23 12:18PM EDT | 355.00 | 35.60 | 33.40 | 35.80 | -5.26 | -12.87% | 2 | 1 | 149.46% |
| NFLX230324P00357500 | 2023-03-15 3:10PM EDT | 357.50 | 53.55 | 35.40 | 38.30 | 0.00 | - | - | 0 | 156.84% |
| NFLX230324P00360000 | 2023-03-22 3:48PM EDT | 360.00 | 62.35 | 38.60 | 40.80 | 0.00 | - | 193 | 30 | 98.05% |
| NFLX230324P00365000 | 2023-03-08 3:37PM EDT | 365.00 | 56.42 | 43.25 | 45.55 | 0.00 | - | 75 | 2 | 168.21% |
| NFLX230324P00370000 | 2023-03-09 11:04AM EDT | 370.00 | 58.00 | 48.35 | 51.00 | 0.00 | - | 1 | 0 | 111.72% |
| NFLX230324P00375000 | 2023-02-21 3:33PM EDT | 375.00 | 40.05 | 53.50 | 55.85 | 0.00 | - | 1 | 0 | 120.70% |
| NFLX230324P00380000 | 2023-03-16 1:50PM EDT | 380.00 | 67.30 | 57.80 | 61.00 | 0.00 | - | 2 | 0 | 225.88% |
| NFLX230324P00385000 | 2023-02-13 10:44AM EDT | 385.00 | 41.22 | 81.45 | 84.85 | 0.00 | - | 5 | 0 | 593.24% |
| NFLX230324P00390000 | 2023-03-17 10:10AM EDT | 390.00 | 83.40 | 68.35 | 71.10 | 0.00 | - | 2 | 0 | 160.16% |
| NFLX230324P00395000 | 2023-02-27 3:10PM EDT | 395.00 | 70.10 | 73.15 | 76.15 | 0.00 | - | 1 | 0 | 142.19% |
| NFLX230324P00400000 | 2023-02-23 4:15PM EDT | 400.00 | 74.79 | 78.40 | 80.85 | 0.00 | - | 1 | 0 | 268.26% |
| NFLX230324P00405000 | 2023-02-09 11:49AM EDT | 405.00 | 39.85 | 110.95 | 114.55 | 0.00 | - | 13 | 0 | 820.36% |
| NFLX230324P00410000 | 2023-03-06 12:10PM EDT | 410.00 | 88.06 | 88.50 | 90.90 | 0.00 | - | 2 | 0 | 188.28% |
| NFLX230324P00415000 | 2023-02-07 1:51PM EDT | 415.00 | 57.02 | 115.00 | 119.50 | 0.00 | - | 21 | 0 | 765.77% |
| NFLX230324P00420000 | 2023-03-17 10:10AM EDT | 420.00 | 113.40 | 98.50 | 101.15 | 0.00 | - | 1 | 0 | 231.25% |
| NFLX230324P00425000 | 2023-02-09 1:39PM EDT | 425.00 | 57.80 | 131.00 | 134.50 | 0.00 | - | - | 0 | 887.70% |
| NFLX230324P00430000 | 2023-02-03 12:49PM EDT | 430.00 | 56.00 | 113.65 | 115.75 | 0.00 | - | 1 | 0 | 468.26% |
| NFLX230324P00440000 | 2023-02-08 12:26PM EDT | 440.00 | 80.33 | 141.75 | 145.05 | 0.00 | - | - | 0 | 862.72% |
| NFLX230324P00450000 | 2023-03-01 2:56PM EDT | 450.00 | 132.73 | 127.30 | 131.25 | 0.00 | - | 2 | 0 | 394.04% |
| NFLX230324P00480000 | 2023-02-08 12:24PM EDT | 480.00 | 120.00 | 181.60 | 185.00 | 0.00 | - | - | 0 | 970.58% |
| NFLX230324P00490000 | 2023-02-08 12:26PM EDT | 490.00 | 129.94 | 191.75 | 195.05 | 0.00 | - | - | 0 | 997.31% |
| NFLX230324P00520000 | 2023-02-17 12:48PM EDT | 520.00 | 174.64 | 214.50 | 217.90 | 0.00 | - | 2 | 0 | 933.35% |
| NFLX230324P00550000 | 2023-03-23 10:04AM EDT | 550.00 | 229.85 | 228.70 | 230.40 | +19.55 | +9.30% | 2 | 0 | 499.41% |
© 2023 Yahoo. All rights reserved.
