Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240119C00005000 | 2023-01-30 9:48AM EST | 5.00 | 354.70 | 347.45 | 349.70 | 0.00 | - | 1 | 101 | 240.33% |
| NFLX240119C00010000 | 2022-10-14 11:13AM EST | 10.00 | 223.14 | 276.50 | 284.00 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX240119C00020000 | 2022-07-12 9:37AM EST | 20.00 | 155.66 | 219.00 | 228.95 | 0.00 | - | - | 20 | 0.00% |
| NFLX240119C00030000 | 2022-10-14 11:13AM EST | 30.00 | 204.94 | 258.10 | 265.20 | 0.00 | - | 2 | 7 | 0.00% |
| NFLX240119C00035000 | 2022-11-15 12:37PM EST | 35.00 | 278.41 | 251.45 | 258.80 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240119C00040000 | 2022-11-15 12:39PM EST | 40.00 | 273.85 | 246.50 | 254.40 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240119C00045000 | 2022-11-15 12:37PM EST | 45.00 | 269.24 | 242.75 | 250.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240119C00050000 | 2023-01-23 9:57AM EST | 50.00 | 302.29 | 304.60 | 309.40 | 0.00 | - | 3 | 175 | 122.85% |
| NFLX240119C00060000 | 2022-09-12 9:40AM EST | 60.00 | 179.90 | 160.15 | 167.30 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240119C00070000 | 2022-10-12 1:19PM EST | 70.00 | 158.95 | 222.40 | 228.50 | 0.00 | - | 4 | 4 | 0.00% |
| NFLX240119C00080000 | 2022-12-05 11:32AM EST | 80.00 | 244.32 | 230.60 | 235.75 | 0.00 | - | 1 | 19 | 0.00% |
| NFLX240119C00090000 | 2022-10-14 9:23AM EST | 90.00 | 152.89 | 205.00 | 210.65 | 0.00 | - | 2 | 5 | 0.00% |
| NFLX240119C00095000 | 2022-08-24 12:08PM EST | 95.00 | 147.81 | 145.20 | 148.55 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX240119C00100000 | 2023-01-24 2:08PM EST | 100.00 | 270.12 | 257.35 | 262.15 | 0.00 | - | 1 | 213 | 92.00% |
| NFLX240119C00105000 | 2022-11-23 10:47AM EST | 105.00 | 192.05 | 194.75 | 203.85 | 0.00 | - | 2 | 8 | 0.00% |
| NFLX240119C00110000 | 2022-11-21 2:58PM EST | 110.00 | 186.71 | 195.35 | 200.00 | 0.00 | - | 2 | 25 | 0.00% |
| NFLX240119C00115000 | 2022-12-01 3:54PM EST | 115.00 | 213.17 | 186.20 | 194.45 | 0.00 | - | 2 | 10 | 0.00% |
| NFLX240119C00120000 | 2022-10-26 12:32PM EST | 120.00 | 193.49 | 176.90 | 180.50 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240119C00125000 | 2023-01-23 2:20PM EST | 125.00 | 244.00 | 234.20 | 239.05 | 0.00 | - | 1 | 75 | 82.79% |
| NFLX240119C00130000 | 2023-01-27 2:22PM EST | 130.00 | 239.00 | 229.65 | 234.40 | 0.00 | - | 2 | 72 | 81.13% |
| NFLX240119C00135000 | 2023-01-23 12:11PM EST | 135.00 | 232.45 | 225.05 | 229.85 | 0.00 | - | 2 | 38 | 79.57% |
| NFLX240119C00140000 | 2023-01-17 9:44AM EST | 140.00 | 196.38 | 220.55 | 225.30 | 0.00 | - | 1 | 72 | 78.15% |
| NFLX240119C00145000 | 2023-01-31 11:49AM EST | 145.00 | 217.67 | 216.00 | 220.80 | +45.04 | +26.09% | 2 | 18 | 76.74% |
| NFLX240119C00150000 | 2023-01-31 11:49AM EST | 150.00 | 213.22 | 211.40 | 216.30 | -8.49 | -3.83% | 37 | 504 | 75.28% |
| NFLX240119C00155000 | 2023-01-17 9:44AM EST | 155.00 | 183.70 | 207.05 | 211.85 | 0.00 | - | 2 | 55 | 74.16% |
| NFLX240119C00160000 | 2023-01-26 11:00AM EST | 160.00 | 214.42 | 202.60 | 207.40 | 0.00 | - | 2 | 1,121 | 72.93% |
| NFLX240119C00165000 | 2023-01-23 2:16PM EST | 165.00 | 208.00 | 198.05 | 202.95 | 0.00 | - | 4 | 166 | 71.59% |
| NFLX240119C00170000 | 2023-01-23 11:55AM EST | 170.00 | 200.00 | 193.65 | 198.55 | 0.00 | - | 1 | 111 | 70.45% |
| NFLX240119C00175000 | 2023-01-30 1:22PM EST | 175.00 | 193.35 | 189.40 | 193.50 | 0.00 | - | 1 | 160 | 68.83% |
| NFLX240119C00180000 | 2023-01-23 10:04AM EST | 180.00 | 183.90 | 185.05 | 188.80 | 0.00 | - | 56 | 2,234 | 67.47% |
| NFLX240119C00185000 | 2023-01-25 1:02PM EST | 185.00 | 191.90 | 180.75 | 184.65 | 0.00 | - | 1 | 232 | 66.64% |
| NFLX240119C00190000 | 2023-01-23 11:57AM EST | 190.00 | 186.35 | 176.45 | 180.70 | 0.00 | - | 54 | 949 | 65.93% |
| NFLX240119C00195000 | 2023-01-25 1:02PM EST | 195.00 | 183.40 | 172.20 | 176.80 | 0.00 | - | 1 | 364 | 65.27% |
| NFLX240119C00200000 | 2023-01-31 10:10AM EST | 200.00 | 166.55 | 167.95 | 172.25 | -12.45 | -6.96% | 30 | 407 | 64.08% |
| NFLX240119C00210000 | 2023-01-27 1:59PM EST | 210.00 | 171.04 | 159.60 | 163.80 | 0.00 | - | 1 | 456 | 62.24% |
| NFLX240119C00220000 | 2023-01-31 12:09PM EST | 220.00 | 153.00 | 151.45 | 155.75 | -0.72 | -0.47% | 1 | 1,192 | 60.73% |
| NFLX240119C00230000 | 2023-01-31 3:02PM EST | 230.00 | 145.05 | 144.25 | 146.55 | -3.00 | -2.03% | 3 | 2,181 | 58.98% |
| NFLX240119C00240000 | 2023-01-30 3:47PM EST | 240.00 | 138.80 | 136.15 | 138.75 | 0.00 | - | 8 | 1,946 | 57.45% |
| NFLX240119C00250000 | 2023-01-31 2:50PM EST | 250.00 | 129.65 | 128.55 | 131.50 | -1.91 | -1.45% | 67 | 1,597 | 56.38% |
| NFLX240119C00260000 | 2023-01-31 1:39PM EST | 260.00 | 121.65 | 121.20 | 123.60 | -1.99 | -1.61% | 26 | 1,745 | 54.95% |
| NFLX240119C00270000 | 2023-01-31 3:25PM EST | 270.00 | 114.17 | 113.50 | 116.10 | -3.25 | -2.77% | 16 | 2,645 | 53.44% |
| NFLX240119C00280000 | 2023-01-30 3:00PM EST | 280.00 | 109.02 | 106.15 | 109.60 | 0.00 | - | 56 | 2,012 | 52.45% |
| NFLX240119C00290000 | 2023-01-30 3:56PM EST | 290.00 | 101.57 | 100.85 | 102.50 | 0.00 | - | 13 | 2,249 | 51.95% |
| NFLX240119C00300000 | 2023-01-31 10:40AM EST | 300.00 | 93.73 | 94.30 | 95.75 | -1.17 | -1.23% | 2 | 5,723 | 50.88% |
| NFLX240119C00310000 | 2023-01-30 3:20PM EST | 310.00 | 88.60 | 86.70 | 89.30 | -0.03 | -0.03% | 1 | 7,588 | 50.44% |
| NFLX240119C00320000 | 2023-01-30 10:59AM EST | 320.00 | 85.50 | 81.65 | 83.30 | 0.00 | - | 5 | 8,431 | 49.60% |
| NFLX240119C00330000 | 2023-01-31 3:25PM EST | 330.00 | 75.81 | 74.90 | 77.65 | -0.69 | -0.90% | 33 | 809 | 48.88% |
| NFLX240119C00340000 | 2023-01-31 12:32PM EST | 340.00 | 70.93 | 69.40 | 72.10 | -0.67 | -0.94% | 14 | 1,529 | 48.08% |
| NFLX240119C00350000 | 2023-01-31 12:28PM EST | 350.00 | 66.15 | 64.90 | 66.40 | +0.45 | +0.68% | 13 | 1,705 | 47.02% |
| NFLX240119C00360000 | 2023-01-31 3:21PM EST | 360.00 | 60.15 | 60.65 | 61.55 | -1.07 | -1.75% | 10 | 1,019 | 46.44% |
| NFLX240119C00370000 | 2023-01-31 3:21PM EST | 370.00 | 55.40 | 55.90 | 56.80 | -0.76 | -1.35% | 9 | 1,034 | 45.78% |
| NFLX240119C00380000 | 2023-01-31 3:05PM EST | 380.00 | 51.50 | 50.65 | 52.35 | -0.50 | -0.96% | 36 | 2,369 | 45.18% |
| NFLX240119C00390000 | 2023-01-31 1:04PM EST | 390.00 | 47.40 | 45.95 | 47.95 | -0.72 | -1.50% | 10 | 973 | 44.46% |
| NFLX240119C00400000 | 2023-01-31 3:24PM EST | 400.00 | 42.75 | 42.15 | 44.00 | -1.49 | -3.37% | 216 | 10,210 | 43.91% |
| NFLX240119C00410000 | 2023-01-31 11:50AM EST | 410.00 | 39.70 | 38.50 | 40.30 | -1.30 | -3.17% | 11 | 761 | 43.40% |
| NFLX240119C00420000 | 2023-01-31 12:43PM EST | 420.00 | 36.10 | 35.15 | 36.75 | -0.76 | -2.06% | 4 | 561 | 42.84% |
| NFLX240119C00430000 | 2023-01-31 12:49PM EST | 430.00 | 32.95 | 32.05 | 33.50 | -0.97 | -2.86% | 8 | 3,042 | 42.35% |
| NFLX240119C00440000 | 2023-01-31 12:31PM EST | 440.00 | 30.08 | 29.10 | 30.60 | -1.97 | -6.15% | 31 | 1,193 | 41.98% |
| NFLX240119C00450000 | 2023-01-31 2:34PM EST | 450.00 | 26.91 | 26.50 | 27.80 | -1.59 | -5.58% | 22 | 1,659 | 41.54% |
| NFLX240119C00455000 | 2023-01-31 10:02AM EST | 455.00 | 25.15 | 25.00 | 26.65 | -1.16 | -4.41% | 2 | 308 | 41.47% |
| NFLX240119C00460000 | 2023-01-30 3:21PM EST | 460.00 | 25.07 | 23.85 | 25.25 | 0.00 | - | 52 | 454 | 41.16% |
| NFLX240119C00465000 | 2023-01-30 3:20PM EST | 465.00 | 23.90 | 22.75 | 24.05 | 0.00 | - | 111 | 586 | 40.97% |
| NFLX240119C00470000 | 2023-01-31 12:39PM EST | 470.00 | 22.05 | 21.55 | 22.85 | -1.17 | -5.04% | 5 | 681 | 40.76% |
| NFLX240119C00475000 | 2023-01-31 12:39PM EST | 475.00 | 21.18 | 20.35 | 21.85 | -1.03 | -4.64% | 12 | 813 | 40.67% |
| NFLX240119C00480000 | 2023-01-30 3:13PM EST | 480.00 | 20.79 | 19.55 | 20.90 | 0.00 | - | 2 | 520 | 40.59% |
| NFLX240119C00485000 | 2023-01-30 3:17PM EST | 485.00 | 19.68 | 18.50 | 20.15 | 0.00 | - | 23 | 316 | 40.65% |
| NFLX240119C00490000 | 2023-01-31 11:12AM EST | 490.00 | 18.22 | 17.60 | 18.75 | -3.13 | -14.66% | 39 | 207 | 40.12% |
| NFLX240119C00495000 | 2023-01-31 10:16AM EST | 495.00 | 17.33 | 16.70 | 18.00 | -0.59 | -3.29% | 2 | 153 | 40.12% |
| NFLX240119C00500000 | 2023-01-31 10:57AM EST | 500.00 | 16.68 | 16.00 | 17.10 | -0.38 | -2.23% | 14 | 3,410 | 39.96% |
| NFLX240119C00505000 | 2023-01-26 11:43AM EST | 505.00 | 19.08 | 15.15 | 16.15 | 0.00 | - | 4 | 267 | 39.73% |
| NFLX240119C00510000 | 2023-01-26 11:29AM EST | 510.00 | 18.40 | 14.35 | 15.45 | 0.00 | - | 31 | 228 | 39.69% |
| NFLX240119C00515000 | 2023-01-26 11:29AM EST | 515.00 | 17.55 | 13.55 | 14.75 | 0.00 | - | 1 | 269 | 39.62% |
| NFLX240119C00520000 | 2023-01-27 3:38PM EST | 520.00 | 16.24 | 12.90 | 13.90 | 0.00 | - | 1 | 472 | 39.38% |
| NFLX240119C00525000 | 2023-01-31 10:00AM EST | 525.00 | 12.63 | 12.30 | 13.20 | -3.27 | -20.57% | 4 | 419 | 39.26% |
| NFLX240119C00530000 | 2023-01-31 9:58AM EST | 530.00 | 12.08 | 11.65 | 12.75 | -0.71 | -5.55% | 2 | 396 | 39.36% |
| NFLX240119C00535000 | 2023-01-26 11:29AM EST | 535.00 | 14.45 | 11.00 | 11.90 | 0.00 | - | 1 | 257 | 39.02% |
| NFLX240119C00540000 | 2023-01-30 3:55PM EST | 540.00 | 11.30 | 10.55 | 11.50 | 0.00 | - | 25 | 1,143 | 39.13% |
| NFLX240119C00545000 | 2023-01-27 10:26AM EST | 545.00 | 12.50 | 9.85 | 10.85 | 0.00 | - | 1 | 159 | 38.95% |
| NFLX240119C00550000 | 2023-01-31 2:47PM EST | 550.00 | 9.50 | 9.45 | 10.30 | -1.25 | -11.63% | 2 | 1,133 | 38.84% |
| NFLX240119C00560000 | 2023-01-31 10:04AM EST | 560.00 | 8.82 | 8.45 | 9.20 | -2.18 | -19.82% | 1 | 243 | 38.55% |
| NFLX240119C00570000 | 2023-01-30 9:43AM EST | 570.00 | 9.20 | 7.60 | 8.40 | 0.00 | - | 1 | 689 | 38.52% |
| NFLX240119C00580000 | 2023-01-30 3:09PM EST | 580.00 | 7.65 | 7.00 | 7.50 | 0.00 | - | 3 | 193 | 38.27% |
| NFLX240119C00590000 | 2023-01-27 2:34PM EST | 590.00 | 8.08 | 6.30 | 6.80 | 0.00 | - | 1 | 279 | 38.18% |
| NFLX240119C00600000 | 2023-01-31 3:17PM EST | 600.00 | 5.90 | 5.70 | 6.15 | -0.30 | -4.84% | 7 | 3,568 | 38.08% |
| NFLX240119C00610000 | 2023-01-26 11:29AM EST | 610.00 | 7.05 | 5.10 | 5.55 | 0.00 | - | 1 | 229 | 37.96% |
| NFLX240119C00620000 | 2023-01-31 1:24PM EST | 620.00 | 4.90 | 4.65 | 5.15 | -1.25 | -20.33% | 1 | 924 | 38.10% |
| NFLX240119C00630000 | 2023-01-30 3:07PM EST | 630.00 | 4.75 | 4.10 | 4.60 | 0.00 | - | 1 | 111 | 37.91% |
| NFLX240119C00640000 | 2023-01-30 11:52AM EST | 640.00 | 4.60 | 3.75 | 4.25 | 0.00 | - | 2 | 154 | 38.00% |
| NFLX240119C00650000 | 2023-01-30 9:58AM EST | 650.00 | 4.40 | 3.50 | 3.95 | 0.00 | - | 5 | 546 | 38.13% |
| NFLX240119C00660000 | 2023-01-25 11:28AM EST | 660.00 | 5.00 | 3.15 | 3.60 | 0.00 | - | 30 | 236 | 38.11% |
| NFLX240119C00670000 | 2023-01-25 12:51PM EST | 670.00 | 4.48 | 2.62 | 3.25 | 0.00 | - | 13 | 410 | 38.01% |
| NFLX240119C00680000 | 2023-01-31 11:16AM EST | 680.00 | 2.84 | 2.44 | 2.95 | -0.61 | -17.68% | 2 | 163 | 37.96% |
| NFLX240119C00690000 | 2023-01-31 9:57AM EST | 690.00 | 2.50 | 2.27 | 2.67 | -0.44 | -14.97% | 5 | 252 | 37.90% |
| NFLX240119C00700000 | 2023-01-27 12:28PM EST | 700.00 | 2.90 | 1.87 | 2.44 | 0.00 | - | 3 | 1,410 | 37.90% |
| NFLX240119C00710000 | 2023-01-26 1:48PM EST | 710.00 | 2.98 | 1.66 | 2.42 | 0.00 | - | 61 | 112 | 38.44% |
| NFLX240119C00720000 | 2023-01-30 2:50PM EST | 720.00 | 2.10 | 1.52 | 2.21 | 0.00 | - | 1 | 245 | 38.42% |
| NFLX240119C00730000 | 2023-01-30 2:36PM EST | 730.00 | 1.97 | 1.61 | 2.11 | 0.00 | - | 2 | 151 | 38.69% |
| NFLX240119C00740000 | 2023-01-25 10:53AM EST | 740.00 | 2.52 | 1.17 | 2.00 | 0.00 | - | 3 | 142 | 38.90% |
| NFLX240119C00750000 | 2023-01-26 11:44AM EST | 750.00 | 2.12 | 1.28 | 1.83 | 0.00 | - | 4 | 302 | 38.89% |
| NFLX240119C00760000 | 2023-01-24 10:55AM EST | 760.00 | 2.40 | 0.93 | 1.74 | 0.00 | - | 2 | 49 | 39.10% |
| NFLX240119C00770000 | 2023-01-26 12:00PM EST | 770.00 | 1.71 | 1.08 | 1.59 | 0.00 | - | 2 | 89 | 39.07% |
| NFLX240119C00780000 | 2023-01-20 3:04PM EST | 780.00 | 1.79 | 0.75 | 1.52 | 0.00 | - | 2 | 67 | 39.31% |
| NFLX240119C00790000 | 2023-01-26 1:45PM EST | 790.00 | 1.58 | 0.78 | 1.44 | 0.00 | - | 6 | 213 | 39.48% |
| NFLX240119C00800000 | 2023-01-25 2:57PM EST | 800.00 | 1.60 | 0.59 | 1.15 | 0.00 | - | 2 | 1,330 | 38.67% |
| NFLX240119C00820000 | 2023-01-23 11:52AM EST | 820.00 | 1.44 | 0.44 | 1.19 | 0.00 | - | 4 | 123 | 39.80% |
| NFLX240119C00840000 | 2023-01-23 3:20PM EST | 840.00 | 1.33 | 0.37 | 1.06 | 0.00 | - | 2 | 24 | 40.05% |
| NFLX240119C00850000 | 2023-01-26 11:57AM EST | 850.00 | 1.05 | 0.35 | 0.85 | 0.00 | - | 60 | 253 | 39.30% |
| NFLX240119C00860000 | 2023-01-26 12:31PM EST | 860.00 | 0.89 | 0.34 | 0.90 | 0.00 | - | 28 | 1,057 | 40.03% |
| NFLX240119C00880000 | 2023-01-26 11:54AM EST | 880.00 | 0.80 | 0.33 | 0.86 | 0.00 | - | 2 | 36 | 40.63% |
| NFLX240119C00900000 | 2023-01-30 11:00AM EST | 900.00 | 0.63 | 0.30 | 0.80 | 0.00 | - | 21 | 632 | 41.05% |
| NFLX240119C00920000 | 2023-01-23 3:04PM EST | 920.00 | 0.72 | 0.08 | 0.72 | 0.00 | - | 18 | 44 | 41.27% |
| NFLX240119C00940000 | 2023-01-23 3:06PM EST | 940.00 | 0.74 | 0.00 | 0.69 | 0.00 | - | 6 | 32 | 41.81% |
| NFLX240119C00950000 | 2023-01-25 1:04PM EST | 950.00 | 0.51 | 0.02 | 0.67 | 0.00 | - | 4 | 28 | 42.03% |
| NFLX240119C00960000 | 2022-12-16 1:17PM EST | 960.00 | 1.12 | 0.30 | 2.11 | 0.00 | - | 4 | 17 | 49.63% |
| NFLX240119C00980000 | 2023-01-20 10:16AM EST | 980.00 | 0.66 | 0.13 | 0.46 | 0.00 | - | 1 | 61 | 41.24% |
| NFLX240119C01000000 | 2023-01-31 11:41AM EST | 1,000.00 | 0.27 | 0.20 | 0.38 | -0.08 | -22.86% | 1 | 688 | 41.04% |
| NFLX240119C01020000 | 2022-12-21 11:07AM EST | 1,020.00 | 0.80 | 0.19 | 0.95 | 0.00 | - | 1 | 280 | 46.48% |
| NFLX240119C01050000 | 2023-01-31 11:25AM EST | 1,050.00 | 0.19 | 0.05 | 0.52 | -0.06 | -24.00% | 5 | 483 | 44.17% |
| NFLX240119C01100000 | 2023-01-19 1:10PM EST | 1,100.00 | 0.42 | 0.07 | 0.48 | 0.00 | - | 1 | 218 | 45.31% |
| NFLX240119C01125000 | 2023-01-31 10:37AM EST | 1,125.00 | 0.12 | 0.06 | 0.24 | -0.05 | -29.41% | 1 | 1,128 | 42.82% |
| NFLX240119C01150000 | 2023-01-18 1:06PM EST | 1,150.00 | 0.37 | 0.05 | 0.46 | 0.00 | - | 3 | 22 | 46.56% |
| NFLX240119C01175000 | 2023-01-23 9:33AM EST | 1,175.00 | 0.26 | 0.04 | 0.45 | 0.00 | - | 1 | 16 | 47.14% |
| NFLX240119C01200000 | 2023-01-23 10:56AM EST | 1,200.00 | 0.13 | 0.04 | 0.30 | 0.00 | - | 1 | 109 | 45.85% |
| NFLX240119C01225000 | 2023-01-19 3:00PM EST | 1,225.00 | 0.24 | 0.00 | 0.17 | 0.00 | - | 2 | 118 | 43.99% |
| NFLX240119C01250000 | 2022-12-30 9:39AM EST | 1,250.00 | 0.30 | 0.01 | 0.25 | 0.00 | - | 2 | 76 | 46.29% |
| NFLX240119C01275000 | 2023-01-30 9:30AM EST | 1,275.00 | 0.09 | 0.00 | 0.42 | 0.00 | - | 7 | 377 | 49.44% |
| NFLX240119C01300000 | 2023-01-25 2:19PM EST | 1,300.00 | 0.17 | 0.03 | 0.42 | 0.00 | - | 2 | 386 | 50.05% |
| NFLX240119C01325000 | 2023-01-31 2:35PM EST | 1,325.00 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 39 | 3,164 | 42.97% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240119P00005000 | 2023-01-20 9:49AM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 228 | 131.25% |
| NFLX240119P00010000 | 2023-01-19 1:35PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 646 | 106.25% |
| NFLX240119P00015000 | 2023-01-19 1:34PM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 91 | 93.75% |
| NFLX240119P00020000 | 2023-01-19 12:21PM EST | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 386 | 84.38% |
| NFLX240119P00025000 | 2023-01-20 9:56AM EST | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 237 | 78.13% |
| NFLX240119P00030000 | 2023-01-30 2:25PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 371 | 71.88% |
| NFLX240119P00035000 | 2023-01-31 3:56PM EST | 35.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 1,037 | 73.44% |
| NFLX240119P00040000 | 2023-01-23 10:31AM EST | 40.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 498 | 69.53% |
| NFLX240119P00045000 | 2023-01-31 1:29PM EST | 45.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 2 | 36 | 64.06% |
| NFLX240119P00050000 | 2023-01-31 9:30AM EST | 50.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 2 | 1,778 | 66.80% |
| NFLX240119P00060000 | 2023-01-31 3:08PM EST | 60.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 5 | 390 | 64.06% |
| NFLX240119P00070000 | 2023-01-31 3:46PM EST | 70.00 | 0.13 | 0.11 | 0.13 | -0.03 | -18.75% | 36 | 664 | 62.31% |
| NFLX240119P00080000 | 2023-01-20 1:06PM EST | 80.00 | 0.47 | 0.11 | 0.58 | 0.00 | - | 115 | 466 | 64.80% |
| NFLX240119P00090000 | 2023-01-30 3:38PM EST | 90.00 | 0.60 | 0.19 | 0.65 | 0.00 | - | 2 | 556 | 61.35% |
| NFLX240119P00095000 | 2022-12-30 12:50PM EST | 95.00 | 2.72 | 0.36 | 0.65 | 0.00 | - | 8 | 1,532 | 60.50% |
| NFLX240119P00100000 | 2023-01-30 10:35AM EST | 100.00 | 0.63 | 0.55 | 0.74 | 0.00 | - | 5 | 7,474 | 60.30% |
| NFLX240119P00105000 | 2023-01-26 10:00AM EST | 105.00 | 0.92 | 0.35 | 0.97 | 0.00 | - | 2 | 397 | 58.28% |
| NFLX240119P00110000 | 2023-01-25 2:20PM EST | 110.00 | 1.23 | 0.75 | 1.09 | 0.00 | - | 1 | 332 | 59.06% |
| NFLX240119P00115000 | 2023-01-30 1:03PM EST | 115.00 | 1.03 | 0.75 | 1.23 | 0.00 | - | 1 | 227 | 57.62% |
| NFLX240119P00120000 | 2023-01-26 10:44AM EST | 120.00 | 1.15 | 0.97 | 1.28 | 0.00 | - | 2 | 2,592 | 56.74% |
| NFLX240119P00125000 | 2023-01-27 3:49PM EST | 125.00 | 1.25 | 0.93 | 1.55 | 0.00 | - | 2 | 1,172 | 55.64% |
| NFLX240119P00130000 | 2023-01-27 3:49PM EST | 130.00 | 1.45 | 1.33 | 1.74 | 0.00 | - | 20 | 1,975 | 55.74% |
| NFLX240119P00135000 | 2023-01-25 11:57AM EST | 135.00 | 1.80 | 1.41 | 1.86 | 0.00 | - | 2 | 831 | 54.42% |
| NFLX240119P00140000 | 2023-01-30 3:42PM EST | 140.00 | 1.91 | 1.68 | 2.11 | 0.00 | - | 2 | 716 | 54.02% |
| NFLX240119P00145000 | 2023-01-25 3:16PM EST | 145.00 | 2.21 | 2.00 | 2.44 | 0.00 | - | 3 | 417 | 53.78% |
| NFLX240119P00150000 | 2023-01-31 3:57PM EST | 150.00 | 2.46 | 2.30 | 2.59 | -0.07 | -2.77% | 71 | 7,573 | 52.97% |
| NFLX240119P00155000 | 2023-01-25 2:23PM EST | 155.00 | 2.85 | 2.54 | 3.05 | 0.00 | - | 14 | 515 | 52.61% |
| NFLX240119P00160000 | 2023-01-31 12:06PM EST | 160.00 | 3.16 | 2.84 | 3.40 | +0.08 | +2.60% | 2 | 1,014 | 52.05% |
| NFLX240119P00165000 | 2023-01-26 2:58PM EST | 165.00 | 3.70 | 3.15 | 3.75 | +0.43 | +13.15% | 1 | 645 | 51.42% |
| NFLX240119P00170000 | 2023-01-30 3:40PM EST | 170.00 | 3.86 | 3.65 | 4.05 | 0.00 | - | 1 | 1,897 | 50.95% |
| NFLX240119P00175000 | 2023-01-30 2:20PM EST | 175.00 | 4.17 | 3.85 | 4.50 | 0.00 | - | 2 | 1,071 | 50.18% |
| NFLX240119P00180000 | 2023-01-31 2:38PM EST | 180.00 | 4.65 | 4.30 | 4.85 | 0.00 | - | 2 | 3,536 | 50.31% |
| NFLX240119P00185000 | 2023-01-30 2:32PM EST | 185.00 | 5.35 | 4.85 | 5.25 | +0.15 | +2.88% | 1 | 3,524 | 49.60% |
| NFLX240119P00190000 | 2023-01-31 10:16AM EST | 190.00 | 5.75 | 5.40 | 5.75 | +0.05 | +0.88% | 10 | 3,882 | 49.08% |
| NFLX240119P00195000 | 2023-01-31 2:15PM EST | 195.00 | 6.12 | 5.80 | 6.25 | -0.18 | -2.86% | 20 | 1,120 | 48.49% |
| NFLX240119P00200000 | 2023-01-31 3:30PM EST | 200.00 | 6.65 | 6.45 | 6.75 | -0.15 | -2.21% | 51 | 4,932 | 47.86% |
| NFLX240119P00210000 | 2023-01-31 2:58PM EST | 210.00 | 7.85 | 7.50 | 8.10 | -0.35 | -4.27% | 1 | 1,957 | 47.08% |
| NFLX240119P00220000 | 2023-01-31 2:58PM EST | 220.00 | 9.25 | 8.85 | 9.45 | -0.10 | -1.07% | 5 | 2,172 | 46.05% |
| NFLX240119P00230000 | 2023-01-31 2:33PM EST | 230.00 | 10.85 | 10.30 | 11.00 | -0.05 | -0.46% | 144 | 2,027 | 45.10% |
| NFLX240119P00240000 | 2023-01-31 12:43PM EST | 240.00 | 12.50 | 11.90 | 12.75 | -0.30 | -2.34% | 4 | 1,642 | 44.22% |
| NFLX240119P00250000 | 2023-01-31 2:49PM EST | 250.00 | 14.50 | 14.00 | 14.70 | -0.20 | -1.36% | 137 | 2,605 | 43.36% |
| NFLX240119P00260000 | 2023-01-31 3:54PM EST | 260.00 | 16.67 | 16.25 | 16.85 | -0.28 | -1.65% | 84 | 1,166 | 42.53% |
| NFLX240119P00270000 | 2023-01-31 3:26PM EST | 270.00 | 19.15 | 18.40 | 19.30 | +0.03 | +0.16% | 37 | 2,173 | 41.80% |
| NFLX240119P00280000 | 2023-01-31 3:21PM EST | 280.00 | 21.80 | 21.05 | 21.90 | +0.30 | +1.40% | 17 | 2,421 | 41.00% |
| NFLX240119P00290000 | 2023-01-31 3:26PM EST | 290.00 | 24.65 | 23.80 | 24.65 | +0.13 | +0.53% | 8 | 1,464 | 40.14% |
| NFLX240119P00300000 | 2023-01-31 2:33PM EST | 300.00 | 27.65 | 27.30 | 27.90 | -0.15 | -0.54% | 33 | 7,562 | 39.51% |
| NFLX240119P00310000 | 2023-01-31 2:12PM EST | 310.00 | 31.00 | 30.50 | 31.10 | +0.35 | +1.14% | 4 | 953 | 38.64% |
| NFLX240119P00320000 | 2023-01-31 1:49PM EST | 320.00 | 34.40 | 34.20 | 34.95 | +0.43 | +1.27% | 4 | 2,077 | 38.09% |
| NFLX240119P00330000 | 2023-01-31 3:31PM EST | 330.00 | 38.60 | 37.40 | 38.85 | -0.05 | -0.13% | 12 | 1,767 | 37.36% |
| NFLX240119P00340000 | 2023-01-31 3:52PM EST | 340.00 | 42.75 | 41.70 | 42.85 | -0.25 | -0.58% | 68 | 753 | 36.51% |
| NFLX240119P00350000 | 2023-01-31 3:47PM EST | 350.00 | 47.50 | 46.15 | 47.50 | +0.35 | +0.74% | 71 | 1,769 | 35.93% |
| NFLX240119P00360000 | 2023-01-31 3:59PM EST | 360.00 | 51.73 | 50.90 | 52.10 | -0.31 | -0.60% | 37 | 2,861 | 35.11% |
| NFLX240119P00370000 | 2023-01-31 12:43PM EST | 370.00 | 56.70 | 55.95 | 58.15 | -0.07 | -0.12% | 68 | 1,552 | 35.12% |
| NFLX240119P00380000 | 2023-01-31 2:33PM EST | 380.00 | 62.26 | 61.25 | 62.60 | +0.27 | +0.44% | 74 | 1,764 | 33.77% |
| NFLX240119P00390000 | 2023-01-31 2:02PM EST | 390.00 | 67.93 | 66.75 | 69.75 | -0.42 | -0.61% | 22 | 1,068 | 34.15% |
| NFLX240119P00400000 | 2023-01-31 1:24PM EST | 400.00 | 73.85 | 72.85 | 74.45 | +0.04 | +0.05% | 28 | 3,371 | 32.53% |
| NFLX240119P00410000 | 2023-01-30 3:59PM EST | 410.00 | 80.79 | 78.55 | 81.70 | 0.00 | - | 46 | 1,204 | 32.58% |
| NFLX240119P00420000 | 2023-01-31 11:24AM EST | 420.00 | 86.66 | 85.50 | 88.90 | +0.69 | +0.80% | 1 | 944 | 32.39% |
| NFLX240119P00430000 | 2023-01-31 1:23PM EST | 430.00 | 93.65 | 92.60 | 95.65 | +0.11 | +0.12% | 9 | 970 | 31.64% |
| NFLX240119P00440000 | 2023-01-31 11:48AM EST | 440.00 | 100.75 | 99.70 | 102.85 | +1.53 | +1.54% | 4 | 463 | 31.03% |
| NFLX240119P00450000 | 2023-01-27 10:32AM EST | 450.00 | 108.65 | 106.85 | 109.25 | +6.35 | +6.21% | 5 | 932 | 29.46% |
| NFLX240119P00455000 | 2023-01-26 3:57PM EST | 455.00 | 104.85 | 110.65 | 114.35 | 0.00 | - | 2 | 197 | 30.29% |
| NFLX240119P00460000 | 2023-01-31 1:23PM EST | 460.00 | 116.00 | 114.75 | 116.85 | +1.95 | +1.71% | 7 | 312 | 28.64% |
| NFLX240119P00465000 | 2023-01-26 11:41AM EST | 465.00 | 114.20 | 118.40 | 121.95 | 0.00 | - | 12 | 107 | 29.43% |
| NFLX240119P00470000 | 2023-01-31 3:18PM EST | 470.00 | 124.81 | 122.60 | 126.15 | +4.76 | +3.97% | 6 | 72 | 29.30% |
| NFLX240119P00475000 | 2023-01-31 10:43AM EST | 475.00 | 128.87 | 127.00 | 130.10 | +7.37 | +6.07% | 2 | 27 | 28.86% |
| NFLX240119P00480000 | 2023-01-31 10:45AM EST | 480.00 | 132.76 | 131.10 | 134.30 | +4.87 | +3.81% | 2 | 139 | 28.61% |
| NFLX240119P00485000 | 2023-01-25 12:13PM EST | 485.00 | 131.85 | 134.85 | 138.55 | 0.00 | - | 15 | 76 | 28.36% |
| NFLX240119P00490000 | 2023-01-25 10:52AM EST | 490.00 | 135.96 | 138.95 | 143.10 | 0.00 | - | 4 | 61 | 28.42% |
| NFLX240119P00495000 | 2023-01-20 12:51PM EST | 495.00 | 161.95 | 143.60 | 147.25 | 0.00 | - | 76 | 48 | 27.93% |
| NFLX240119P00500000 | 2023-01-31 2:21PM EST | 500.00 | 150.30 | 147.60 | 151.65 | +5.00 | +3.44% | 8 | 96 | 27.69% |
| NFLX240119P00505000 | 2023-01-20 10:55AM EST | 505.00 | 171.78 | 152.15 | 156.05 | 0.00 | - | 58 | 30 | 27.38% |
| NFLX240119P00510000 | 2023-01-20 10:51AM EST | 510.00 | 177.83 | 157.15 | 160.65 | 0.00 | - | 2 | 3 | 27.31% |
| NFLX240119P00515000 | 2022-12-23 12:06PM EST | 515.00 | 222.00 | 171.60 | 178.85 | 0.00 | - | 2 | 1 | 42.44% |
| NFLX240119P00520000 | 2023-01-19 10:46AM EST | 520.00 | 200.18 | 166.25 | 169.90 | 0.00 | - | 2 | 1 | 27.12% |
| NFLX240119P00525000 | 2023-01-19 1:32PM EST | 525.00 | 205.24 | 170.15 | 174.50 | 0.00 | - | 2 | 1 | 26.90% |
| NFLX240119P00530000 | 2023-01-17 12:43PM EST | 530.00 | 207.40 | 174.80 | 179.30 | 0.00 | - | 2 | 2 | 27.00% |
| NFLX240119P00535000 | 2023-01-20 10:50AM EST | 535.00 | 200.72 | 179.30 | 184.05 | 0.00 | - | 74 | 40 | 26.98% |
| NFLX240119P00540000 | 2023-01-20 10:47AM EST | 540.00 | 205.53 | 184.65 | 188.80 | 0.00 | - | 54 | 53 | 26.92% |
| NFLX240119P00545000 | 2023-01-20 10:55AM EST | 545.00 | 209.28 | 188.85 | 193.65 | 0.00 | - | 58 | 29 | 27.03% |
| NFLX240119P00550000 | 2023-01-25 3:14PM EST | 550.00 | 183.82 | 194.15 | 198.65 | 0.00 | - | 2 | 25 | 27.46% |
| NFLX240119P00560000 | 2023-01-27 1:00PM EST | 560.00 | 197.21 | 203.75 | 208.50 | 0.00 | - | 3 | 1 | 27.96% |
| NFLX240119P00570000 | 2023-01-23 10:09AM EST | 570.00 | 219.13 | 213.75 | 218.50 | 0.00 | - | 6 | 1 | 28.78% |
| NFLX240119P00580000 | 2023-01-10 12:04PM EST | 580.00 | 257.01 | 223.75 | 228.50 | 0.00 | - | 80 | 0 | 29.58% |
| NFLX240119P00590000 | 2022-11-29 9:50AM EST | 590.00 | 311.08 | 295.00 | 304.00 | 0.00 | - | 2 | 0 | 87.14% |
| NFLX240119P00600000 | 2023-01-26 1:08PM EST | 600.00 | 237.80 | 243.75 | 248.50 | 0.00 | - | 5 | 0 | 31.11% |
| NFLX240119P00610000 | 2022-10-14 1:58PM EST | 610.00 | 377.89 | 315.60 | 324.00 | 0.00 | - | 2 | 0 | 89.53% |
| NFLX240119P00620000 | 2023-01-27 1:00PM EST | 620.00 | 257.20 | 263.75 | 268.50 | 0.00 | - | 2 | 0 | 32.58% |
| NFLX240119P00630000 | 2022-12-21 1:22PM EST | 630.00 | 331.22 | 284.00 | 290.90 | 0.00 | - | 2 | 0 | 51.37% |
| NFLX240119P00640000 | 2022-10-10 11:21AM EST | 640.00 | 411.21 | 378.70 | 388.50 | 0.00 | - | 32 | 0 | 117.02% |
| NFLX240119P00650000 | 2023-01-31 2:20PM EST | 650.00 | 297.40 | 293.70 | 298.55 | +10.30 | +3.59% | 5 | 8 | 34.79% |
| NFLX240119P00660000 | 2022-10-10 11:25AM EST | 660.00 | 431.65 | 398.70 | 408.00 | 0.00 | - | 2 | 0 | 118.79% |
| NFLX240119P00670000 | 2023-01-17 12:43PM EST | 670.00 | 344.83 | 313.75 | 318.55 | 0.00 | - | 2 | 0 | 36.11% |
| NFLX240119P00680000 | 2022-01-25 12:40PM EST | 680.00 | 315.97 | 292.45 | 300.20 | 0.00 | - | 6 | 18 | 0.00% |
| NFLX240119P00690000 | 2022-08-24 9:56AM EST | 690.00 | 459.00 | 453.50 | 463.00 | 0.00 | - | 20 | 0 | 139.61% |
| NFLX240119P00700000 | 2022-12-01 10:49AM EST | 700.00 | 382.92 | 400.00 | 410.00 | 0.00 | - | 4 | 0 | 94.58% |
| NFLX240119P00720000 | 2022-03-07 11:54AM EST | 720.00 | 364.72 | 348.00 | 357.50 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX240119P00730000 | 2022-05-23 2:29PM EST | 730.00 | 543.56 | 546.00 | 556.00 | 0.00 | - | - | 0 | 183.51% |
| NFLX240119P00740000 | 2022-05-23 2:29PM EST | 740.00 | 553.50 | 556.05 | 565.95 | 0.00 | - | 2 | 0 | 184.29% |
| NFLX240119P00750000 | 2022-06-22 10:43AM EST | 750.00 | 570.10 | 525.00 | 534.50 | 0.00 | - | 2 | 0 | 153.10% |
| NFLX240119P00790000 | 2022-02-09 11:48AM EST | 790.00 | 384.75 | 436.50 | 445.50 | 0.00 | - | 2 | 1 | 56.36% |
| NFLX240119P00800000 | 2022-04-21 10:59AM EST | 800.00 | 586.27 | 609.00 | 618.50 | 0.00 | - | 1 | 0 | 182.86% |
| NFLX240119P00820000 | 2022-03-09 10:52AM EST | 820.00 | 461.58 | 459.50 | 469.00 | 0.00 | - | 2 | 0 | 45.92% |
| NFLX240119P00850000 | 2022-03-03 2:39PM EST | 850.00 | 482.70 | 471.50 | 481.50 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240119P00900000 | 2022-06-22 10:42AM EST | 900.00 | 720.65 | 675.00 | 684.50 | 0.00 | - | 2 | 0 | 163.47% |
| NFLX240119P00940000 | 2022-08-24 9:24AM EST | 940.00 | 710.00 | 702.50 | 712.50 | 0.00 | - | - | 0 | 156.90% |
| NFLX240119P00950000 | 2022-04-20 10:56AM EST | 950.00 | 731.50 | 759.00 | 768.50 | 0.00 | - | 1 | 0 | 192.24% |
| NFLX240119P01000000 | 2022-11-14 1:53PM EST | 1,000.00 | 690.80 | 677.25 | 687.00 | 0.00 | - | 4 | 0 | 96.10% |
| NFLX240119P01020000 | 2022-04-19 8:48AM EST | 1,020.00 | 680.22 | 833.00 | 842.50 | 0.00 | - | - | 0 | 199.14% |
| NFLX240119P01050000 | 2022-04-19 8:48AM EST | 1,050.00 | 710.12 | 863.55 | 872.50 | 0.00 | - | 2 | 0 | 200.86% |
| NFLX240119P01100000 | 2022-04-20 9:29AM EST | 1,100.00 | 879.20 | 907.05 | 916.45 | 0.00 | - | 2 | 0 | 198.32% |
| NFLX240119P01150000 | 2022-04-21 8:45AM EST | 1,150.00 | 930.50 | 959.00 | 968.50 | 0.00 | - | - | 0 | 202.14% |
| NFLX240119P01250000 | 2022-03-14 8:42AM EST | 1,250.00 | 911.50 | 898.75 | 915.70 | 0.00 | - | - | 0 | 79.63% |
| NFLX240119P01275000 | 2022-03-13 11:05PM EST | 1,275.00 | 923.79 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| NFLX240119P01300000 | 2022-11-09 12:47PM EST | 1,300.00 | 1,042.25 | 975.00 | 984.00 | 0.00 | - | 4 | 0 | 106.55% |
| NFLX240119P01325000 | 2022-11-09 12:47PM EST | 1,325.00 | 1,067.43 | 1,000.00 | 1,010.00 | 0.00 | - | 2 | 0 | 107.91% |
© 2023 Yahoo. All rights reserved.
