NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240119C000050002023-05-26 1:20PM EDT5.00375.32396.90399.200.00-1190289.45%
NFLX240119C000100002023-04-05 10:50AM EDT10.00327.85311.05315.300.00-130.00%
NFLX240119C000200002023-04-28 3:36PM EDT20.00307.81357.55361.950.00-2120.00%
NFLX240119C000300002022-10-14 12:13PM EDT30.00204.94258.10265.200.00-270.00%
NFLX240119C000350002022-11-15 1:37PM EDT35.00278.41251.45258.800.00-110.00%
NFLX240119C000400002022-11-15 1:39PM EDT40.00273.85246.50254.400.00-110.00%
NFLX240119C000450002022-11-15 1:37PM EDT45.00269.24242.75250.000.00-100.00%
NFLX240119C000500002023-04-27 10:36AM EDT50.00274.69328.40332.950.00-121810.00%
NFLX240119C000600002023-05-30 10:03AM EDT60.00329.17343.70348.550.00-18138.92%
NFLX240119C000700002022-10-12 2:19PM EDT70.00158.95222.40228.500.00-440.00%
NFLX240119C000800002023-05-17 3:12PM EDT80.00264.00324.40329.250.00-119123.46%
NFLX240119C000900002022-10-14 10:23AM EDT90.00152.89205.00210.650.00-250.00%
NFLX240119C000950002022-08-24 1:08PM EDT95.00147.81145.20148.550.00-220.00%
NFLX240119C001000002023-06-05 10:42AM EDT100.00312.00305.15309.80+52.64+20.30%1211110.90%
NFLX240119C001050002022-11-23 11:47AM EDT105.00192.05194.75203.850.00-280.00%
NFLX240119C001100002023-03-22 10:24AM EDT110.00198.56213.40217.750.00-2260.00%
NFLX240119C001150002023-05-19 2:01PM EDT115.00255.87290.70295.250.00-19102.96%
NFLX240119C001200002023-02-14 2:07PM EDT120.00246.41193.35199.400.00-40590.00%
NFLX240119C001250002023-05-19 10:41AM EDT125.00244.20281.15285.600.00-27598.46%
NFLX240119C001300002023-02-17 3:46PM EDT130.00224.87177.65184.550.00-3710.00%
NFLX240119C001350002023-01-23 1:11PM EDT135.00232.45206.45211.300.00-2380.00%
NFLX240119C001400002023-03-21 11:08AM EDT140.00172.42192.50194.300.00-2730.00%
NFLX240119C001450002023-05-23 10:59AM EDT145.00223.73262.25266.200.00-11990.37%
NFLX240119C001500002023-06-01 3:19PM EDT150.00259.94257.40261.550.00-146688.60%
NFLX240119C001550002023-03-15 2:15PM EDT155.00156.35190.70194.150.00-1560.00%
NFLX240119C001600002023-05-25 10:30AM EDT160.00207.03247.90252.000.00-181,15285.07%
NFLX240119C001650002023-06-02 10:25AM EDT165.00239.27243.20247.250.00-2315583.47%
NFLX240119C001700002023-05-30 11:38AM EDT170.00233.86238.35242.600.00-111781.81%
NFLX240119C001750002023-05-15 10:10AM EDT175.00171.05233.65237.950.00-116580.40%
NFLX240119C001800002023-05-26 11:42AM EDT180.00227.75229.05233.20+29.65+14.97%12,22578.99%
NFLX240119C001850002023-06-01 12:47PM EDT185.00230.00224.35228.800.00-124177.92%
NFLX240119C001900002023-05-26 1:23PM EDT190.00197.70219.80223.850.00-399076.32%
NFLX240119C001950002023-05-09 11:12AM EDT195.00150.40215.20219.200.00-5839875.04%
NFLX240119C002000002023-06-05 1:28PM EDT200.00219.31210.45214.65+6.01+2.82%743473.71%
NFLX240119C002100002023-05-30 12:37PM EDT210.00191.25201.35205.600.00-1945871.55%
NFLX240119C002200002023-06-02 1:04PM EDT220.00201.00192.05195.20+7.51+3.88%21,24667.73%
NFLX240119C002300002023-06-05 12:46PM EDT230.00192.07183.10186.20+16.07+9.13%11,74765.77%
NFLX240119C002400002023-06-02 9:51AM EDT240.00170.65174.25177.350.00-281,92563.95%
NFLX240119C002500002023-06-05 9:30AM EDT250.00164.51165.40168.55+1.41+0.86%11,59662.09%
NFLX240119C002600002023-06-05 1:00PM EDT260.00167.11157.05159.75+6.97+4.35%121,73560.52%
NFLX240119C002700002023-06-05 1:00PM EDT270.00158.55149.05151.30+8.15+5.42%122,56459.33%
NFLX240119C002800002023-06-05 10:19AM EDT280.00146.20140.65142.90+8.25+5.98%21,85257.74%
NFLX240119C002900002023-06-02 10:14AM EDT290.00131.10133.15134.60+1.22+0.94%12,25456.65%
NFLX240119C003000002023-06-05 3:32PM EDT300.00125.81125.20126.75-0.50-0.40%325,39855.40%
NFLX240119C003100002023-06-02 10:09AM EDT310.00112.92116.20119.050.00-17,61553.49%
NFLX240119C003200002023-06-05 9:52AM EDT320.00111.90108.80111.40+0.93+0.84%18,37552.37%
NFLX240119C003300002023-06-05 2:59PM EDT330.00103.00101.30104.40+2.85+2.85%386651.35%
NFLX240119C003400002023-06-05 9:54AM EDT340.0097.1594.2597.00+1.06+1.10%41,58750.19%
NFLX240119C003500002023-06-05 3:52PM EDT350.0089.6087.4589.90-0.65-0.72%263,10250.23%
NFLX240119C003600002023-06-05 10:38AM EDT360.0086.8980.9583.45+5.49+6.74%21,08949.38%
NFLX240119C003700002023-06-05 10:41AM EDT370.0079.5574.8577.10+4.25+5.64%41,47348.44%
NFLX240119C003800002023-06-05 12:28PM EDT380.0075.4868.9571.15+5.98+8.60%92,39847.64%
NFLX240119C003900002023-06-05 2:30PM EDT390.0065.8263.9565.45-0.71-1.07%101,24546.87%
NFLX240119C004000002023-06-05 2:18PM EDT400.0060.0557.9560.15+1.90+3.27%5310,85946.22%
NFLX240119C004100002023-06-05 2:34PM EDT410.0055.1852.9555.10+2.08+3.92%241,11045.57%
NFLX240119C004200002023-06-05 1:49PM EDT420.0050.9248.5050.30+1.97+4.02%141,72144.93%
NFLX240119C004300002023-06-05 3:50PM EDT430.0045.8044.1546.20-0.69-1.48%343,93144.64%
NFLX240119C004400002023-06-05 2:21PM EDT440.0043.6540.1042.00+1.85+4.43%151,75144.08%
NFLX240119C004500002023-06-05 3:32PM EDT450.0038.0035.6038.00+1.40+3.83%2812,39143.49%
NFLX240119C004550002023-06-05 1:13PM EDT455.0039.9034.4536.35+5.02+14.39%754643.40%
NFLX240119C004600002023-06-05 2:52PM EDT460.0033.8532.9034.50-1.38-3.92%862743.10%
NFLX240119C004650002023-06-05 3:17PM EDT465.0032.3331.9032.95-0.67-2.03%1868642.99%
NFLX240119C004700002023-06-05 3:25PM EDT470.0031.2928.6031.25-0.56-1.76%668742.72%
NFLX240119C004750002023-06-05 1:13PM EDT475.0032.9529.0029.75+2.65+8.75%789942.57%
NFLX240119C004800002023-06-02 3:11PM EDT480.0027.8525.7028.45+0.71+2.62%662542.54%
NFLX240119C004850002023-05-31 3:10PM EDT485.0024.6525.3526.900.00-2439842.25%
NFLX240119C004900002023-06-05 10:53AM EDT490.0027.6724.1025.60+2.02+7.88%366042.13%
NFLX240119C004950002023-06-01 2:52PM EDT495.0025.7122.8524.300.00-826241.97%
NFLX240119C005000002023-06-05 3:51PM EDT500.0022.7722.4523.10+0.77+3.50%505,79741.85%
NFLX240119C005050002023-06-02 9:42AM EDT505.0022.6021.2521.950.00-155741.74%
NFLX240119C005100002023-06-05 10:51AM EDT510.0022.8020.1520.85+2.13+10.30%629041.62%
NFLX240119C005150002023-06-01 9:40AM EDT515.0019.6519.1019.900.00-129541.61%
NFLX240119C005200002023-06-05 10:26AM EDT520.0020.3418.1018.75+1.24+6.49%756541.37%
NFLX240119C005250002023-06-05 11:18AM EDT525.0019.9517.1517.80+3.75+23.15%2050841.28%
NFLX240119C005300002023-06-01 12:32PM EDT530.0018.0916.2016.900.00-245841.19%
NFLX240119C005350002023-05-31 11:27AM EDT535.0014.5515.3516.050.00-140741.12%
NFLX240119C005400002023-06-02 2:28PM EDT540.0014.8714.5515.200.00-165141.01%
NFLX240119C005450002023-06-05 12:52PM EDT545.0016.4513.8014.40+3.20+24.15%318140.91%
NFLX240119C005500002023-06-05 3:08PM EDT550.0013.1512.3513.65+0.15+1.15%91,28640.83%
NFLX240119C005600002023-06-02 2:07PM EDT560.0012.1511.7012.300.00-137040.73%
NFLX240119C005700002023-06-05 3:52PM EDT570.0010.7010.4011.00+1.05+10.88%2384640.54%
NFLX240119C005800002023-06-05 10:55AM EDT580.0011.008.009.90+2.10+23.60%120140.45%
NFLX240119C005900002023-06-05 3:54PM EDT590.008.708.308.90-1.40-13.86%253440.37%
NFLX240119C006000002023-06-05 12:48PM EDT600.008.857.558.00+0.80+9.94%2392,45240.30%
NFLX240119C006100002023-06-05 2:10PM EDT610.007.506.607.15+1.15+18.11%40661740.17%
NFLX240119C006200002023-06-05 3:07PM EDT620.006.105.906.25-0.50-7.58%221,04639.84%
NFLX240119C006300002023-06-05 3:21PM EDT630.005.415.255.70-1.24-18.65%1434239.94%
NFLX240119C006400002023-06-05 3:01PM EDT640.005.004.705.10-0.35-6.54%1116839.87%
NFLX240119C006500002023-06-05 3:23PM EDT650.004.354.154.65-0.45-9.38%111,07739.97%
NFLX240119C006600002023-06-05 3:00PM EDT660.004.053.754.20-0.20-4.71%737539.98%
NFLX240119C006700002023-06-05 10:59AM EDT670.004.203.303.75+0.45+12.00%250739.91%
NFLX240119C006800002023-06-05 12:24PM EDT680.003.253.003.35+0.05+1.56%638739.83%
NFLX240119C006900002023-06-05 2:15PM EDT690.003.102.652.97+0.29+10.32%9348939.71%
NFLX240119C007000002023-06-05 2:53PM EDT700.002.602.372.65+0.06+2.36%541,15839.65%
NFLX240119C007100002023-06-02 11:39AM EDT710.002.472.112.450.00-3623439.84%
NFLX240119C007200002023-06-05 11:49AM EDT720.002.491.972.18+0.47+23.27%427939.77%
NFLX240119C007300002023-06-05 11:49AM EDT730.002.211.671.99+0.34+18.18%328639.86%
NFLX240119C007400002023-06-05 11:04AM EDT740.002.001.571.78+1.12+127.27%1218139.82%
NFLX240119C007500002023-06-05 1:37PM EDT750.001.721.411.56+0.16+10.26%6759739.65%
NFLX240119C007600002023-06-05 10:58AM EDT760.001.661.271.48+0.18+12.16%26539.98%
NFLX240119C007700002023-06-05 3:09PM EDT770.001.181.131.33-0.23-16.31%1012039.97%
NFLX240119C007800002023-06-05 3:24PM EDT780.001.091.011.21-0.41-27.33%516940.03%
NFLX240119C007900002023-05-26 2:12PM EDT790.000.560.911.100.00-121340.09%
NFLX240119C008000002023-06-05 3:12PM EDT800.000.860.831.01-0.09-9.47%171,58740.20%
NFLX240119C008200002023-06-01 1:00PM EDT820.001.010.660.840.00-25825340.32%
NFLX240119C008400002023-06-01 10:00AM EDT840.000.690.550.700.00-15440.45%
NFLX240119C008500002023-06-01 1:45PM EDT850.000.590.480.66-0.11-15.71%153240.67%
NFLX240119C008600002023-06-01 1:07PM EDT860.000.670.450.600.00-1347340.71%
NFLX240119C008800002023-06-02 11:39AM EDT880.000.500.350.520.00-257640.99%
NFLX240119C009000002023-06-02 10:22AM EDT900.000.420.190.470.00-268641.48%
NFLX240119C009200002023-05-31 9:30AM EDT920.000.250.250.420.00-15141.87%
NFLX240119C009400002023-05-30 10:35AM EDT940.000.180.210.380.00-585842.31%
NFLX240119C009500002023-05-30 11:17AM EDT950.000.180.190.360.00-20026242.48%
NFLX240119C009600002023-05-03 10:26AM EDT960.000.040.120.380.00-5011443.19%
NFLX240119C009800002023-06-05 11:06AM EDT980.000.220.080.22-0.01-4.35%5036241.55%
NFLX240119C010000002023-06-05 3:27PM EDT1,000.000.230.110.23+0.10+76.92%551,55842.55%
NFLX240119C010200002023-06-02 2:17PM EDT1,020.000.160.060.280.00-429344.24%
NFLX240119C010500002023-05-30 12:18PM EDT1,050.000.130.050.240.00-1251944.68%
NFLX240119C011000002023-04-25 12:58PM EDT1,100.000.060.000.200.00-19633545.70%
NFLX240119C011250002023-06-05 1:35PM EDT1,125.000.100.010.22+0.01+11.11%558947.02%
NFLX240119C011500002023-03-10 12:18PM EDT1,150.000.120.000.350.00-12250.20%
NFLX240119C011750002023-06-05 2:49PM EDT1,175.000.070.000.10+0.01+16.67%25145.31%
NFLX240119C012000002023-06-02 11:45AM EDT1,200.000.050.000.070.00-4086744.73%
NFLX240119C012250002023-06-05 10:25AM EDT1,225.000.050.000.050.00-2212144.14%
NFLX240119C012500002023-03-16 2:15PM EDT1,250.000.040.000.090.00-203647.12%
NFLX240119C012750002023-05-30 1:30PM EDT1,275.000.020.020.080.00-449047.36%
NFLX240119C013000002023-06-01 1:18PM EDT1,300.000.030.000.170.00-1140651.37%
NFLX240119C013250002023-06-05 2:57PM EDT1,325.000.030.020.04-0.01-25.00%24,27946.09%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240119P000050002023-06-01 10:43AM EDT5.000.010.000.010.00-202,782165.63%
NFLX240119P000100002023-06-01 12:14PM EDT10.000.010.000.010.00-602,988137.50%
NFLX240119P000150002023-06-01 3:59PM EDT15.000.010.000.010.00-30221121.88%
NFLX240119P000200002023-06-01 3:59PM EDT20.000.010.000.010.00-23490109.38%
NFLX240119P000250002023-06-05 9:36AM EDT25.000.010.000.010.00-30363100.00%
NFLX240119P000300002023-06-05 9:36AM EDT30.000.010.000.010.00-252193.75%
NFLX240119P000350002023-06-05 9:35AM EDT35.000.010.000.010.00-31,31487.50%
NFLX240119P000400002023-06-05 10:23AM EDT40.000.010.000.010.00-178184.38%
NFLX240119P000450002023-06-05 11:41AM EDT45.000.010.000.010.00-8083579.69%
NFLX240119P000500002023-06-05 11:23AM EDT50.000.010.000.010.00-262,32675.00%
NFLX240119P000600002023-06-05 11:39AM EDT60.000.010.000.010.00-570868.75%
NFLX240119P000700002023-06-05 12:26PM EDT70.000.030.010.02+0.01+50.00%91,62868.75%
NFLX240119P000800002023-06-05 12:52PM EDT80.000.050.030.18-0.03-37.50%151975.39%
NFLX240119P000900002023-05-22 9:30AM EDT90.000.140.060.210.00-256471.78%
NFLX240119P000950002023-06-05 12:04PM EDT95.000.120.050.23+0.02+20.00%101,55069.53%
NFLX240119P001000002023-06-05 12:43PM EDT100.000.120.100.25+0.02+20.00%157,41768.75%
NFLX240119P001050002023-06-05 11:06AM EDT105.000.160.060.27-0.04-20.00%140966.02%
NFLX240119P001100002023-06-01 10:22AM EDT110.000.240.040.300.00-180463.97%
NFLX240119P001150002023-05-15 9:30AM EDT115.000.450.050.340.00-4829662.79%
NFLX240119P001200002023-06-01 11:37AM EDT120.000.370.100.380.00-162,62262.26%
NFLX240119P001250002023-06-05 11:04AM EDT125.000.340.200.33+0.01+3.03%51,33460.94%
NFLX240119P001300002023-06-01 11:38AM EDT130.000.350.210.48-0.09-20.45%202,72860.94%
NFLX240119P001350002023-05-26 2:51PM EDT135.000.650.260.550.00-194160.25%
NFLX240119P001400002023-06-02 11:10AM EDT140.000.550.330.620.00-51,08959.62%
NFLX240119P001450002023-05-30 9:30AM EDT145.000.690.420.690.00-153658.98%
NFLX240119P001500002023-06-05 11:31AM EDT150.000.640.510.77-0.01-1.54%569,67058.33%
NFLX240119P001550002023-05-30 1:53PM EDT155.000.910.570.850.00-2769057.39%
NFLX240119P001600002023-06-05 1:14PM EDT160.000.750.710.84-0.12-13.79%171,16956.35%
NFLX240119P001650002023-06-02 10:43AM EDT165.000.980.800.970.00-1063555.74%
NFLX240119P001700002023-06-05 3:43PM EDT170.001.000.911.09-0.13-11.50%252,98855.08%
NFLX240119P001750002023-06-05 2:11PM EDT175.001.101.071.22-0.31-21.99%501,21354.58%
NFLX240119P001800002023-06-05 3:57PM EDT180.001.301.201.37-0.26-16.67%93,67553.94%
NFLX240119P001850002023-06-05 3:57PM EDT185.001.401.341.53-0.34-19.54%93,40753.30%
NFLX240119P001900002023-06-05 12:00PM EDT190.001.571.511.70-0.12-7.10%33,89752.71%
NFLX240119P001950002023-06-01 10:16AM EDT195.002.141.691.890.00-190052.12%
NFLX240119P002000002023-06-05 3:58PM EDT200.001.961.882.10-0.19-8.84%264,37551.54%
NFLX240119P002100002023-06-05 12:53PM EDT210.002.362.372.58-0.44-15.71%31,76450.54%
NFLX240119P002200002023-06-02 1:04PM EDT220.003.102.933.15-0.15-4.62%104,92649.93%
NFLX240119P002300002023-06-05 1:18PM EDT230.003.503.553.85-0.60-14.63%313,21049.03%
NFLX240119P002400002023-06-02 2:56PM EDT240.004.854.404.650.00-302,53448.11%
NFLX240119P002500002023-06-05 3:10PM EDT250.005.355.255.50-0.50-8.55%413,28647.06%
NFLX240119P002600002023-06-05 2:21PM EDT260.006.255.856.65-0.65-9.42%41,82746.39%
NFLX240119P002700002023-06-05 2:15PM EDT270.007.357.457.80-1.40-16.00%112,71945.44%
NFLX240119P002800002023-06-05 2:27PM EDT280.008.788.759.20-0.77-8.06%102,81744.66%
NFLX240119P002900002023-06-05 3:42PM EDT290.0010.4810.3010.75-0.72-6.43%222,91043.85%
NFLX240119P003000002023-06-05 3:42PM EDT300.0012.2311.8012.50-0.83-6.36%636,85843.08%
NFLX240119P003100002023-06-05 1:43PM EDT310.0013.5013.4014.45-2.25-14.29%241,57942.30%
NFLX240119P003200002023-06-05 3:27PM EDT320.0016.4015.4516.65-1.05-6.02%202,97041.58%
NFLX240119P003300002023-06-05 1:49PM EDT330.0018.0018.5019.10-2.00-10.00%222,00340.87%
NFLX240119P003400002023-06-05 3:15PM EDT340.0021.7020.5021.85-0.90-3.98%271,24240.23%
NFLX240119P003500002023-06-05 3:26PM EDT350.0024.5023.4524.75-1.00-3.92%372,02139.48%
NFLX240119P003600002023-06-05 2:53PM EDT360.0027.6527.2028.10-1.20-4.16%193,02638.89%
NFLX240119P003700002023-06-05 3:17PM EDT370.0031.5329.5031.50-2.82-8.21%272,15738.10%
NFLX240119P003800002023-06-05 2:41PM EDT380.0035.3934.0035.60-0.91-2.51%611,97137.66%
NFLX240119P003900002023-06-05 2:26PM EDT390.0038.6037.0039.55-2.30-5.62%91,29236.84%
NFLX240119P004000002023-06-05 2:45PM EDT400.0043.4542.6044.05-0.55-1.25%363,63236.21%
NFLX240119P004100002023-06-05 2:56PM EDT410.0048.5046.5548.90-1.50-3.00%431,71335.60%
NFLX240119P004200002023-06-05 11:35AM EDT420.0050.5852.5054.10-4.82-8.70%21,60935.02%
NFLX240119P004300002023-06-05 11:24AM EDT430.0056.5557.3560.00-3.70-6.14%21,52834.72%
NFLX240119P004400002023-06-05 12:58PM EDT440.0060.5563.8066.15-5.90-8.88%6190334.37%
NFLX240119P004500002023-06-05 3:44PM EDT450.0071.2570.3572.30-1.75-2.40%661,37433.77%
NFLX240119P004550002023-06-05 12:58PM EDT455.0069.4573.2075.35-6.69-8.79%4940633.34%
NFLX240119P004600002023-06-05 2:38PM EDT460.0077.8576.3579.15-2.95-3.65%3548933.48%
NFLX240119P004650002023-06-01 11:49AM EDT465.0084.3579.4082.500.00-718533.17%
NFLX240119P004700002023-06-05 2:42PM EDT470.0084.2583.4085.95-8.20-8.87%431432.89%
NFLX240119P004750002023-06-05 11:57AM EDT475.0083.7086.6089.05-6.45-7.15%63132.23%
NFLX240119P004800002023-06-05 11:54AM EDT480.0087.4790.1092.70-5.53-5.95%64331.98%
NFLX240119P004850002023-06-05 2:33PM EDT485.0094.3593.5096.40-6.00-5.98%43831.71%
NFLX240119P004900002023-06-05 11:00AM EDT490.0094.8597.45100.60-8.10-7.87%23931.85%
NFLX240119P004950002023-06-05 1:49PM EDT495.0099.65100.85103.95-8.65-7.99%42531.11%
NFLX240119P005000002023-06-05 2:41PM EDT500.00108.20105.00108.25+0.25+0.23%64431.24%
NFLX240119P005050002023-06-05 1:49PM EDT505.00107.40109.25112.30-7.30-6.36%62131.06%
NFLX240119P005100002023-06-05 2:05PM EDT510.00110.80112.85116.25-10.35-8.54%121730.70%
NFLX240119P005150002023-06-05 1:43PM EDT515.00114.90117.50120.70-78.25-40.51%3030.85%
NFLX240119P005200002023-06-05 11:15AM EDT520.00117.30121.75124.45-7.65-6.12%22530.11%
NFLX240119P005250002023-01-19 2:32PM EDT525.00205.24175.65180.450.00-2174.07%
NFLX240119P005300002023-04-20 3:14PM EDT530.00206.25162.70166.050.00-2159.86%
NFLX240119P005350002023-06-05 11:35AM EDT535.00129.87134.65137.30-15.88-10.90%2129.35%
NFLX240119P005400002023-06-05 11:24AM EDT540.00135.10138.85141.70-14.45-9.66%2229.11%
NFLX240119P005450002023-05-30 10:06AM EDT545.00158.15142.50145.750.00-1128.22%
NFLX240119P005500002023-06-05 12:46PM EDT550.00142.42147.60150.25-14.78-9.40%28427.95%
NFLX240119P005600002023-06-05 11:05AM EDT560.00152.78157.25159.90-87.16-36.33%2028.46%
NFLX240119P005700002023-06-05 12:23PM EDT570.00161.86165.85169.05-76.04-31.96%122127.78%
NFLX240119P005800002023-06-05 11:57AM EDT580.00170.10175.35178.15-71.89-29.71%6026.50%
NFLX240119P005900002023-06-05 11:54AM EDT590.00179.87185.05188.30-8.60-4.56%8127.91%
NFLX240119P006000002023-04-21 12:17PM EDT600.00275.79232.10236.600.00-2070.66%
NFLX240119P006100002023-03-28 12:30PM EDT610.00284.38281.85286.200.00-400104.28%
NFLX240119P006200002023-04-13 10:17AM EDT620.00278.18278.30282.600.00-2094.92%
NFLX240119P006300002023-03-28 12:33PM EDT630.00304.70302.00305.950.00-660107.01%
NFLX240119P006400002023-03-28 12:34PM EDT640.00314.99311.45316.150.00-220108.20%
NFLX240119P006500002023-03-31 9:56AM EDT650.00309.40317.70322.550.00-40106.60%
NFLX240119P006600002023-06-05 11:46AM EDT660.00250.01254.15258.40-72.90-22.58%2034.45%
NFLX240119P006700002023-03-30 1:53PM EDT670.00332.65338.20342.550.00-200109.30%
NFLX240119P006800002023-03-30 1:52PM EDT680.00342.70348.05352.550.00-80110.45%
NFLX240119P006900002023-03-30 2:02PM EDT690.00353.11358.35362.550.00-200111.76%
NFLX240119P007000002023-03-29 2:50PM EDT700.00368.54367.95372.600.00-100112.78%
NFLX240119P007200002023-03-29 2:48PM EDT720.00388.99388.20392.550.00-20115.10%
NFLX240119P007300002022-05-23 3:29PM EDT730.00543.56546.00556.000.00--0241.99%
NFLX240119P007400002022-05-23 3:29PM EDT740.00553.50556.05565.950.00-20242.98%
NFLX240119P007500002022-06-22 11:43AM EDT750.00570.10525.00534.500.00-20206.40%
NFLX240119P007900002022-02-09 12:48PM EDT790.00384.75436.50445.500.00-21106.40%
NFLX240119P008000002022-04-21 11:59AM EDT800.00586.27609.00618.500.00-10241.65%
NFLX240119P008200002022-03-09 11:52AM EDT820.00461.58459.50469.000.00-20103.36%
NFLX240119P008400002023-02-23 12:36PM EDT840.00526.00507.00516.500.00--0127.96%
NFLX240119P008500002022-03-03 3:39PM EDT850.00482.70471.50481.500.00-1089.46%
NFLX240119P009000002022-06-22 11:42AM EDT900.00720.65675.00684.500.00-20219.63%
NFLX240119P009400002023-02-23 12:38PM EDT940.00622.69607.00616.000.00-20135.87%
NFLX240119P009500002022-04-20 11:56AM EDT950.00731.50759.00768.500.00-10253.50%
NFLX240119P009800002023-02-01 11:21AM EDT980.00621.10660.00669.500.00--0149.41%
NFLX240119P010000002023-02-28 4:16PM EDT1,000.00677.45656.50665.050.00-10131.37%
NFLX240119P010200002022-04-19 9:48AM EDT1,020.00680.22833.00842.500.00--0261.95%
NFLX240119P010500002022-04-19 9:48AM EDT1,050.00710.12863.55872.500.00-20264.10%
NFLX240119P011000002023-02-02 10:52AM EDT1,100.00738.80780.00789.500.00-10157.33%
NFLX240119P011250002023-02-03 10:49AM EDT1,125.00758.51805.00814.500.00-20158.84%
NFLX240119P011500002022-04-21 9:45AM EDT1,150.00930.50959.00968.500.00--0266.01%
NFLX240119P012500002022-03-14 9:42AM EDT1,250.00911.50898.75915.700.00--0143.04%
NFLX240119P012750002023-05-26 10:19AM EDT1,275.00908.70868.40873.300.00-1066.70%
NFLX240119P013000002022-11-09 1:47PM EDT1,300.001,042.25975.00984.000.00-40164.06%
NFLX240119P013250002023-04-10 3:22PM EDT1,325.00985.35987.25992.000.00-20153.01%