Australia markets open in 5 hours 52 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
236.79-8.41 (-3.43%)
As of 02:08PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240119C000050002022-08-29 10:03AM EDT5.00222.92222.05230.000.00-260.00%
NFLX240119C000100002022-09-15 2:01PM EDT10.00231.19225.20233.200.00-21193.46%
NFLX240119C000200002022-07-12 10:37AM EDT20.00155.66219.00228.950.00--20197.41%
NFLX240119C000300002022-08-29 10:30AM EDT30.00200.63202.50211.750.00--781.30%
NFLX240119C000350002022-09-06 12:40PM EDT35.00185.93202.60209.400.00-21122.02%
NFLX240119C000400002022-08-23 2:17PM EDT40.00189.25197.15204.450.00-21111.52%
NFLX240119C000450002022-08-23 3:56PM EDT45.00183.64192.20200.800.00-11108.45%
NFLX240119C000500002022-09-06 1:00PM EDT50.00173.01190.75194.700.00-2178108.31%
NFLX240119C000600002022-09-12 10:40AM EDT60.00179.90182.10187.550.00-27105.05%
NFLX240119C000700002022-08-03 3:10PM EDT70.00161.53161.30167.950.00-2258.79%
NFLX240119C000800002022-06-17 1:37PM EDT80.00109.87118.30126.400.00-1190.00%
NFLX240119C000900002022-06-23 11:30AM EDT90.00104.00136.85143.050.00-150.00%
NFLX240119C000950002022-08-24 1:08PM EDT95.00147.81145.20148.550.00-2263.08%
NFLX240119C001000002022-09-28 10:57AM EDT100.00149.50149.75153.050.00-122485.60%
NFLX240119C001050002022-09-20 11:52AM EDT105.00155.63145.85148.550.00-1783.40%
NFLX240119C001100002022-09-20 11:52AM EDT110.00151.73141.95144.300.00-12481.52%
NFLX240119C001150002022-09-06 1:00PM EDT115.00120.15138.25141.700.00-2881.52%
NFLX240119C001200002022-09-14 12:08PM EDT120.00116.00134.30136.600.00-17178.74%
NFLX240119C001250002022-08-12 3:03PM EDT125.00138.68122.50128.000.00-304665.32%
NFLX240119C001300002022-09-22 9:58AM EDT130.00122.92127.40129.050.00-25976.65%
NFLX240119C001350002022-09-21 11:24AM EDT135.00128.90121.45129.200.00-22776.72%
NFLX240119C001400002022-09-29 1:45PM EDT140.00121.38120.00122.15-2.90-2.33%36674.51%
NFLX240119C001450002022-09-29 9:51AM EDT145.00119.76116.55118.55-3.17-2.58%22173.45%
NFLX240119C001500002022-09-29 12:02PM EDT150.00119.50113.20115.15+3.35+2.88%1155472.58%
NFLX240119C001550002022-09-19 10:21AM EDT155.00113.19109.95112.000.00-25871.91%
NFLX240119C001600002022-09-28 10:07AM EDT160.00101.50106.50108.450.00-19070.77%
NFLX240119C001650002022-09-28 9:57AM EDT165.0096.78102.95105.100.00-113569.67%
NFLX240119C001700002022-09-22 9:50AM EDT170.0095.35100.60102.150.00-112669.56%
NFLX240119C001750002022-09-28 12:34PM EDT175.0099.4496.9099.150.00-522268.50%
NFLX240119C001800002022-09-23 3:35PM EDT180.0083.8892.7595.700.00-12,21666.86%
NFLX240119C001850002022-09-28 3:19PM EDT185.0096.8091.4593.150.00-317967.44%
NFLX240119C001900002022-09-29 9:58AM EDT190.0093.0088.3590.30+14.35+18.25%191166.70%
NFLX240119C001950002022-09-26 1:21PM EDT195.0075.1585.5087.300.00-434265.97%
NFLX240119C002000002022-09-29 11:05AM EDT200.0089.0082.6584.50+1.65+1.89%449265.30%
NFLX240119C002100002022-09-29 11:12AM EDT210.0083.2577.2579.05+12.10+17.01%341864.09%
NFLX240119C002200002022-09-29 10:41AM EDT220.0075.6572.7073.90-2.50-3.20%31,23463.29%
NFLX240119C002300002022-09-29 12:15PM EDT230.0072.0467.1068.85-1.16-1.58%52,30261.81%
NFLX240119C002400002022-09-29 10:05AM EDT240.0067.0063.1064.30+2.39+3.70%31,82361.21%
NFLX240119C002500002022-09-29 1:45PM EDT250.0059.4058.8559.95-4.20-6.60%2191,45760.40%
NFLX240119C002600002022-09-29 1:15PM EDT260.0056.1054.8555.85-0.40-0.71%301,60959.64%
NFLX240119C002700002022-09-29 10:46AM EDT270.0056.9151.1551.85+1.71+3.10%1272,62658.91%
NFLX240119C002800002022-09-29 10:46AM EDT280.0050.4047.0048.30+0.35+0.70%141,77358.01%
NFLX240119C002900002022-09-29 11:38AM EDT290.0047.4544.1545.10-0.05-0.11%1621,03057.72%
NFLX240119C003000002022-09-29 12:00PM EDT300.0043.7541.0041.95-0.55-1.24%1193,85557.15%
NFLX240119C003100002022-09-29 1:52PM EDT310.0038.0038.0038.50+4.60+13.77%707,48356.36%
NFLX240119C003200002022-09-29 1:36PM EDT320.0035.8535.2536.50-2.26-5.93%28,31956.22%
NFLX240119C003300002022-09-28 11:29AM EDT330.0032.4732.6533.400.00-627955.49%
NFLX240119C003400002022-09-29 10:18AM EDT340.0031.1030.1531.00+3.50+12.68%1149855.00%
NFLX240119C003500002022-09-29 1:42PM EDT350.0028.5427.9528.85-1.57-5.21%271,01754.65%
NFLX240119C003600002022-09-29 12:24PM EDT360.0027.2525.9026.60+2.64+10.73%945354.19%
NFLX240119C003700002022-09-29 1:42PM EDT370.0024.5424.0524.85+5.01+25.65%148253.95%
NFLX240119C003800002022-09-29 11:57AM EDT380.0024.5022.2523.05+7.30+42.44%151,25853.60%
NFLX240119C003900002022-09-23 12:45PM EDT390.0017.3020.5521.500.00-370953.33%
NFLX240119C004000002022-09-29 10:53AM EDT400.0021.3519.0519.90+1.30+6.48%1618,49353.02%
NFLX240119C004100002022-09-26 10:16AM EDT410.0014.5717.6518.300.00-1032252.66%
NFLX240119C004200002022-09-29 11:01AM EDT420.0019.0516.5017.00+4.25+28.72%324352.50%
NFLX240119C004300002022-09-14 1:21PM EDT430.0010.0515.2015.750.00-237752.19%
NFLX240119C004400002022-09-28 2:46PM EDT440.0015.9514.1014.70+1.20+8.14%448052.03%
NFLX240119C004500002022-09-29 10:54AM EDT450.0015.0013.0513.70+0.85+6.01%184951.84%
NFLX240119C004550002022-09-27 10:10AM EDT455.009.8512.5513.300.00-119251.79%
NFLX240119C004600002022-09-28 11:28AM EDT460.0012.0012.3012.800.00-124151.82%
NFLX240119C004650002022-09-23 11:45AM EDT465.009.4511.7012.450.00-610751.70%
NFLX240119C004700002022-09-23 12:31PM EDT470.009.1011.5011.950.00-647351.73%
NFLX240119C004750002022-09-22 1:50PM EDT475.009.6011.0511.500.00-1116851.61%
NFLX240119C004800002022-09-29 12:15PM EDT480.0011.5610.7011.10+0.80+7.43%445751.57%
NFLX240119C004850002022-09-28 12:16PM EDT485.0010.3010.3010.800.00-4219651.54%
NFLX240119C004900002022-09-28 1:43PM EDT490.0010.409.9510.400.00-21413551.47%
NFLX240119C004950002022-09-28 11:45AM EDT495.009.309.4010.050.00-27851.26%
NFLX240119C005000002022-09-29 11:51AM EDT500.0010.359.259.65+0.79+8.26%122,00951.29%
NFLX240119C005050002022-09-28 3:31PM EDT505.009.458.859.350.00-1512151.20%
NFLX240119C005100002022-09-29 11:54AM EDT510.009.858.459.15+4.20+74.34%315751.16%
NFLX240119C005150002022-09-23 1:34PM EDT515.009.508.358.85+2.90+43.94%48751.27%
NFLX240119C005200002022-09-19 2:58PM EDT520.007.267.858.500.00-115151.01%
NFLX240119C005250002022-09-28 11:25AM EDT525.007.507.708.150.00-54851.00%
NFLX240119C005300002022-09-15 2:14PM EDT530.006.157.307.850.00-315350.82%
NFLX240119C005350002022-09-14 10:23AM EDT535.003.707.157.750.00-116551.00%
NFLX240119C005400002022-09-09 3:08PM EDT540.004.426.907.400.00-123050.87%
NFLX240119C005450002022-09-22 1:45PM EDT545.005.656.757.200.00-18450.94%
NFLX240119C005500002022-09-28 2:00PM EDT550.007.006.507.100.00-550251.00%
NFLX240119C005600002022-08-26 3:48PM EDT560.003.684.358.000.00-112050.58%
NFLX240119C005700002022-09-28 2:44PM EDT570.005.985.656.100.00-95567350.71%
NFLX240119C005800002022-09-15 11:35AM EDT580.004.055.355.750.00-3212450.75%
NFLX240119C005900002022-09-21 3:30PM EDT590.004.455.105.650.00-129651.06%
NFLX240119C006000002022-09-29 12:29PM EDT600.005.254.705.15+0.25+5.00%31,40450.75%
NFLX240119C006100002022-09-22 12:14PM EDT610.004.704.554.80+0.53+12.71%118750.83%
NFLX240119C006200002022-09-22 10:25AM EDT620.003.004.154.500.00-315450.64%
NFLX240119C006300002022-09-19 2:06PM EDT630.003.334.054.250.00-2213050.81%
NFLX240119C006400002022-09-23 2:28PM EDT640.002.863.754.050.00-213250.77%
NFLX240119C006500002022-09-29 1:20PM EDT650.003.913.603.95+0.41+11.71%268551.02%
NFLX240119C006600002022-09-26 10:59AM EDT660.002.673.353.800.00-222951.04%
NFLX240119C006700002022-09-29 10:35AM EDT670.003.003.203.40+0.30+11.11%137150.82%
NFLX240119C006800002022-09-19 2:22PM EDT680.002.762.983.300.00-3014250.89%
NFLX240119C006900002022-09-29 10:59AM EDT690.003.122.853.25+0.22+7.59%117651.14%
NFLX240119C007000002022-09-29 9:58AM EDT700.001.402.772.98-1.58-53.02%51,45051.11%
NFLX240119C007100002022-09-21 9:47AM EDT710.002.552.632.900.00-2610751.25%
NFLX240119C007200002022-09-21 9:47AM EDT720.002.412.482.770.00-411451.28%
NFLX240119C007300002022-09-20 2:33PM EDT730.002.412.302.730.00-666851.38%
NFLX240119C007400002022-09-20 2:33PM EDT740.002.272.242.560.00-663651.44%
NFLX240119C007500002022-09-20 2:36PM EDT750.002.161.942.690.00-3112351.59%
NFLX240119C007600002022-09-20 2:38PM EDT760.002.091.154.850.00-402354.35%
NFLX240119C007700002022-09-20 2:44PM EDT770.001.980.754.750.00-201653.99%
NFLX240119C007800002022-09-20 2:44PM EDT780.001.880.912.500.00-202150.42%
NFLX240119C007900002022-09-27 1:40PM EDT790.002.000.862.480.00-36050.68%
NFLX240119C008000002022-09-29 10:54AM EDT800.001.910.822.45+0.74+63.25%11,46350.92%
NFLX240119C008200002022-09-12 9:35AM EDT820.000.910.754.200.00-55555.15%
NFLX240119C008400002022-08-29 3:50PM EDT840.001.530.543.700.00-1554.60%
NFLX240119C008500002022-09-20 3:31PM EDT850.001.490.003.950.00-23254.38%
NFLX240119C008600002022-08-03 9:35AM EDT860.001.290.000.000.00-13625.00%
NFLX240119C008800002022-08-03 9:33AM EDT880.002.120.002.900.00-13353.04%
NFLX240119C009000002022-09-23 2:37PM EDT900.001.000.922.950.00-549456.05%
NFLX240119C009200002022-08-03 9:31AM EDT920.001.110.002.000.00-15551.75%
NFLX240119C009400002022-08-03 9:31AM EDT940.001.050.002.630.00-13454.35%
NFLX240119C009500002022-09-12 9:42AM EDT950.001.340.463.250.00-12557.41%
NFLX240119C009600002022-08-03 9:30AM EDT960.001.140.000.000.00-11425.00%
NFLX240119C009800002022-09-12 9:42AM EDT980.001.310.423.100.00-15857.95%
NFLX240119C010000002022-09-29 10:14AM EDT1,000.001.050.811.65+0.35+50.00%555555.73%
NFLX240119C010200002022-09-29 10:58AM EDT1,020.000.880.422.73+0.36+69.23%528158.26%
NFLX240119C010500002022-09-29 10:52AM EDT1,050.002.890.511.61+0.75+35.05%2056.09%
NFLX240119C011000002022-09-21 9:44AM EDT1,100.000.680.232.720.00-223660.02%
NFLX240119C011250002022-09-20 12:25PM EDT1,125.000.630.322.650.00-2650260.76%
NFLX240119C011500002022-09-20 12:26PM EDT1,150.000.570.141.150.00-21855.35%
NFLX240119C011750002022-09-28 9:49AM EDT1,175.000.460.051.120.00-11255.32%
NFLX240119C012000002022-09-26 2:31PM EDT1,200.000.430.400.710.00-316655.59%
NFLX240119C012250002022-09-28 10:39AM EDT1,225.000.350.010.720.00-111753.66%
NFLX240119C012500002022-07-29 2:05PM EDT1,250.000.450.001.950.00-23060.56%
NFLX240119C012750002022-09-08 3:52PM EDT1,275.000.270.300.720.00-129656.71%
NFLX240119C013000002022-09-27 2:07PM EDT1,300.000.360.200.720.00-237556.62%
NFLX240119C013250002022-09-29 1:01PM EDT1,325.000.400.350.500.00-412,79356.64%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240119P000050002022-09-19 1:12PM EDT5.000.060.000.090.00-15125.78%
NFLX240119P000200002022-08-05 11:52AM EDT20.000.340.001.840.00-17115.53%
NFLX240119P000250002022-09-19 2:48PM EDT25.000.580.002.150.00-26107.23%
NFLX240119P000300002022-09-16 2:19PM EDT30.000.830.002.480.00-232100.64%
NFLX240119P000350002022-09-21 2:39PM EDT35.000.700.461.630.00-245389.97%
NFLX240119P000400002022-09-26 11:19AM EDT40.001.090.503.150.00-2492.97%
NFLX240119P000450002022-09-23 2:30PM EDT45.001.490.003.550.00-2086.26%
NFLX240119P000500002022-09-23 11:38AM EDT50.001.751.002.350.00-71,15179.86%
NFLX240119P000600002022-09-28 12:43PM EDT60.002.321.203.000.00-3422174.10%
NFLX240119P000700002022-09-22 10:27AM EDT70.003.203.005.400.00-28877.82%
NFLX240119P000800002022-09-21 10:54AM EDT80.004.102.175.550.00-38568.42%
NFLX240119P000900002022-09-28 12:43PM EDT90.005.505.306.550.00-3411369.35%
NFLX240119P000950002022-09-28 2:41PM EDT95.006.226.606.850.00-2114968.49%
NFLX240119P001000002022-09-28 12:30PM EDT100.007.057.307.650.00-204,44367.36%
NFLX240119P001050002022-09-27 3:46PM EDT105.008.798.208.450.00-139166.42%
NFLX240119P001100002022-09-28 10:41AM EDT110.008.719.009.300.00-15165.33%
NFLX240119P001150002022-09-26 2:29PM EDT115.0010.469.9510.250.00-220564.45%
NFLX240119P001200002022-09-28 2:49PM EDT120.0010.4510.8511.300.00-22,12663.53%
NFLX240119P001250002022-09-27 10:35AM EDT125.0012.0011.9012.350.00-354562.70%
NFLX240119P001300002022-09-21 2:01PM EDT130.0011.8013.0513.350.00-101,54661.82%
NFLX240119P001350002022-09-20 10:39AM EDT135.0012.7714.1014.600.00-275561.01%
NFLX240119P001400002022-09-29 10:39AM EDT140.0015.1015.2515.85+0.34+2.30%354060.21%
NFLX240119P001450002022-09-28 12:52PM EDT145.0016.0716.6017.100.00-141059.51%
NFLX240119P001500002022-09-29 1:08PM EDT150.0018.0017.9518.50+0.80+4.65%15,64558.84%
NFLX240119P001550002022-09-29 1:26PM EDT155.0019.4019.3019.85+1.95+11.17%440458.06%
NFLX240119P001600002022-09-29 11:20AM EDT160.0020.4020.7021.30-0.86-4.05%483457.32%
NFLX240119P001650002022-09-29 11:44AM EDT165.0021.8022.2523.00-1.85-7.82%149956.79%
NFLX240119P001700002022-09-28 10:45AM EDT170.0023.8823.9024.400.00-31,09356.06%
NFLX240119P001750002022-09-29 11:20AM EDT175.0025.0025.7026.30-2.74-9.88%389855.67%
NFLX240119P001800002022-09-28 3:42PM EDT180.0027.0127.3527.90+1.63+6.42%12,96554.92%
NFLX240119P001850002022-09-23 1:23PM EDT185.0029.5529.1530.100.00-6582,07954.57%
NFLX240119P001900002022-09-29 10:18AM EDT190.0030.3531.0031.45-1.00-3.19%122,32553.67%
NFLX240119P001950002022-09-29 10:20AM EDT195.0032.3033.0033.70-0.75-2.27%1462053.32%
NFLX240119P002000002022-09-29 12:32PM EDT200.0034.5035.0035.65+2.07+6.38%123,66952.73%
NFLX240119P002100002022-09-29 10:18AM EDT210.0038.6039.1539.65+1.45+3.90%111,07051.50%
NFLX240119P002200002022-09-29 1:52PM EDT220.0044.0243.7044.40+2.46+5.92%41,67150.62%
NFLX240119P002300002022-09-29 12:15PM EDT230.0047.4648.3549.05+2.19+4.84%31,56249.84%
NFLX240119P002400002022-09-29 1:30PM EDT240.0053.7053.4554.45+2.75+5.40%571,53849.20%
NFLX240119P002500002022-09-29 12:49PM EDT250.0057.9758.8559.60+2.22+3.98%3431,36848.09%
NFLX240119P002600002022-09-29 1:07PM EDT260.0063.7364.4065.85+1.38+2.21%1893247.77%
NFLX240119P002700002022-09-29 1:44PM EDT270.0070.5770.3571.65+1.02+1.47%661,04946.81%
NFLX240119P002800002022-09-29 1:45PM EDT280.0077.0576.4077.90-4.14-5.10%651,18046.05%
NFLX240119P002900002022-09-29 1:32PM EDT290.0082.8782.9083.55-1.00-1.19%1021,73644.50%
NFLX240119P003000002022-09-29 1:10PM EDT300.0089.4789.3590.35-4.23-4.51%545,94443.81%
NFLX240119P003100002022-09-29 10:14AM EDT310.0094.1096.4097.25-10.65-10.17%459742.99%
NFLX240119P003200002022-09-29 9:33AM EDT320.00100.84103.40104.40-6.12-5.72%41,03842.19%
NFLX240119P003300002022-09-29 1:10PM EDT330.00111.50110.80111.85-3.26-2.84%11,82041.47%
NFLX240119P003400002022-09-23 3:00PM EDT340.00128.05118.20119.600.00-364240.85%
NFLX240119P003500002022-09-28 3:30PM EDT350.00121.20125.60127.350.00-11,30840.01%
NFLX240119P003600002022-09-29 1:52PM EDT360.00135.05134.25135.50-4.75-3.40%302,18539.40%
NFLX240119P003700002022-09-29 1:30PM EDT370.00142.87142.10148.50+1.92+1.36%541,21044.32%
NFLX240119P003800002022-09-29 1:04PM EDT380.00149.01150.35152.25-7.64-4.88%281,04038.07%
NFLX240119P003900002022-09-29 1:07PM EDT390.00158.57159.00160.85-12.53-7.32%1893637.38%
NFLX240119P004000002022-09-29 1:42PM EDT400.00168.35167.70170.05-12.70-7.01%742,77437.37%
NFLX240119P004100002022-09-29 1:45PM EDT410.00178.06176.40182.35-10.02-5.33%6239541.89%
NFLX240119P004200002022-09-29 1:32PM EDT420.00186.24185.55187.60+2.51+1.37%11140535.35%
NFLX240119P004300002022-09-29 1:10PM EDT430.00195.16194.60196.35+2.01+1.04%4838433.70%
NFLX240119P004400002022-09-28 12:57PM EDT440.00202.86199.80207.000.00-15618236.09%
NFLX240119P004500002022-09-28 11:15AM EDT450.00214.09208.30214.800.00-12037931.19%
NFLX240119P004550002022-09-21 10:25AM EDT455.00214.85213.40220.250.00-23533.05%
NFLX240119P004600002022-08-03 12:02PM EDT460.00234.12224.15232.500.00-230847.44%
NFLX240119P004650002022-06-13 3:43PM EDT465.00295.24283.50293.000.00-123100.35%
NFLX240119P004700002022-09-26 10:09AM EDT470.00238.78228.00236.000.00-2136.40%
NFLX240119P004750002022-09-09 9:35AM EDT475.00242.75233.00241.000.00-1036.81%
NFLX240119P004800002022-09-27 10:39AM EDT480.00252.60236.75244.250.00-36631.36%
NFLX240119P004850002022-09-26 1:23PM EDT485.00260.43241.55249.100.00-4730.99%
NFLX240119P004900002022-09-26 1:24PM EDT490.00265.50246.25253.950.00-2421430.54%
NFLX240119P004950002022-09-26 1:22PM EDT495.00270.27251.10258.700.00-20029.29%
NFLX240119P005000002022-09-26 1:23PM EDT500.00275.50255.75263.750.00-20629.97%
NFLX240119P005050002022-09-26 1:21PM EDT505.00280.63260.60268.900.00-125931.28%
NFLX240119P005100002022-09-26 1:21PM EDT510.00285.80267.50275.550.00-2138.27%
NFLX240119P005150002022-01-19 1:28PM EDT515.0092.95150.60157.350.00-1330.00%
NFLX240119P005200002022-05-06 9:59AM EDT520.00343.33316.05326.000.00-2085.19%
NFLX240119P005250002022-09-29 12:40PM EDT525.00283.50281.00288.50-23.25-7.58%23229.47%
NFLX240119P005300002022-09-26 10:09AM EDT530.00298.13286.50294.500.00-2135.94%
NFLX240119P005350002022-09-23 10:43AM EDT535.00304.00292.00300.000.00-6038.23%
NFLX240119P005400002022-09-12 2:13PM EDT540.00303.42297.00305.000.00-13038.56%
NFLX240119P005450002022-04-21 12:21PM EDT545.00328.00354.65363.400.00-21399.89%
NFLX240119P005500002022-09-16 3:05PM EDT550.00310.98306.50314.500.00-6037.23%
NFLX240119P005600002022-09-26 1:44PM EDT560.00336.32317.00325.000.00-3039.86%
NFLX240119P005700002022-09-07 3:44PM EDT570.00340.79327.00335.450.00-1042.05%
NFLX240119P005800002022-08-12 12:09PM EDT580.00334.77341.50350.900.00-11054.86%
NFLX240119P005900002022-07-13 10:34AM EDT590.00418.00336.00345.500.00-100.00%
NFLX240119P006000002022-09-26 11:56AM EDT600.00373.30357.50367.000.00-1148.30%
NFLX240119P006100002022-09-23 3:11PM EDT610.00386.16367.50376.000.00-24046.21%
NFLX240119P006200002022-08-25 3:06PM EDT620.00392.00389.00398.500.00-20662.20%
NFLX240119P006300002022-09-12 9:57AM EDT630.00391.00387.50397.000.00-2250.12%
NFLX240119P006400002022-04-21 1:34PM EDT640.00422.82449.55458.500.00-1610107.61%
NFLX240119P006500002022-05-04 11:21AM EDT650.00457.15446.10454.050.00-10094.86%
NFLX240119P006600002022-08-24 10:58AM EDT660.00429.00423.00432.500.00-4053.67%
NFLX240119P006700002022-08-24 10:22AM EDT670.00440.41433.00443.000.00-4054.82%
NFLX240119P006800002022-01-25 1:40PM EDT680.00315.97292.45300.200.00-6180.00%
NFLX240119P006900002022-08-24 10:56AM EDT690.00459.00453.50463.000.00-20056.48%
NFLX240119P007000002022-04-22 9:46AM EDT700.00475.00509.00518.500.00-40111.48%
NFLX240119P007200002022-03-07 12:54PM EDT720.00364.72348.00357.500.00-120.00%
NFLX240119P007300002022-05-23 3:29PM EDT730.00543.56546.00556.000.00--0120.18%
NFLX240119P007400002022-05-23 3:29PM EDT740.00553.50556.05565.950.00-20120.79%
NFLX240119P007500002022-06-22 11:43AM EDT750.00570.10525.00534.500.00-2078.47%
NFLX240119P007900002022-02-09 12:48PM EDT790.00384.75436.50445.500.00-210.00%
NFLX240119P008000002022-04-21 11:59AM EDT800.00586.27609.00618.500.00-10117.42%
NFLX240119P008200002022-03-09 11:52AM EDT820.00461.58459.50469.000.00-200.00%
NFLX240119P008500002022-03-03 3:39PM EDT850.00482.70471.50481.500.00-100.00%
NFLX240119P009000002022-06-22 11:42AM EDT900.00720.65675.00684.500.00-2085.77%
NFLX240119P009400002022-08-24 10:24AM EDT940.00710.00702.50712.500.00--065.72%
NFLX240119P009500002022-04-20 11:56AM EDT950.00731.50759.00768.500.00-10124.76%
NFLX240119P010000002022-07-27 2:15PM EDT1,000.00773.00771.50781.500.00-10085.17%
NFLX240119P010200002022-04-19 9:48AM EDT1,020.00680.22833.00842.500.00--0131.51%
NFLX240119P010500002022-04-19 9:48AM EDT1,050.00710.12863.55872.500.00-20132.96%
NFLX240119P011000002022-04-20 10:29AM EDT1,100.00879.20907.05916.450.00-20128.84%
NFLX240119P011500002022-04-21 9:45AM EDT1,150.00930.50959.00968.500.00--0132.55%
NFLX240119P012500002022-03-14 9:42AM EDT1,250.00911.50898.75915.700.00--00.00%
NFLX240119P012750002022-03-14 12:05AM EDT1,275.00923.790.000.000.00---0.00%
NFLX240119P013000002022-03-14 12:05AM EDT1,300.00939.990.000.000.00---0.00%
NFLX240119P013250002022-08-11 1:36PM EDT1,325.001,078.851,086.501,096.000.00-2073.25%