Australia markets open in 1 hour 28 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
353.86+0.75 (+0.21%)
At close: 04:00PM EST
353.18 -0.67 (-0.19%)
After hours: 04:32PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240119C000050002023-01-30 9:48AM EST5.00354.70347.45349.700.00-1101240.33%
NFLX240119C000100002022-10-14 11:13AM EST10.00223.14276.50284.000.00-210.00%
NFLX240119C000200002022-07-12 9:37AM EST20.00155.66219.00228.950.00--200.00%
NFLX240119C000300002022-10-14 11:13AM EST30.00204.94258.10265.200.00-270.00%
NFLX240119C000350002022-11-15 12:37PM EST35.00278.41251.45258.800.00-110.00%
NFLX240119C000400002022-11-15 12:39PM EST40.00273.85246.50254.400.00-110.00%
NFLX240119C000450002022-11-15 12:37PM EST45.00269.24242.75250.000.00-100.00%
NFLX240119C000500002023-01-23 9:57AM EST50.00302.29304.60309.400.00-3175122.85%
NFLX240119C000600002022-09-12 9:40AM EST60.00179.90160.15167.300.00-200.00%
NFLX240119C000700002022-10-12 1:19PM EST70.00158.95222.40228.500.00-440.00%
NFLX240119C000800002022-12-05 11:32AM EST80.00244.32230.60235.750.00-1190.00%
NFLX240119C000900002022-10-14 9:23AM EST90.00152.89205.00210.650.00-250.00%
NFLX240119C000950002022-08-24 12:08PM EST95.00147.81145.20148.550.00-220.00%
NFLX240119C001000002023-01-24 2:08PM EST100.00270.12257.35262.150.00-121392.00%
NFLX240119C001050002022-11-23 10:47AM EST105.00192.05194.75203.850.00-280.00%
NFLX240119C001100002022-11-21 2:58PM EST110.00186.71195.35200.000.00-2250.00%
NFLX240119C001150002022-12-01 3:54PM EST115.00213.17186.20194.450.00-2100.00%
NFLX240119C001200002022-10-26 12:32PM EST120.00193.49176.90180.500.00-100.00%
NFLX240119C001250002023-01-23 2:20PM EST125.00244.00234.20239.050.00-17582.79%
NFLX240119C001300002023-01-27 2:22PM EST130.00239.00229.65234.400.00-27281.13%
NFLX240119C001350002023-01-23 12:11PM EST135.00232.45225.05229.850.00-23879.57%
NFLX240119C001400002023-01-17 9:44AM EST140.00196.38220.55225.300.00-17278.15%
NFLX240119C001450002023-01-31 11:49AM EST145.00217.67216.00220.80+45.04+26.09%21876.74%
NFLX240119C001500002023-01-31 11:49AM EST150.00213.22211.40216.30-8.49-3.83%3750475.28%
NFLX240119C001550002023-01-17 9:44AM EST155.00183.70207.05211.850.00-25574.16%
NFLX240119C001600002023-01-26 11:00AM EST160.00214.42202.60207.400.00-21,12172.93%
NFLX240119C001650002023-01-23 2:16PM EST165.00208.00198.05202.950.00-416671.59%
NFLX240119C001700002023-01-23 11:55AM EST170.00200.00193.65198.550.00-111170.45%
NFLX240119C001750002023-01-30 1:22PM EST175.00193.35189.40193.500.00-116068.83%
NFLX240119C001800002023-01-23 10:04AM EST180.00183.90185.05188.800.00-562,23467.47%
NFLX240119C001850002023-01-25 1:02PM EST185.00191.90180.75184.650.00-123266.64%
NFLX240119C001900002023-01-23 11:57AM EST190.00186.35176.45180.700.00-5494965.93%
NFLX240119C001950002023-01-25 1:02PM EST195.00183.40172.20176.800.00-136465.27%
NFLX240119C002000002023-01-31 10:10AM EST200.00166.55167.95172.25-12.45-6.96%3040764.08%
NFLX240119C002100002023-01-27 1:59PM EST210.00171.04159.60163.800.00-145662.24%
NFLX240119C002200002023-01-31 12:09PM EST220.00153.00151.45155.75-0.72-0.47%11,19260.73%
NFLX240119C002300002023-01-31 3:02PM EST230.00145.05144.25146.55-3.00-2.03%32,18158.98%
NFLX240119C002400002023-01-30 3:47PM EST240.00138.80136.15138.750.00-81,94657.45%
NFLX240119C002500002023-01-31 2:50PM EST250.00129.65128.55131.50-1.91-1.45%671,59756.38%
NFLX240119C002600002023-01-31 1:39PM EST260.00121.65121.20123.60-1.99-1.61%261,74554.95%
NFLX240119C002700002023-01-31 3:25PM EST270.00114.17113.50116.10-3.25-2.77%162,64553.44%
NFLX240119C002800002023-01-30 3:00PM EST280.00109.02106.15109.600.00-562,01252.45%
NFLX240119C002900002023-01-30 3:56PM EST290.00101.57100.85102.500.00-132,24951.95%
NFLX240119C003000002023-01-31 10:40AM EST300.0093.7394.3095.75-1.17-1.23%25,72350.88%
NFLX240119C003100002023-01-30 3:20PM EST310.0088.6086.7089.30-0.03-0.03%17,58850.44%
NFLX240119C003200002023-01-30 10:59AM EST320.0085.5081.6583.300.00-58,43149.60%
NFLX240119C003300002023-01-31 3:25PM EST330.0075.8174.9077.65-0.69-0.90%3380948.88%
NFLX240119C003400002023-01-31 12:32PM EST340.0070.9369.4072.10-0.67-0.94%141,52948.08%
NFLX240119C003500002023-01-31 12:28PM EST350.0066.1564.9066.40+0.45+0.68%131,70547.02%
NFLX240119C003600002023-01-31 3:21PM EST360.0060.1560.6561.55-1.07-1.75%101,01946.44%
NFLX240119C003700002023-01-31 3:21PM EST370.0055.4055.9056.80-0.76-1.35%91,03445.78%
NFLX240119C003800002023-01-31 3:05PM EST380.0051.5050.6552.35-0.50-0.96%362,36945.18%
NFLX240119C003900002023-01-31 1:04PM EST390.0047.4045.9547.95-0.72-1.50%1097344.46%
NFLX240119C004000002023-01-31 3:24PM EST400.0042.7542.1544.00-1.49-3.37%21610,21043.91%
NFLX240119C004100002023-01-31 11:50AM EST410.0039.7038.5040.30-1.30-3.17%1176143.40%
NFLX240119C004200002023-01-31 12:43PM EST420.0036.1035.1536.75-0.76-2.06%456142.84%
NFLX240119C004300002023-01-31 12:49PM EST430.0032.9532.0533.50-0.97-2.86%83,04242.35%
NFLX240119C004400002023-01-31 12:31PM EST440.0030.0829.1030.60-1.97-6.15%311,19341.98%
NFLX240119C004500002023-01-31 2:34PM EST450.0026.9126.5027.80-1.59-5.58%221,65941.54%
NFLX240119C004550002023-01-31 10:02AM EST455.0025.1525.0026.65-1.16-4.41%230841.47%
NFLX240119C004600002023-01-30 3:21PM EST460.0025.0723.8525.250.00-5245441.16%
NFLX240119C004650002023-01-30 3:20PM EST465.0023.9022.7524.050.00-11158640.97%
NFLX240119C004700002023-01-31 12:39PM EST470.0022.0521.5522.85-1.17-5.04%568140.76%
NFLX240119C004750002023-01-31 12:39PM EST475.0021.1820.3521.85-1.03-4.64%1281340.67%
NFLX240119C004800002023-01-30 3:13PM EST480.0020.7919.5520.900.00-252040.59%
NFLX240119C004850002023-01-30 3:17PM EST485.0019.6818.5020.150.00-2331640.65%
NFLX240119C004900002023-01-31 11:12AM EST490.0018.2217.6018.75-3.13-14.66%3920740.12%
NFLX240119C004950002023-01-31 10:16AM EST495.0017.3316.7018.00-0.59-3.29%215340.12%
NFLX240119C005000002023-01-31 10:57AM EST500.0016.6816.0017.10-0.38-2.23%143,41039.96%
NFLX240119C005050002023-01-26 11:43AM EST505.0019.0815.1516.150.00-426739.73%
NFLX240119C005100002023-01-26 11:29AM EST510.0018.4014.3515.450.00-3122839.69%
NFLX240119C005150002023-01-26 11:29AM EST515.0017.5513.5514.750.00-126939.62%
NFLX240119C005200002023-01-27 3:38PM EST520.0016.2412.9013.900.00-147239.38%
NFLX240119C005250002023-01-31 10:00AM EST525.0012.6312.3013.20-3.27-20.57%441939.26%
NFLX240119C005300002023-01-31 9:58AM EST530.0012.0811.6512.75-0.71-5.55%239639.36%
NFLX240119C005350002023-01-26 11:29AM EST535.0014.4511.0011.900.00-125739.02%
NFLX240119C005400002023-01-30 3:55PM EST540.0011.3010.5511.500.00-251,14339.13%
NFLX240119C005450002023-01-27 10:26AM EST545.0012.509.8510.850.00-115938.95%
NFLX240119C005500002023-01-31 2:47PM EST550.009.509.4510.30-1.25-11.63%21,13338.84%
NFLX240119C005600002023-01-31 10:04AM EST560.008.828.459.20-2.18-19.82%124338.55%
NFLX240119C005700002023-01-30 9:43AM EST570.009.207.608.400.00-168938.52%
NFLX240119C005800002023-01-30 3:09PM EST580.007.657.007.500.00-319338.27%
NFLX240119C005900002023-01-27 2:34PM EST590.008.086.306.800.00-127938.18%
NFLX240119C006000002023-01-31 3:17PM EST600.005.905.706.15-0.30-4.84%73,56838.08%
NFLX240119C006100002023-01-26 11:29AM EST610.007.055.105.550.00-122937.96%
NFLX240119C006200002023-01-31 1:24PM EST620.004.904.655.15-1.25-20.33%192438.10%
NFLX240119C006300002023-01-30 3:07PM EST630.004.754.104.600.00-111137.91%
NFLX240119C006400002023-01-30 11:52AM EST640.004.603.754.250.00-215438.00%
NFLX240119C006500002023-01-30 9:58AM EST650.004.403.503.950.00-554638.13%
NFLX240119C006600002023-01-25 11:28AM EST660.005.003.153.600.00-3023638.11%
NFLX240119C006700002023-01-25 12:51PM EST670.004.482.623.250.00-1341038.01%
NFLX240119C006800002023-01-31 11:16AM EST680.002.842.442.95-0.61-17.68%216337.96%
NFLX240119C006900002023-01-31 9:57AM EST690.002.502.272.67-0.44-14.97%525237.90%
NFLX240119C007000002023-01-27 12:28PM EST700.002.901.872.440.00-31,41037.90%
NFLX240119C007100002023-01-26 1:48PM EST710.002.981.662.420.00-6111238.44%
NFLX240119C007200002023-01-30 2:50PM EST720.002.101.522.210.00-124538.42%
NFLX240119C007300002023-01-30 2:36PM EST730.001.971.612.110.00-215138.69%
NFLX240119C007400002023-01-25 10:53AM EST740.002.521.172.000.00-314238.90%
NFLX240119C007500002023-01-26 11:44AM EST750.002.121.281.830.00-430238.89%
NFLX240119C007600002023-01-24 10:55AM EST760.002.400.931.740.00-24939.10%
NFLX240119C007700002023-01-26 12:00PM EST770.001.711.081.590.00-28939.07%
NFLX240119C007800002023-01-20 3:04PM EST780.001.790.751.520.00-26739.31%
NFLX240119C007900002023-01-26 1:45PM EST790.001.580.781.440.00-621339.48%
NFLX240119C008000002023-01-25 2:57PM EST800.001.600.591.150.00-21,33038.67%
NFLX240119C008200002023-01-23 11:52AM EST820.001.440.441.190.00-412339.80%
NFLX240119C008400002023-01-23 3:20PM EST840.001.330.371.060.00-22440.05%
NFLX240119C008500002023-01-26 11:57AM EST850.001.050.350.850.00-6025339.30%
NFLX240119C008600002023-01-26 12:31PM EST860.000.890.340.900.00-281,05740.03%
NFLX240119C008800002023-01-26 11:54AM EST880.000.800.330.860.00-23640.63%
NFLX240119C009000002023-01-30 11:00AM EST900.000.630.300.800.00-2163241.05%
NFLX240119C009200002023-01-23 3:04PM EST920.000.720.080.720.00-184441.27%
NFLX240119C009400002023-01-23 3:06PM EST940.000.740.000.690.00-63241.81%
NFLX240119C009500002023-01-25 1:04PM EST950.000.510.020.670.00-42842.03%
NFLX240119C009600002022-12-16 1:17PM EST960.001.120.302.110.00-41749.63%
NFLX240119C009800002023-01-20 10:16AM EST980.000.660.130.460.00-16141.24%
NFLX240119C010000002023-01-31 11:41AM EST1,000.000.270.200.38-0.08-22.86%168841.04%
NFLX240119C010200002022-12-21 11:07AM EST1,020.000.800.190.950.00-128046.48%
NFLX240119C010500002023-01-31 11:25AM EST1,050.000.190.050.52-0.06-24.00%548344.17%
NFLX240119C011000002023-01-19 1:10PM EST1,100.000.420.070.480.00-121845.31%
NFLX240119C011250002023-01-31 10:37AM EST1,125.000.120.060.24-0.05-29.41%11,12842.82%
NFLX240119C011500002023-01-18 1:06PM EST1,150.000.370.050.460.00-32246.56%
NFLX240119C011750002023-01-23 9:33AM EST1,175.000.260.040.450.00-11647.14%
NFLX240119C012000002023-01-23 10:56AM EST1,200.000.130.040.300.00-110945.85%
NFLX240119C012250002023-01-19 3:00PM EST1,225.000.240.000.170.00-211843.99%
NFLX240119C012500002022-12-30 9:39AM EST1,250.000.300.010.250.00-27646.29%
NFLX240119C012750002023-01-30 9:30AM EST1,275.000.090.000.420.00-737749.44%
NFLX240119C013000002023-01-25 2:19PM EST1,300.000.170.030.420.00-238650.05%
NFLX240119C013250002023-01-31 2:35PM EST1,325.000.060.040.07-0.01-14.29%393,16442.97%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240119P000050002023-01-20 9:49AM EST5.000.010.000.010.00-100228131.25%
NFLX240119P000100002023-01-19 1:35PM EST10.000.010.000.010.00-1646106.25%
NFLX240119P000150002023-01-19 1:34PM EST15.000.010.000.010.00-19193.75%
NFLX240119P000200002023-01-19 12:21PM EST20.000.020.000.010.00-638684.38%
NFLX240119P000250002023-01-20 9:56AM EST25.000.020.000.010.00-123778.13%
NFLX240119P000300002023-01-30 2:25PM EST30.000.010.000.010.00-137171.88%
NFLX240119P000350002023-01-31 3:56PM EST35.000.020.010.020.00-61,03773.44%
NFLX240119P000400002023-01-23 10:31AM EST40.000.020.010.020.00-149869.53%
NFLX240119P000450002023-01-31 1:29PM EST45.000.020.000.02-0.01-33.33%23664.06%
NFLX240119P000500002023-01-31 9:30AM EST50.000.040.030.04-0.01-20.00%21,77866.80%
NFLX240119P000600002023-01-31 3:08PM EST60.000.070.060.07-0.01-12.50%539064.06%
NFLX240119P000700002023-01-31 3:46PM EST70.000.130.110.13-0.03-18.75%3666462.31%
NFLX240119P000800002023-01-20 1:06PM EST80.000.470.110.580.00-11546664.80%
NFLX240119P000900002023-01-30 3:38PM EST90.000.600.190.650.00-255661.35%
NFLX240119P000950002022-12-30 12:50PM EST95.002.720.360.650.00-81,53260.50%
NFLX240119P001000002023-01-30 10:35AM EST100.000.630.550.740.00-57,47460.30%
NFLX240119P001050002023-01-26 10:00AM EST105.000.920.350.970.00-239758.28%
NFLX240119P001100002023-01-25 2:20PM EST110.001.230.751.090.00-133259.06%
NFLX240119P001150002023-01-30 1:03PM EST115.001.030.751.230.00-122757.62%
NFLX240119P001200002023-01-26 10:44AM EST120.001.150.971.280.00-22,59256.74%
NFLX240119P001250002023-01-27 3:49PM EST125.001.250.931.550.00-21,17255.64%
NFLX240119P001300002023-01-27 3:49PM EST130.001.451.331.740.00-201,97555.74%
NFLX240119P001350002023-01-25 11:57AM EST135.001.801.411.860.00-283154.42%
NFLX240119P001400002023-01-30 3:42PM EST140.001.911.682.110.00-271654.02%
NFLX240119P001450002023-01-25 3:16PM EST145.002.212.002.440.00-341753.78%
NFLX240119P001500002023-01-31 3:57PM EST150.002.462.302.59-0.07-2.77%717,57352.97%
NFLX240119P001550002023-01-25 2:23PM EST155.002.852.543.050.00-1451552.61%
NFLX240119P001600002023-01-31 12:06PM EST160.003.162.843.40+0.08+2.60%21,01452.05%
NFLX240119P001650002023-01-26 2:58PM EST165.003.703.153.75+0.43+13.15%164551.42%
NFLX240119P001700002023-01-30 3:40PM EST170.003.863.654.050.00-11,89750.95%
NFLX240119P001750002023-01-30 2:20PM EST175.004.173.854.500.00-21,07150.18%
NFLX240119P001800002023-01-31 2:38PM EST180.004.654.304.850.00-23,53650.31%
NFLX240119P001850002023-01-30 2:32PM EST185.005.354.855.25+0.15+2.88%13,52449.60%
NFLX240119P001900002023-01-31 10:16AM EST190.005.755.405.75+0.05+0.88%103,88249.08%
NFLX240119P001950002023-01-31 2:15PM EST195.006.125.806.25-0.18-2.86%201,12048.49%
NFLX240119P002000002023-01-31 3:30PM EST200.006.656.456.75-0.15-2.21%514,93247.86%
NFLX240119P002100002023-01-31 2:58PM EST210.007.857.508.10-0.35-4.27%11,95747.08%
NFLX240119P002200002023-01-31 2:58PM EST220.009.258.859.45-0.10-1.07%52,17246.05%
NFLX240119P002300002023-01-31 2:33PM EST230.0010.8510.3011.00-0.05-0.46%1442,02745.10%
NFLX240119P002400002023-01-31 12:43PM EST240.0012.5011.9012.75-0.30-2.34%41,64244.22%
NFLX240119P002500002023-01-31 2:49PM EST250.0014.5014.0014.70-0.20-1.36%1372,60543.36%
NFLX240119P002600002023-01-31 3:54PM EST260.0016.6716.2516.85-0.28-1.65%841,16642.53%
NFLX240119P002700002023-01-31 3:26PM EST270.0019.1518.4019.30+0.03+0.16%372,17341.80%
NFLX240119P002800002023-01-31 3:21PM EST280.0021.8021.0521.90+0.30+1.40%172,42141.00%
NFLX240119P002900002023-01-31 3:26PM EST290.0024.6523.8024.65+0.13+0.53%81,46440.14%
NFLX240119P003000002023-01-31 2:33PM EST300.0027.6527.3027.90-0.15-0.54%337,56239.51%
NFLX240119P003100002023-01-31 2:12PM EST310.0031.0030.5031.10+0.35+1.14%495338.64%
NFLX240119P003200002023-01-31 1:49PM EST320.0034.4034.2034.95+0.43+1.27%42,07738.09%
NFLX240119P003300002023-01-31 3:31PM EST330.0038.6037.4038.85-0.05-0.13%121,76737.36%
NFLX240119P003400002023-01-31 3:52PM EST340.0042.7541.7042.85-0.25-0.58%6875336.51%
NFLX240119P003500002023-01-31 3:47PM EST350.0047.5046.1547.50+0.35+0.74%711,76935.93%
NFLX240119P003600002023-01-31 3:59PM EST360.0051.7350.9052.10-0.31-0.60%372,86135.11%
NFLX240119P003700002023-01-31 12:43PM EST370.0056.7055.9558.15-0.07-0.12%681,55235.12%
NFLX240119P003800002023-01-31 2:33PM EST380.0062.2661.2562.60+0.27+0.44%741,76433.77%
NFLX240119P003900002023-01-31 2:02PM EST390.0067.9366.7569.75-0.42-0.61%221,06834.15%
NFLX240119P004000002023-01-31 1:24PM EST400.0073.8572.8574.45+0.04+0.05%283,37132.53%
NFLX240119P004100002023-01-30 3:59PM EST410.0080.7978.5581.700.00-461,20432.58%
NFLX240119P004200002023-01-31 11:24AM EST420.0086.6685.5088.90+0.69+0.80%194432.39%
NFLX240119P004300002023-01-31 1:23PM EST430.0093.6592.6095.65+0.11+0.12%997031.64%
NFLX240119P004400002023-01-31 11:48AM EST440.00100.7599.70102.85+1.53+1.54%446331.03%
NFLX240119P004500002023-01-27 10:32AM EST450.00108.65106.85109.25+6.35+6.21%593229.46%
NFLX240119P004550002023-01-26 3:57PM EST455.00104.85110.65114.350.00-219730.29%
NFLX240119P004600002023-01-31 1:23PM EST460.00116.00114.75116.85+1.95+1.71%731228.64%
NFLX240119P004650002023-01-26 11:41AM EST465.00114.20118.40121.950.00-1210729.43%
NFLX240119P004700002023-01-31 3:18PM EST470.00124.81122.60126.15+4.76+3.97%67229.30%
NFLX240119P004750002023-01-31 10:43AM EST475.00128.87127.00130.10+7.37+6.07%22728.86%
NFLX240119P004800002023-01-31 10:45AM EST480.00132.76131.10134.30+4.87+3.81%213928.61%
NFLX240119P004850002023-01-25 12:13PM EST485.00131.85134.85138.550.00-157628.36%
NFLX240119P004900002023-01-25 10:52AM EST490.00135.96138.95143.100.00-46128.42%
NFLX240119P004950002023-01-20 12:51PM EST495.00161.95143.60147.250.00-764827.93%
NFLX240119P005000002023-01-31 2:21PM EST500.00150.30147.60151.65+5.00+3.44%89627.69%
NFLX240119P005050002023-01-20 10:55AM EST505.00171.78152.15156.050.00-583027.38%
NFLX240119P005100002023-01-20 10:51AM EST510.00177.83157.15160.650.00-2327.31%
NFLX240119P005150002022-12-23 12:06PM EST515.00222.00171.60178.850.00-2142.44%
NFLX240119P005200002023-01-19 10:46AM EST520.00200.18166.25169.900.00-2127.12%
NFLX240119P005250002023-01-19 1:32PM EST525.00205.24170.15174.500.00-2126.90%
NFLX240119P005300002023-01-17 12:43PM EST530.00207.40174.80179.300.00-2227.00%
NFLX240119P005350002023-01-20 10:50AM EST535.00200.72179.30184.050.00-744026.98%
NFLX240119P005400002023-01-20 10:47AM EST540.00205.53184.65188.800.00-545326.92%
NFLX240119P005450002023-01-20 10:55AM EST545.00209.28188.85193.650.00-582927.03%
NFLX240119P005500002023-01-25 3:14PM EST550.00183.82194.15198.650.00-22527.46%
NFLX240119P005600002023-01-27 1:00PM EST560.00197.21203.75208.500.00-3127.96%
NFLX240119P005700002023-01-23 10:09AM EST570.00219.13213.75218.500.00-6128.78%
NFLX240119P005800002023-01-10 12:04PM EST580.00257.01223.75228.500.00-80029.58%
NFLX240119P005900002022-11-29 9:50AM EST590.00311.08295.00304.000.00-2087.14%
NFLX240119P006000002023-01-26 1:08PM EST600.00237.80243.75248.500.00-5031.11%
NFLX240119P006100002022-10-14 1:58PM EST610.00377.89315.60324.000.00-2089.53%
NFLX240119P006200002023-01-27 1:00PM EST620.00257.20263.75268.500.00-2032.58%
NFLX240119P006300002022-12-21 1:22PM EST630.00331.22284.00290.900.00-2051.37%
NFLX240119P006400002022-10-10 11:21AM EST640.00411.21378.70388.500.00-320117.02%
NFLX240119P006500002023-01-31 2:20PM EST650.00297.40293.70298.55+10.30+3.59%5834.79%
NFLX240119P006600002022-10-10 11:25AM EST660.00431.65398.70408.000.00-20118.79%
NFLX240119P006700002023-01-17 12:43PM EST670.00344.83313.75318.550.00-2036.11%
NFLX240119P006800002022-01-25 12:40PM EST680.00315.97292.45300.200.00-6180.00%
NFLX240119P006900002022-08-24 9:56AM EST690.00459.00453.50463.000.00-200139.61%
NFLX240119P007000002022-12-01 10:49AM EST700.00382.92400.00410.000.00-4094.58%
NFLX240119P007200002022-03-07 11:54AM EST720.00364.72348.00357.500.00-120.00%
NFLX240119P007300002022-05-23 2:29PM EST730.00543.56546.00556.000.00--0183.51%
NFLX240119P007400002022-05-23 2:29PM EST740.00553.50556.05565.950.00-20184.29%
NFLX240119P007500002022-06-22 10:43AM EST750.00570.10525.00534.500.00-20153.10%
NFLX240119P007900002022-02-09 11:48AM EST790.00384.75436.50445.500.00-2156.36%
NFLX240119P008000002022-04-21 10:59AM EST800.00586.27609.00618.500.00-10182.86%
NFLX240119P008200002022-03-09 10:52AM EST820.00461.58459.50469.000.00-2045.92%
NFLX240119P008500002022-03-03 2:39PM EST850.00482.70471.50481.500.00-100.00%
NFLX240119P009000002022-06-22 10:42AM EST900.00720.65675.00684.500.00-20163.47%
NFLX240119P009400002022-08-24 9:24AM EST940.00710.00702.50712.500.00--0156.90%
NFLX240119P009500002022-04-20 10:56AM EST950.00731.50759.00768.500.00-10192.24%
NFLX240119P010000002022-11-14 1:53PM EST1,000.00690.80677.25687.000.00-4096.10%
NFLX240119P010200002022-04-19 8:48AM EST1,020.00680.22833.00842.500.00--0199.14%
NFLX240119P010500002022-04-19 8:48AM EST1,050.00710.12863.55872.500.00-20200.86%
NFLX240119P011000002022-04-20 9:29AM EST1,100.00879.20907.05916.450.00-20198.32%
NFLX240119P011500002022-04-21 8:45AM EST1,150.00930.50959.00968.500.00--0202.14%
NFLX240119P012500002022-03-14 8:42AM EST1,250.00911.50898.75915.700.00--079.63%
NFLX240119P012750002022-03-13 11:05PM EST1,275.00923.790.000.000.00---0.00%
NFLX240119P013000002022-11-09 12:47PM EST1,300.001,042.25975.00984.000.00-40106.55%
NFLX240119P013250002022-11-09 12:47PM EST1,325.001,067.431,000.001,010.000.00-20107.91%