Australia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
619.34+16.42 (+2.72%)
At close: 04:00PM EST
619.45 +0.11 (+0.02%)
After hours: 04:13PM EST
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240517C000050002024-02-14 11:54AM EST5.00565.31612.50615.850.00-21627.93%
NFLX240517C000150002024-01-24 3:45PM EST15.00529.60566.65570.800.00-100.00%
NFLX240517C000300002024-02-14 11:54AM EST30.00540.70587.75591.450.00-21259.18%
NFLX240517C001000002024-01-03 10:23AM EST100.00373.95462.40470.200.00--40.00%
NFLX240517C001500002024-01-12 9:31AM EST150.00348.45409.10417.300.00--10.00%
NFLX240517C001800002023-12-15 9:44AM EST180.00293.36313.55317.850.00-330.00%
NFLX240517C001900002023-10-26 1:56PM EST190.00226.85293.15295.900.00--00.00%
NFLX240517C001950002023-12-21 1:05PM EST195.00297.73288.90293.550.00-340.00%
NFLX240517C002000002024-01-24 10:37AM EST200.00360.68384.10388.250.00-110.00%
NFLX240517C002050002023-10-26 1:59PM EST205.00212.95279.20281.200.00--10.00%
NFLX240517C002250002023-12-01 11:47AM EST225.00250.33264.85268.200.00-110.00%
NFLX240517C002300002023-12-12 12:50PM EST230.00238.20264.10269.000.00--10.00%
NFLX240517C002350002023-10-26 2:06PM EST235.00184.58250.25252.400.00--40.00%
NFLX240517C002400002024-02-15 1:38PM EST240.00353.00380.50384.050.00--1114.71%
NFLX240517C002500002023-12-01 11:23AM EST250.00226.93242.15244.500.00-180.00%
NFLX240517C002550002024-03-01 10:12AM EST255.00355.76365.70369.30+189.68+114.21%25109.52%
NFLX240517C002600002024-01-24 12:33PM EST260.00299.54324.95329.050.00-37230.00%
NFLX240517C002650002024-01-22 1:20PM EST265.00226.66309.95313.500.00-190.00%
NFLX240517C002700002023-11-07 1:59PM EST270.00177.75189.35192.600.00-440.00%
NFLX240517C002750002023-11-07 1:59PM EST275.00173.15185.20187.300.00-250.00%
NFLX240517C002800002023-11-21 9:30AM EST280.00202.040.000.000.00-890.00%
NFLX240517C002850002023-12-27 1:29PM EST285.00214.04285.10294.950.00-120.00%
NFLX240517C002900002023-11-07 1:59PM EST290.00159.75170.70173.250.00-240.00%
NFLX240517C002950002023-11-14 9:39AM EST295.00167.60181.15185.050.00-1180.00%
NFLX240517C003000002024-01-31 3:15PM EST300.00271.79321.50324.850.00-21294.98%
NFLX240517C003050002023-11-09 3:01PM EST305.00145.50158.60161.150.00-1180.00%
NFLX240517C003100002024-01-23 11:59AM EST310.00183.25281.20284.700.00-1530.00%
NFLX240517C003150002024-01-26 12:19PM EST315.00267.64270.75274.950.00-3360.00%
NFLX240517C003200002024-03-01 10:12AM EST320.00291.60301.60305.20+117.82+67.80%24488.60%
NFLX240517C003250002024-02-02 2:36PM EST325.00246.50296.65299.900.00-302086.23%
NFLX240517C003300002024-01-31 1:39PM EST330.00242.88291.75295.350.00-12485.68%
NFLX240517C003350002024-01-24 11:12AM EST335.00226.32251.20255.350.00-5410.00%
NFLX240517C003400002023-12-13 11:25AM EST340.00148.43159.95163.400.00-5230.00%
NFLX240517C003450002024-01-05 9:48AM EST345.00143.30224.95227.700.00-10520.00%
NFLX240517C003500002024-02-16 10:21AM EST350.00237.24272.15275.000.00-15678.87%
NFLX240517C003550002024-01-26 3:23PM EST355.00224.63231.70235.800.00-1110.00%
NFLX240517C003600002023-12-19 1:21PM EST360.00145.09134.70138.400.00-11440.00%
NFLX240517C003650002024-02-02 9:35AM EST365.00208.30257.05260.300.00-12074.31%
NFLX240517C003700002024-01-24 10:15AM EST370.00192.75217.60221.150.00-1530.00%
NFLX240517C003750002024-02-27 11:11AM EST375.00226.68247.25250.500.00-13571.83%
NFLX240517C003800002024-01-24 1:17PM EST380.00181.79207.80211.450.00-1280.00%
NFLX240517C003850002024-02-14 10:56AM EST385.00193.40237.55241.400.00-15970.68%
NFLX240517C003900002024-02-14 1:44PM EST390.00234.30232.60235.75+42.81+22.36%42168.13%
NFLX240517C003950002024-02-16 1:22PM EST395.00199.68228.05231.650.00-134368.68%
NFLX240517C004000002024-02-28 11:53AM EST400.00202.70222.70226.400.00-14966.21%
NFLX240517C004050002024-01-24 10:28AM EST405.00162.48183.65187.300.00-51000.00%
NFLX240517C004100002024-01-26 11:09AM EST410.00172.00179.00182.500.00-3370.00%
NFLX240517C004150002024-02-06 3:38PM EST415.00149.68208.20212.200.00-14663.48%
NFLX240517C004200002024-03-01 10:42AM EST420.00192.00204.00206.65+44.50+30.17%114962.29%
NFLX240517C004250002024-02-27 11:39AM EST425.00179.47198.70202.500.00-14161.49%
NFLX240517C004300002024-02-29 2:15PM EST430.00174.09193.90197.700.00-121960.47%
NFLX240517C004350002024-01-24 11:15AM EST435.00130.05155.65158.800.00-1210.00%
NFLX240517C004400002024-02-23 3:29PM EST440.00151.70184.10188.100.00-218358.18%
NFLX240517C004450002024-02-26 2:50PM EST445.00151.65179.40183.350.00-497157.31%
NFLX240517C004500002024-02-29 10:40AM EST450.00157.88174.90177.900.00-168055.87%
NFLX240517C004550002024-03-01 11:56AM EST455.00162.96170.10173.10+6.60+4.22%24254.82%
NFLX240517C004600002024-03-01 11:56AM EST460.00158.25165.65169.15+12.83+8.82%223855.00%
NFLX240517C004650002024-02-28 9:30AM EST465.00157.75160.95164.45+15.55+10.94%28454.09%
NFLX240517C004700002024-02-21 12:29PM EST470.00114.69156.05159.800.00-116753.02%
NFLX240517C004750002024-02-21 10:59AM EST475.00112.19151.70154.450.00-124151.79%
NFLX240517C004800002024-02-27 10:23AM EST480.00131.05146.80150.550.00-116551.38%
NFLX240517C004850002024-02-21 12:29PM EST485.00102.00142.55145.300.00-117150.30%
NFLX240517C004900002024-03-01 9:58AM EST490.00126.76137.75140.70+0.19+0.15%133851.72%
NFLX240517C004950002024-02-22 11:12AM EST495.00104.60133.60136.250.00-1519851.02%
NFLX240517C005000002024-03-01 11:43AM EST500.00121.50128.80132.45+10.80+9.76%155551.25%
NFLX240517C005050002024-02-22 2:14PM EST505.00100.60124.30127.350.00-1126149.52%
NFLX240517C005100002024-03-01 1:46PM EST510.00117.78120.10123.40+14.50+14.04%226349.41%
NFLX240517C005150002024-02-27 10:42AM EST515.0097.95115.80118.600.00-217848.08%
NFLX240517C005200002024-03-01 12:05PM EST520.00104.94112.10114.10+10.82+11.50%113747.13%
NFLX240517C005250002024-03-01 2:38PM EST525.00107.15107.75110.65+16.95+18.79%712647.51%
NFLX240517C005300002024-02-29 1:29PM EST530.0088.05103.30105.950.00-121046.23%
NFLX240517C005350002024-03-01 3:28PM EST535.00100.9599.95101.65+18.83+22.93%59345.43%
NFLX240517C005400002024-03-01 1:05PM EST540.0091.3095.8097.60+12.05+15.21%314944.87%
NFLX240517C005450002024-03-01 3:28PM EST545.0093.0591.6593.85+17.67+23.44%210144.61%
NFLX240517C005500002024-03-01 1:24PM EST550.0084.2587.6089.75+12.45+17.34%2324743.89%
NFLX240517C005550002024-02-29 11:41AM EST555.0067.1584.2086.100.00-220343.61%
NFLX240517C005600002024-03-01 3:35PM EST560.0082.0080.5582.45+17.70+27.53%3327143.26%
NFLX240517C005650002024-03-01 3:37PM EST565.0077.7977.4578.90+16.69+27.32%231742.94%
NFLX240517C005700002024-03-01 2:30PM EST570.0073.4973.1575.40+15.19+26.05%2439942.61%
NFLX240517C005750002024-03-01 3:46PM EST575.0071.5570.1571.70+16.46+29.88%429042.01%
NFLX240517C005800002024-03-01 3:23PM EST580.0068.0066.5068.25+14.10+26.16%6138241.60%
NFLX240517C005850002024-03-01 2:12PM EST585.0062.7764.0565.15+10.64+20.41%1323541.45%
NFLX240517C005900002024-03-01 3:55PM EST590.0061.0060.7562.05+10.60+21.03%3225041.22%
NFLX240517C005950002024-03-01 3:03PM EST595.0057.8357.6059.60+11.20+24.02%1631641.52%
NFLX240517C006000002024-03-01 3:47PM EST600.0056.0054.9055.85+10.60+23.35%11863940.55%
NFLX240517C006050002024-03-01 3:42PM EST605.0052.6551.8553.15+9.75+22.73%1121340.47%
NFLX240517C006100002024-03-01 3:52PM EST610.0050.3049.9550.00+11.05+28.15%67849339.90%
NFLX240517C006150002024-03-01 3:54PM EST615.0046.6547.1547.45+11.35+32.15%1629339.80%
NFLX240517C006200002024-03-01 3:22PM EST620.0044.4544.4544.95+8.45+23.47%10351539.67%
NFLX240517C006250002024-03-01 2:39PM EST625.0040.7842.2543.30+9.08+28.64%1444940.21%
NFLX240517C006300002024-03-01 2:39PM EST630.0038.4640.0540.35+7.06+22.48%819139.53%
NFLX240517C006350002024-03-01 3:54PM EST635.0037.1537.6037.75+9.65+35.09%1218839.08%
NFLX240517C006400002024-03-01 3:54PM EST640.0035.0535.1035.80+8.80+33.52%1315039.13%
NFLX240517C006450002024-03-01 3:23PM EST645.0033.5033.4033.65+8.95+36.46%637938.93%
NFLX240517C006500002024-03-01 3:38PM EST650.0031.4831.4031.75+8.78+38.68%3259538.88%
NFLX240517C006550002024-03-01 3:44PM EST655.0029.9529.6029.90+8.65+40.61%511238.80%
NFLX240517C006600002024-03-01 3:54PM EST660.0027.4527.8528.05+7.60+38.29%2028638.65%
NFLX240517C006650002024-03-01 3:54PM EST665.0025.8525.8526.50+7.03+37.35%1533338.70%
NFLX240517C006700002024-03-01 3:52PM EST670.0024.8724.5524.80+7.37+42.11%9417738.54%
NFLX240517C006750002024-03-01 3:39PM EST675.0023.1023.0023.25+6.60+40.00%436138.44%
NFLX240517C006800002024-03-01 3:53PM EST680.0021.7221.5521.75+6.56+43.27%36338.33%
NFLX240517C006850002024-03-01 1:46PM EST685.0018.6520.0520.45+3.89+26.36%163538.34%
NFLX240517C006900002024-03-01 2:10PM EST690.0018.0018.6519.15+5.20+40.62%84738.29%
NFLX240517C006950002024-03-01 2:20PM EST695.0016.9717.6018.05+4.87+40.25%25138.37%
NFLX240517C007000002024-03-01 3:43PM EST700.0016.9016.4516.85+5.80+52.25%1822438.28%
NFLX240517C007050002024-03-01 1:21PM EST705.0013.7715.1015.75+3.12+29.30%34738.24%
NFLX240517C007100002024-03-01 2:56PM EST710.0014.1514.1514.75+4.27+43.22%58738.24%
NFLX240517C007150002024-03-01 2:15PM EST715.0012.8013.5513.75+2.25+21.33%13938.18%
NFLX240517C007200002024-03-01 3:13PM EST720.0012.3512.4012.80+3.02+32.37%37538.11%
NFLX240517C007250002024-03-01 1:20PM EST725.0010.3011.7012.00+3.40+49.28%114438.16%
NFLX240517C007300002024-02-27 3:37PM EST730.008.6010.6511.250.00-146838.21%
NFLX240517C007350002024-03-01 3:22PM EST735.0010.2110.3010.50+4.96+94.48%82938.21%
NFLX240517C007400002024-03-01 3:25PM EST740.009.619.609.80+2.61+37.29%210238.22%
NFLX240517C007450002024-03-01 3:54PM EST745.008.908.909.15+2.90+48.33%616038.23%
NFLX240517C007500002024-03-01 3:40PM EST750.008.438.308.50+3.15+59.66%72038.19%
NFLX240517C007550002024-02-27 3:27PM EST755.005.907.607.900.00-7638.17%
NFLX240517C007600002024-03-01 3:42PM EST760.007.257.157.40+1.70+30.63%106438.25%
NFLX240517C007750002024-03-01 12:43PM EST775.004.805.556.00+1.15+31.51%22938.33%
NFLX240517C007800002024-03-01 1:24PM EST780.004.715.455.60+1.16+32.68%14238.38%
NFLX240517C007850002024-02-22 10:59AM EST785.002.405.005.250.00-232338.47%
NFLX240517C007900002024-03-01 12:52PM EST790.004.054.654.85+1.15+39.66%83538.42%
NFLX240517C008000002024-03-01 3:44PM EST800.004.214.004.25+1.54+57.68%3134338.59%
NFLX240517C008100002024-03-01 3:22PM EST810.003.523.553.70+1.19+51.07%1138.69%
NFLX240517C008200002024-02-12 10:29AM EST820.001.152.913.200.00--138.75%
NFLX240517C008300002024-03-01 3:22PM EST830.002.692.682.79+0.99+58.24%4238.88%
NFLX240517C008400002024-03-01 3:46PM EST840.002.402.252.44+1.30+118.18%810439.04%
NFLX240517C008500002024-03-01 12:54PM EST850.001.752.082.19+0.41+30.60%31039.39%
NFLX240517C008600002024-02-26 2:51PM EST860.000.821.691.920.00-212139.55%
NFLX240517C008700002024-03-01 3:19PM EST870.001.501.461.69+0.43+40.19%6639.73%
NFLX240517C008800002024-03-01 10:46AM EST880.000.971.261.49+0.30+44.78%104039.93%
NFLX240517C008900002024-02-16 9:40AM EST890.000.911.091.330.00-1840.20%
NFLX240517C009000002024-03-01 2:23PM EST900.000.981.061.17+0.45+84.91%1312240.37%
NFLX240517C009100002024-03-01 11:23AM EST910.000.690.811.04+0.25+56.82%21040.59%
NFLX240517C009200002024-02-29 9:32AM EST920.000.520.700.920.00-6940.78%
NFLX240517C009300002024-03-01 3:47PM EST930.000.690.600.82+0.19+38.00%3941.02%
NFLX240517C009500002024-02-27 12:40PM EST950.000.320.450.670.00-131341.60%
NFLX240517C009600002024-02-29 11:13AM EST960.000.240.380.600.00-1341.83%
NFLX240517C009800002024-02-06 3:59PM EST980.000.130.280.490.00--1542.36%
NFLX240517C010000002024-03-01 10:02AM EST1,000.000.200.190.40-0.01-4.76%518442.87%
NFLX240517C010200002024-02-23 2:05PM EST1,020.000.160.130.340.00-11443.53%
NFLX240517C010300002024-03-01 3:46PM EST1,030.000.240.140.31+0.12+100.00%2243.80%
NFLX240517C010400002024-03-01 3:53PM EST1,040.000.290.080.27+0.11+61.11%3443.82%
NFLX240517C010500002024-02-15 2:11PM EST1,050.000.160.060.270.00-272844.53%
NFLX240517C010600002024-02-07 11:10AM EST1,060.000.100.060.250.00--544.82%
NFLX240517C010700002024-02-16 1:52PM EST1,070.000.100.050.230.00-12145.09%
NFLX240517C010800002024-02-15 1:28PM EST1,080.000.110.040.220.00--145.56%
NFLX240517C010900002024-02-15 1:29PM EST1,090.000.090.040.200.00--245.75%
NFLX240517C011000002024-02-27 3:53PM EST1,100.000.090.000.190.00-279946.14%
NFLX240517C011100002024-02-16 12:17PM EST1,110.000.090.030.180.00-21246.53%
NFLX240517C011200002024-02-05 10:54AM EST1,120.000.070.000.170.00--146.88%
NFLX240517C011300002024-02-16 9:30AM EST1,130.000.090.000.170.00-151547.46%
NFLX240517C011400002024-02-26 12:57PM EST1,140.000.030.020.160.00-719547.80%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240517P001000002024-01-05 11:32AM EST100.000.070.001.500.00-11173.83%
NFLX240517P001200002023-11-21 12:31PM EST120.000.060.000.120.00--1119.14%
NFLX240517P001250002024-01-02 11:51AM EST125.000.060.000.060.00-4041109.77%
NFLX240517P001300002023-11-13 10:34AM EST130.000.200.000.130.00--1114.26%
NFLX240517P001350002024-01-24 10:32AM EST135.000.020.000.080.00-3243107.03%
NFLX240517P001400002023-11-14 12:12PM EST140.000.060.040.150.00--240112.70%
NFLX240517P001500002024-01-03 11:09AM EST150.000.110.000.060.00-12197.66%
NFLX240517P001550002023-11-16 10:00AM EST155.000.130.050.170.00-22106.64%
NFLX240517P001600002023-12-05 10:02AM EST160.000.140.040.150.00-22102.93%
NFLX240517P001650002024-02-16 10:57AM EST165.000.040.000.000.00-20021050.00%
NFLX240517P001700002024-01-04 12:25PM EST170.000.130.000.070.00-5290.23%
NFLX240517P001800002024-01-24 3:50PM EST180.000.010.000.080.00--187.11%
NFLX240517P001850002024-01-25 12:29PM EST185.000.030.000.080.00-2785.16%
NFLX240517P001900002024-01-08 2:50PM EST190.000.190.010.070.00--183.59%
NFLX240517P001950002024-02-06 9:30AM EST195.000.070.000.000.00--150.00%
NFLX240517P002000002024-01-31 10:01AM EST200.000.050.000.000.00-23250.00%
NFLX240517P002050002024-01-24 12:08PM EST205.000.060.000.090.00-11079.10%
NFLX240517P002100002024-01-29 2:33PM EST210.000.070.020.100.00-602979.30%
NFLX240517P002150002024-01-02 2:38PM EST215.000.390.030.110.00-1578.91%
NFLX240517P002200002024-01-11 9:36AM EST220.000.300.030.100.00-1876.56%
NFLX240517P002250002024-01-29 3:11PM EST225.000.050.020.110.00-1275.00%
NFLX240517P002300002024-02-20 9:55AM EST230.000.130.020.130.00-21074.41%
NFLX240517P002350002024-02-28 9:30AM EST235.000.080.000.000.00-11350.00%
NFLX240517P002400002024-02-20 9:30AM EST240.000.150.020.160.00-110372.66%
NFLX240517P002450002023-12-27 11:24AM EST245.000.620.050.340.00-51276.95%
NFLX240517P002500002024-02-29 9:30AM EST250.000.100.000.000.00-513350.00%
NFLX240517P002550002024-02-28 3:25PM EST255.000.110.030.180.00-2369.24%
NFLX240517P002600002023-12-27 11:44AM EST260.000.850.070.390.00-62673.58%
NFLX240517P002650002024-02-12 11:49AM EST265.000.170.040.000.00-1757.42%
NFLX240517P002700002024-02-23 11:02AM EST270.000.170.000.000.00-15425.00%
NFLX240517P002750002024-02-28 1:38PM EST275.000.140.000.000.00-2010425.00%
NFLX240517P002800002024-02-28 10:34AM EST280.000.160.000.000.00-413225.00%
NFLX240517P002850002024-01-26 12:54PM EST285.000.220.150.260.00-15565.43%
NFLX240517P002900002024-03-01 9:53AM EST290.000.150.080.25-0.12-44.44%181962.60%
NFLX240517P002950002024-02-15 3:34PM EST295.000.290.000.000.00-18825.00%
NFLX240517P003000002024-03-01 3:20PM EST300.000.080.090.28-0.07-46.67%152560.69%
NFLX240517P003050002024-02-20 12:52PM EST305.000.430.100.290.00-53059.77%
NFLX240517P003100002024-02-22 11:16AM EST310.000.340.000.310.00-11257.03%
NFLX240517P003150002024-02-21 12:57PM EST315.000.440.120.330.00-11958.15%
NFLX240517P003200002024-02-22 2:46PM EST320.000.380.140.350.00-1017557.42%
NFLX240517P003250002024-02-29 11:13AM EST325.000.380.170.380.00-156656.98%
NFLX240517P003300002024-02-20 10:54AM EST330.000.610.190.400.00-36456.20%
NFLX240517P003350002024-02-27 10:42AM EST335.000.380.220.430.00-16255.62%
NFLX240517P003400002024-02-22 11:50AM EST340.000.540.240.460.00-14754.88%
NFLX240517P003450002024-02-12 12:58PM EST345.000.800.280.490.00-13454.30%
NFLX240517P003500002024-03-01 1:41PM EST350.000.470.320.52-0.06-11.32%274253.66%
NFLX240517P003550002024-02-28 2:36PM EST355.000.560.340.560.00-12852.93%
NFLX240517P003600002024-03-01 3:40PM EST360.000.530.380.60-0.07-11.67%112452.32%
NFLX240517P003650002024-03-01 12:45PM EST365.000.670.450.64+0.05+8.06%210051.86%
NFLX240517P003700002024-02-15 1:13PM EST370.001.030.480.690.00-15751.15%
NFLX240517P003750002024-02-28 10:34AM EST375.000.820.530.750.00-25550.61%
NFLX240517P003800002024-02-28 10:34AM EST380.000.940.580.810.00-252850.00%
NFLX240517P003850002024-02-26 3:58PM EST385.001.070.640.870.00-57850.48%
NFLX240517P003900002024-03-01 12:11PM EST390.000.890.710.93-0.11-11.00%343849.78%
NFLX240517P003950002024-02-27 11:23AM EST395.001.110.771.010.00-159049.21%
NFLX240517P004000002024-03-01 3:54PM EST400.000.990.871.05-0.22-18.18%946548.30%
NFLX240517P004050002024-02-29 2:45PM EST405.001.300.941.170.00-55747.95%
NFLX240517P004100002024-02-22 2:31PM EST410.001.751.031.270.00-2254347.39%
NFLX240517P004150002024-03-01 3:54PM EST415.001.201.131.32-0.76-38.78%328246.50%
NFLX240517P004200002024-02-29 11:21AM EST420.001.771.231.490.00-1314746.28%
NFLX240517P004250002024-03-01 3:03PM EST425.001.481.361.60-0.42-22.11%19145.65%
NFLX240517P004300002024-02-28 2:51PM EST430.002.141.481.740.00-1252345.14%
NFLX240517P004350002024-03-01 2:38PM EST435.001.681.621.88-0.53-23.98%139344.58%
NFLX240517P004400002024-03-01 11:47AM EST440.002.131.782.04-0.33-13.41%118244.06%
NFLX240517P004450002024-03-01 2:59PM EST445.002.121.952.22-0.56-20.90%222943.57%
NFLX240517P004500002024-03-01 2:59PM EST450.002.342.202.41-0.61-20.68%214143.07%
NFLX240517P004550002024-03-01 1:27PM EST455.002.622.302.59-0.60-18.63%1750542.49%
NFLX240517P004600002024-03-01 3:35PM EST460.002.782.562.86-0.74-21.02%1170142.16%
NFLX240517P004650002024-03-01 9:56AM EST465.003.482.823.10-0.32-8.42%431941.66%
NFLX240517P004700002024-03-01 2:31PM EST470.003.303.153.35-1.09-24.83%1233041.14%
NFLX240517P004750002024-03-01 12:39PM EST475.003.893.403.65-0.86-18.11%919640.71%
NFLX240517P004800002024-03-01 2:46PM EST480.004.053.754.05-1.30-24.30%1727440.47%
NFLX240517P004850002024-03-01 9:30AM EST485.005.304.154.30-0.36-6.36%144339.80%
NFLX240517P004900002024-03-01 1:57PM EST490.004.884.504.85-0.97-16.58%1487339.76%
NFLX240517P004950002024-03-01 2:47PM EST495.005.204.955.15-1.59-23.42%992939.09%
NFLX240517P005000002024-03-01 3:35PM EST500.005.605.455.65-1.40-20.00%2958838.78%
NFLX240517P005050002024-03-01 2:42PM EST505.006.405.956.15-1.53-19.29%1423438.40%
NFLX240517P005100002024-03-01 2:43PM EST510.006.956.506.95-1.87-21.20%1693738.48%
NFLX240517P005150002024-03-01 1:57PM EST515.007.677.157.35-2.18-22.13%1943437.78%
NFLX240517P005200002024-03-01 3:35PM EST520.008.007.858.05-2.75-25.58%2168737.51%
NFLX240517P005250002024-03-01 2:52PM EST525.008.958.609.00-2.43-21.35%1746237.54%
NFLX240517P005300002024-03-01 1:49PM EST530.0010.109.309.80-2.99-22.84%1729637.25%
NFLX240517P005350002024-03-01 2:28PM EST535.0010.7010.2510.75-3.97-27.06%917437.09%
NFLX240517P005400002024-03-01 3:28PM EST540.0011.4011.1511.40-4.00-25.97%242236.44%
NFLX240517P005450002024-03-01 3:55PM EST545.0012.4712.2012.60-3.93-23.96%1338236.43%
NFLX240517P005500002024-03-01 3:55PM EST550.0013.4513.3013.55-4.80-26.30%4221836.02%
NFLX240517P005550002024-03-01 3:54PM EST555.0014.7714.3514.65-4.68-24.06%1811635.71%
NFLX240517P005600002024-03-01 3:56PM EST560.0015.7515.6515.90-5.25-25.00%2335135.49%
NFLX240517P005650002024-03-01 3:56PM EST565.0017.2517.0517.25-4.65-21.23%3446235.29%
NFLX240517P005700002024-03-01 3:54PM EST570.0018.8518.5018.90-6.46-25.52%215335.32%
NFLX240517P005750002024-03-01 3:38PM EST575.0020.3520.0520.35-6.07-22.98%1421735.04%
NFLX240517P005800002024-03-01 3:54PM EST580.0021.9721.7022.00-6.38-22.50%2719334.88%
NFLX240517P005850002024-03-01 3:33PM EST585.0023.6523.4523.75-6.90-22.59%1114234.73%
NFLX240517P005900002024-03-01 3:43PM EST590.0025.4025.2525.60-8.30-24.63%218634.58%
NFLX240517P005950002024-03-01 1:44PM EST595.0028.9127.1527.45-5.09-14.97%512234.34%
NFLX240517P006000002024-03-01 3:48PM EST600.0029.2929.1029.90-9.06-23.62%5526334.56%
NFLX240517P006050002024-03-01 12:10PM EST605.0035.2531.3531.75-3.05-7.96%109834.14%
NFLX240517P006100002024-03-01 2:46PM EST610.0034.8033.5533.80-7.90-18.50%3221533.82%
NFLX240517P006150002024-03-01 3:35PM EST615.0036.0035.8036.10-14.80-29.13%4215433.63%
NFLX240517P006200002024-03-01 3:48PM EST620.0038.3638.2538.55-8.19-17.59%318533.48%
NFLX240517P006250002024-03-01 3:44PM EST625.0041.1340.8541.25-11.27-21.51%311233.47%
NFLX240517P006300002024-02-29 2:44PM EST630.0055.6043.5043.850.00-1214533.27%
NFLX240517P006350002024-03-01 3:35PM EST635.0046.4546.0546.80-17.94-27.86%237333.30%
NFLX240517P006400002024-03-01 10:27AM EST640.0056.3549.1549.50-22.41-28.45%25433.01%
NFLX240517P006450002024-02-21 10:35AM EST645.0082.0352.0052.400.00-21432.81%
NFLX240517P006500002024-03-01 3:33PM EST650.0055.2655.0055.70-14.35-20.61%81932.89%
NFLX240517P006550002024-03-01 2:58PM EST655.0058.9558.2058.90-12.76-17.79%101232.79%
NFLX240517P006600002024-02-20 9:36AM EST660.0090.2061.1562.300.00-11532.78%
NFLX240517P006650002024-02-16 10:56AM EST665.0089.9964.3565.450.00-2332.46%
NFLX240517P006700002024-02-21 11:31AM EST670.00101.7068.0069.250.00-21432.67%
NFLX240517P006750002024-02-28 1:19PM EST675.0086.9070.9573.200.00-6632.95%
NFLX240517P006800002024-02-21 11:52AM EST680.00110.0074.5076.750.00-8532.76%
NFLX240517P006850002024-02-27 3:53PM EST685.0091.5578.3580.000.00-2432.17%
NFLX240517P006900002024-03-01 1:18PM EST690.0087.0081.5584.30-35.65-29.07%30332.60%
NFLX240517P006950002024-03-01 3:02PM EST695.0087.3086.0587.20-24.98-22.25%12231.40%
NFLX240517P007000002024-03-01 3:08PM EST700.0091.2089.2591.40-25.52-21.86%11531.56%
NFLX240517P007050002024-02-05 10:39AM EST705.00145.0093.4595.550.00-1031.58%
NFLX240517P007100002024-02-27 3:49PM EST710.00111.8397.80100.100.00-2132.04%
NFLX240517P007200002024-02-01 11:25AM EST720.00154.47105.25108.250.00--031.54%
NFLX240517P007250002024-02-21 11:45AM EST725.00152.70109.50112.700.00--131.68%
NFLX240517P007300002024-02-22 9:30AM EST730.00146.50114.00117.250.00-1331.91%
NFLX240517P007400002024-02-14 11:45AM EST740.00169.55122.85125.300.00-2030.42%
NFLX240517P007800002024-01-29 1:09PM EST780.00207.06181.95185.900.00--061.65%
NFLX240517P007900002024-02-06 1:18PM EST790.00232.98168.50172.800.00-2032.00%
NFLX240517P008000002024-02-21 2:54PM EST800.00228.55179.05182.950.00-4033.73%
NFLX240517P008200002024-02-01 11:25AM EST820.00254.23198.25202.950.00--036.23%
NFLX240517P008300002024-02-29 3:56PM EST830.00226.62208.25212.950.00-1137.43%
NFLX240517P008400002024-02-29 3:56PM EST840.00236.64218.85222.800.00-1038.12%
NFLX240517P008500002024-02-20 2:12PM EST850.00277.35228.30233.000.00--039.94%
NFLX240517P009000002024-02-20 3:26PM EST900.00326.12278.25283.000.00-32045.47%
NFLX240517P009500002024-02-20 2:12PM EST950.00377.36328.95332.700.00--049.38%
NFLX240517P010000002024-02-20 2:12PM EST1,000.00427.61378.85382.700.00--054.03%