Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00005000 | 2024-04-22 10:17AM EDT | 5.00 | 542.28 | 548.45 | 551.80 | 0.00 | - | 37 | 5,787 | 350.00% |
| NFLX240621C00010000 | 2023-07-24 2:19PM EDT | 10.00 | 416.33 | 414.00 | 423.50 | 0.00 | - | 1 | 67 | 0.00% |
| NFLX240621C00015000 | 2024-02-23 2:43PM EDT | 15.00 | 570.70 | 609.25 | 615.80 | 0.00 | - | 2 | 5 | 0.00% |
| NFLX240621C00020000 | 2024-01-24 10:51AM EDT | 20.00 | 540.00 | 561.85 | 566.00 | 0.00 | - | 1 | 13 | 0.00% |
| NFLX240621C00025000 | 2024-02-23 2:09PM EDT | 25.00 | 560.15 | 599.50 | 607.55 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX240621C00030000 | 2024-04-15 9:30AM EDT | 30.00 | 597.09 | 523.70 | 527.05 | 0.00 | - | 2 | 10 | 291.80% |
| NFLX240621C00035000 | 2024-04-03 9:30AM EDT | 35.00 | 577.63 | 518.75 | 522.10 | 0.00 | - | 2 | 6 | 281.05% |
| NFLX240621C00040000 | 2022-10-13 10:32AM EDT | 40.00 | 180.00 | 249.05 | 258.65 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX240621C00045000 | 2023-01-23 12:18PM EDT | 45.00 | 317.40 | 289.00 | 297.90 | 0.00 | - | 1 | 4 | 0.00% |
| NFLX240621C00050000 | 2024-04-19 1:52PM EDT | 50.00 | 508.52 | 503.90 | 507.20 | 0.00 | - | 2 | 10 | 253.13% |
| NFLX240621C00055000 | 2022-12-13 12:29PM EDT | 55.00 | 278.91 | 275.00 | 284.00 | 0.00 | - | 10 | 12 | 0.00% |
| NFLX240621C00060000 | 2023-07-20 11:27AM EDT | 60.00 | 376.00 | 343.00 | 352.45 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX240621C00065000 | 2022-08-31 12:17PM EDT | 65.00 | 171.03 | 178.35 | 185.65 | 0.00 | - | - | 1 | 0.00% |
| NFLX240621C00070000 | 2022-08-31 12:20PM EDT | 70.00 | 166.51 | 174.00 | 182.00 | 0.00 | - | 4 | 4 | 0.00% |
| NFLX240621C00075000 | 2022-10-24 2:03PM EDT | 75.00 | 218.25 | 221.00 | 228.75 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX240621C00080000 | 2022-08-31 12:22PM EDT | 80.00 | 159.77 | 166.30 | 174.30 | 0.00 | - | 2 | 12 | 0.00% |
| NFLX240621C00085000 | 2024-04-23 1:15PM EDT | 85.00 | 490.94 | 469.20 | 472.55 | 0.00 | - | 4 | 7 | 210.74% |
| NFLX240621C00090000 | 2023-09-15 10:12AM EDT | 90.00 | 317.00 | 267.30 | 271.15 | 0.00 | - | 5 | 9 | 0.00% |
| NFLX240621C00095000 | 2022-09-09 9:59AM EDT | 95.00 | 151.89 | 143.75 | 147.50 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX240621C00100000 | 2024-01-24 2:12PM EDT | 100.00 | 456.28 | 483.30 | 487.45 | 0.00 | - | 1 | 47 | 452.17% |
| NFLX240621C00105000 | 2023-03-24 3:50PM EDT | 105.00 | 231.80 | 226.30 | 234.10 | 0.00 | - | 2 | 5 | 0.00% |
| NFLX240621C00110000 | 2022-10-19 3:27PM EDT | 110.00 | 178.58 | 189.60 | 196.45 | 0.00 | - | 1 | 5 | 0.00% |
| NFLX240621C00115000 | 2024-02-09 12:11PM EDT | 115.00 | 448.90 | 489.55 | 493.80 | 0.00 | - | 1 | 5 | 529.33% |
| NFLX240621C00120000 | 2023-01-17 11:29AM EDT | 120.00 | 220.00 | 245.10 | 253.90 | 0.00 | - | 1 | 4 | 0.00% |
| NFLX240621C00125000 | 2023-12-07 3:53PM EDT | 125.00 | 330.00 | 350.65 | 353.45 | 0.00 | - | 1 | 7 | 0.00% |
| NFLX240621C00130000 | 2023-07-21 10:14AM EDT | 130.00 | 309.07 | 277.00 | 285.40 | 0.00 | - | 6 | 5 | 0.00% |
| NFLX240621C00135000 | 2023-10-20 9:35AM EDT | 135.00 | 278.60 | 333.55 | 338.00 | 0.00 | - | 1 | 12 | 0.00% |
| NFLX240621C00140000 | 2023-10-03 9:51AM EDT | 140.00 | 248.00 | 288.45 | 291.05 | 0.00 | - | 1 | 22 | 0.00% |
| NFLX240621C00145000 | 2023-03-07 2:28PM EDT | 145.00 | 180.75 | 203.10 | 210.45 | 0.00 | - | 14 | 9 | 0.00% |
| NFLX240621C00150000 | 2023-11-29 4:49PM EDT | 150.00 | 334.95 | 338.65 | 342.80 | 0.00 | - | 5 | 124 | 0.00% |
| NFLX240621C00155000 | 2023-07-21 10:05AM EDT | 155.00 | 281.66 | 254.00 | 261.30 | 0.00 | - | 14 | 405 | 0.00% |
| NFLX240621C00160000 | 2024-01-24 12:02PM EDT | 160.00 | 396.00 | 424.40 | 428.70 | 0.00 | - | 1 | 28 | 329.05% |
| NFLX240621C00165000 | 2023-06-13 1:42PM EDT | 165.00 | 279.17 | 290.65 | 299.45 | 0.00 | - | 2 | 30 | 0.00% |
| NFLX240621C00170000 | 2024-01-26 4:25PM EDT | 170.00 | 405.39 | 414.55 | 418.70 | 0.00 | - | 1 | 141 | 314.17% |
| NFLX240621C00175000 | 2024-04-18 9:32AM EDT | 175.00 | 437.35 | 380.45 | 383.40 | 0.00 | - | 1 | 69 | 149.54% |
| NFLX240621C00180000 | 2024-01-04 4:15PM EDT | 180.00 | 300.51 | 383.00 | 390.85 | 0.00 | - | 1 | 34 | 217.91% |
| NFLX240621C00185000 | 2024-02-21 1:05PM EDT | 185.00 | 391.48 | 441.65 | 449.75 | 0.00 | - | 1 | 31 | 445.70% |
| NFLX240621C00190000 | 2024-04-11 3:28PM EDT | 190.00 | 442.85 | 365.15 | 368.55 | 0.00 | - | 1 | 107 | 138.55% |
| NFLX240621C00195000 | 2024-04-03 2:28PM EDT | 195.00 | 434.05 | 360.20 | 363.60 | 0.00 | - | 2 | 71 | 136.06% |
| NFLX240621C00200000 | 2024-04-19 1:39PM EDT | 200.00 | 360.70 | 355.25 | 358.65 | 0.00 | - | 2 | 648 | 133.62% |
| NFLX240621C00205000 | 2024-01-24 4:51PM EDT | 205.00 | 343.66 | 380.25 | 384.40 | 0.00 | - | 3 | 15 | 271.25% |
| NFLX240621C00210000 | 2023-10-19 9:40AM EDT | 210.00 | 194.86 | 261.60 | 265.55 | 0.00 | - | 1 | 51 | 0.00% |
| NFLX240621C00215000 | 2024-01-05 3:53PM EDT | 215.00 | 264.28 | 351.60 | 356.80 | 0.00 | - | 2 | 20 | 196.42% |
| NFLX240621C00220000 | 2024-01-19 12:17PM EDT | 220.00 | 265.33 | 365.90 | 369.30 | 0.00 | - | 1 | 138 | 255.44% |
| NFLX240621C00225000 | 2024-01-19 12:17PM EDT | 225.00 | 260.44 | 361.10 | 364.40 | 0.00 | - | 1 | 114 | 250.64% |
| NFLX240621C00230000 | 2024-03-28 1:03PM EDT | 230.00 | 378.20 | 325.55 | 328.95 | 0.00 | - | 1 | 104 | 119.80% |
| NFLX240621C00235000 | 2024-04-16 2:31PM EDT | 235.00 | 386.04 | 320.60 | 323.85 | 0.00 | - | 5 | 104 | 116.89% |
| NFLX240621C00240000 | 2024-02-16 10:32AM EDT | 240.00 | 357.54 | 365.00 | 374.10 | 0.00 | - | 2 | 102 | 295.03% |
| NFLX240621C00245000 | 2024-04-22 9:40AM EDT | 245.00 | 307.15 | 310.70 | 314.05 | 0.00 | - | 1 | 31 | 113.15% |
| NFLX240621C00250000 | 2024-04-08 1:03PM EDT | 250.00 | 383.70 | 305.80 | 309.10 | 0.00 | - | 1 | 717 | 111.29% |
| NFLX240621C00255000 | 2024-01-16 2:22PM EDT | 255.00 | 233.79 | 341.30 | 345.30 | 0.00 | - | 1 | 4 | 249.47% |
| NFLX240621C00260000 | 2024-04-22 9:40AM EDT | 260.00 | 292.30 | 295.95 | 299.15 | 0.00 | - | 1 | 418 | 107.20% |
| NFLX240621C00265000 | 2023-12-29 3:22PM EDT | 265.00 | 228.51 | 312.00 | 321.15 | 0.00 | - | 3 | 3 | 196.31% |
| NFLX240621C00270000 | 2024-04-19 10:16AM EDT | 270.00 | 304.88 | 286.10 | 289.30 | 0.00 | - | 2 | 235 | 103.61% |
| NFLX240621C00275000 | 2024-04-02 10:00AM EDT | 275.00 | 336.82 | 281.00 | 284.35 | 0.00 | - | 1 | 8 | 101.09% |
| NFLX240621C00280000 | 2024-03-15 9:30AM EDT | 280.00 | 343.47 | 342.60 | 347.10 | 0.00 | - | 1 | 241 | 286.54% |
| NFLX240621C00285000 | 2023-11-07 3:24PM EDT | 285.00 | 166.75 | 177.90 | 181.40 | 0.00 | - | 2 | 3 | 0.00% |
| NFLX240621C00290000 | 2024-04-22 3:12PM EDT | 290.00 | 268.62 | 266.10 | 269.45 | 0.00 | - | 1 | 182 | 95.03% |
| NFLX240621C00295000 | 2024-04-19 3:42PM EDT | 295.00 | 263.03 | 261.75 | 264.55 | 0.00 | - | 1 | 9 | 95.30% |
| NFLX240621C00300000 | 2024-04-23 10:27AM EDT | 300.00 | 269.65 | 256.25 | 259.60 | 0.00 | - | 1 | 423 | 91.67% |
| NFLX240621C00305000 | 2024-03-08 10:54AM EDT | 305.00 | 311.42 | 333.35 | 336.10 | 0.00 | - | 1 | 18 | 291.24% |
| NFLX240621C00310000 | 2024-04-04 12:52PM EDT | 310.00 | 329.98 | 246.35 | 249.75 | 0.00 | - | 2 | 178 | 88.20% |
| NFLX240621C00315000 | 2024-04-19 10:18AM EDT | 315.00 | 260.00 | 241.45 | 244.85 | 0.00 | - | 2 | 24 | 86.71% |
| NFLX240621C00320000 | 2024-04-24 3:19PM EDT | 320.00 | 238.73 | 236.75 | 239.95 | +10.92 | +4.79% | 2 | 592 | 85.76% |
| NFLX240621C00325000 | 2023-11-14 2:20PM EDT | 325.00 | 145.05 | 156.75 | 161.00 | 0.00 | - | 8 | 17 | 0.00% |
| NFLX240621C00330000 | 2024-04-16 2:03PM EDT | 330.00 | 236.44 | 226.95 | 230.05 | -55.66 | -19.06% | 1 | 203 | 82.46% |
| NFLX240621C00335000 | 2024-04-01 3:35PM EDT | 335.00 | 280.98 | 221.70 | 225.15 | 0.00 | - | 1 | 22 | 80.05% |
| NFLX240621C00340000 | 2024-04-04 11:33AM EDT | 340.00 | 297.02 | 217.05 | 220.15 | 0.00 | - | 1 | 368 | 78.94% |
| NFLX240621C00345000 | 2024-04-01 3:35PM EDT | 345.00 | 271.16 | 211.85 | 215.25 | 0.00 | - | 1 | 47 | 76.72% |
| NFLX240621C00350000 | 2024-04-22 2:40PM EDT | 350.00 | 211.21 | 207.05 | 210.35 | 0.00 | - | 1 | 317 | 75.48% |
| NFLX240621C00355000 | 2024-02-21 3:38PM EDT | 355.00 | 223.00 | 274.05 | 282.80 | 0.00 | - | 3 | 24 | 230.80% |
| NFLX240621C00360000 | 2024-04-19 2:43PM EDT | 360.00 | 197.68 | 197.35 | 200.45 | 0.00 | - | 4 | 404 | 72.52% |
| NFLX240621C00365000 | 2024-02-22 10:46AM EDT | 365.00 | 226.00 | 264.20 | 273.00 | 0.00 | - | 1 | 25 | 222.56% |
| NFLX240621C00370000 | 2024-04-16 11:05AM EDT | 370.00 | 256.00 | 187.40 | 190.55 | 0.00 | - | 38 | 401 | 69.04% |
| NFLX240621C00375000 | 2024-04-09 2:09PM EDT | 375.00 | 247.91 | 182.25 | 185.70 | 0.00 | - | 2 | 42 | 67.16% |
| NFLX240621C00380000 | 2024-03-28 12:43PM EDT | 380.00 | 231.16 | 177.60 | 180.70 | 0.00 | - | 1 | 478 | 66.00% |
| NFLX240621C00385000 | 2024-01-24 2:47PM EDT | 385.00 | 177.35 | 205.30 | 209.30 | 0.00 | - | 1 | 12 | 137.03% |
| NFLX240621C00390000 | 2024-03-08 11:42AM EDT | 390.00 | 230.22 | 250.60 | 252.80 | 0.00 | - | 1 | 233 | 215.32% |
| NFLX240621C00395000 | 2024-04-23 9:34AM EDT | 395.00 | 168.30 | 162.55 | 165.95 | 0.00 | - | 1 | 27 | 60.88% |
| NFLX240621C00400000 | 2024-04-24 10:16AM EDT | 400.00 | 160.00 | 157.65 | 161.15 | -6.00 | -3.61% | 3 | 745 | 59.60% |
| NFLX240621C00405000 | 2024-03-18 11:26AM EDT | 405.00 | 226.15 | 212.10 | 215.55 | 0.00 | - | 1 | 25 | 167.69% |
| NFLX240621C00410000 | 2024-04-19 2:06PM EDT | 410.00 | 153.05 | 148.15 | 151.20 | 0.00 | - | 11 | 1,601 | 56.93% |
| NFLX240621C00415000 | 2024-04-10 2:39PM EDT | 415.00 | 210.24 | 143.00 | 146.40 | 0.00 | - | 2 | 55 | 55.22% |
| NFLX240621C00420000 | 2024-04-23 11:41AM EDT | 420.00 | 154.20 | 138.10 | 141.55 | 0.00 | - | 2 | 887 | 53.83% |
| NFLX240621C00425000 | 2024-04-19 9:30AM EDT | 425.00 | 147.51 | 133.30 | 136.75 | 0.00 | - | 1 | 96 | 52.65% |
| NFLX240621C00430000 | 2024-04-22 11:21AM EDT | 430.00 | 125.40 | 128.60 | 131.85 | 0.00 | - | 25 | 478 | 51.45% |
| NFLX240621C00435000 | 2024-04-24 1:07PM EDT | 435.00 | 123.69 | 123.60 | 127.00 | -68.30 | -35.57% | 1 | 101 | 54.24% |
| NFLX240621C00440000 | 2024-04-19 9:34AM EDT | 440.00 | 134.70 | 118.80 | 122.25 | 0.00 | - | 5 | 486 | 52.97% |
| NFLX240621C00445000 | 2024-04-19 11:57AM EDT | 445.00 | 120.05 | 114.30 | 117.40 | 0.00 | - | 1 | 108 | 51.44% |
| NFLX240621C00450000 | 2024-04-19 3:54PM EDT | 450.00 | 111.75 | 109.65 | 112.65 | 0.00 | - | 28 | 770 | 50.13% |
| NFLX240621C00455000 | 2024-04-24 11:38AM EDT | 455.00 | 108.40 | 104.45 | 107.65 | -64.56 | -37.33% | 1 | 72 | 48.25% |
| NFLX240621C00460000 | 2024-04-22 10:10AM EDT | 460.00 | 92.90 | 99.85 | 102.85 | 0.00 | - | 1 | 747 | 46.81% |
| NFLX240621C00465000 | 2024-04-23 3:58PM EDT | 465.00 | 117.98 | 94.05 | 98.30 | 0.00 | - | 3 | 71 | 45.84% |
| NFLX240621C00470000 | 2024-04-24 2:02PM EDT | 470.00 | 92.70 | 90.90 | 93.50 | -2.25 | -2.37% | 1 | 558 | 44.34% |
| NFLX240621C00475000 | 2024-04-23 10:08AM EDT | 475.00 | 95.90 | 86.30 | 89.20 | 0.00 | - | 2 | 102 | 43.74% |
| NFLX240621C00480000 | 2024-04-23 2:39PM EDT | 480.00 | 103.40 | 81.90 | 84.75 | 0.00 | - | 1 | 1,235 | 42.80% |
| NFLX240621C00485000 | 2024-04-23 3:24PM EDT | 485.00 | 100.00 | 77.40 | 80.00 | 0.00 | - | 1 | 375 | 41.28% |
| NFLX240621C00490000 | 2024-04-23 11:25AM EDT | 490.00 | 86.93 | 73.75 | 75.35 | 0.00 | - | 1 | 663 | 39.89% |
| NFLX240621C00495000 | 2024-04-19 12:21PM EDT | 495.00 | 73.39 | 68.65 | 71.10 | 0.00 | - | 3 | 248 | 39.11% |
| NFLX240621C00500000 | 2024-04-24 3:37PM EDT | 500.00 | 65.75 | 65.35 | 67.10 | -20.35 | -23.64% | 6 | 1,930 | 38.61% |
| NFLX240621C00505000 | 2024-04-24 2:56PM EDT | 505.00 | 60.79 | 60.35 | 62.85 | +6.71 | +12.41% | 1 | 142 | 37.64% |
| NFLX240621C00510000 | 2024-04-24 11:02AM EDT | 510.00 | 58.97 | 56.55 | 58.60 | -16.98 | -22.36% | 6 | 687 | 36.59% |
| NFLX240621C00515000 | 2024-04-23 3:18PM EDT | 515.00 | 72.60 | 52.95 | 54.55 | 0.00 | - | 5 | 133 | 35.73% |
| NFLX240621C00520000 | 2024-04-24 11:02AM EDT | 520.00 | 51.16 | 49.00 | 50.80 | -16.67 | -24.58% | 6 | 498 | 35.16% |
| NFLX240621C00525000 | 2024-04-22 10:36AM EDT | 525.00 | 40.84 | 45.25 | 47.50 | 0.00 | - | 3 | 347 | 35.04% |
| NFLX240621C00530000 | 2024-04-24 12:51PM EDT | 530.00 | 41.11 | 41.90 | 43.15 | -6.11 | -12.94% | 4 | 663 | 33.48% |
| NFLX240621C00535000 | 2024-04-24 12:51PM EDT | 535.00 | 37.93 | 39.25 | 39.75 | -17.44 | -31.50% | 3 | 250 | 32.98% |
| NFLX240621C00540000 | 2024-04-24 3:28PM EDT | 540.00 | 36.50 | 36.05 | 36.50 | -17.50 | -32.41% | 19 | 1,233 | 32.52% |
| NFLX240621C00545000 | 2024-04-24 3:29PM EDT | 545.00 | 34.00 | 33.00 | 33.45 | -13.80 | -28.87% | 15 | 344 | 32.14% |
| NFLX240621C00550000 | 2024-04-24 3:49PM EDT | 550.00 | 31.01 | 30.15 | 30.55 | -15.25 | -32.97% | 87 | 1,326 | 31.78% |
| NFLX240621C00555000 | 2024-04-24 3:58PM EDT | 555.00 | 27.93 | 27.40 | 27.80 | -13.67 | -32.86% | 89 | 172 | 31.44% |
| NFLX240621C00560000 | 2024-04-24 3:45PM EDT | 560.00 | 25.00 | 24.95 | 25.15 | -13.50 | -35.06% | 334 | 485 | 31.05% |
| NFLX240621C00565000 | 2024-04-24 3:59PM EDT | 565.00 | 22.65 | 22.50 | 22.80 | -12.65 | -35.84% | 229 | 281 | 30.84% |
| NFLX240621C00570000 | 2024-04-24 3:58PM EDT | 570.00 | 20.80 | 20.30 | 20.55 | -12.40 | -37.35% | 139 | 1,924 | 30.59% |
| NFLX240621C00575000 | 2024-04-24 3:47PM EDT | 575.00 | 19.00 | 18.25 | 18.50 | -10.70 | -36.03% | 164 | 343 | 30.39% |
| NFLX240621C00580000 | 2024-04-24 3:54PM EDT | 580.00 | 16.60 | 16.30 | 16.60 | -10.92 | -39.68% | 138 | 623 | 30.21% |
| NFLX240621C00585000 | 2024-04-24 3:40PM EDT | 585.00 | 15.20 | 14.60 | 14.80 | -9.69 | -38.93% | 60 | 145 | 29.99% |
| NFLX240621C00590000 | 2024-04-24 3:25PM EDT | 590.00 | 13.58 | 13.00 | 13.20 | -9.82 | -41.97% | 129 | 646 | 29.84% |
| NFLX240621C00595000 | 2024-04-24 3:41PM EDT | 595.00 | 12.10 | 11.30 | 11.75 | -7.85 | -39.35% | 35 | 207 | 29.72% |
| NFLX240621C00600000 | 2024-04-24 3:34PM EDT | 600.00 | 10.71 | 10.25 | 10.50 | -7.91 | -42.48% | 194 | 1,268 | 29.71% |
| NFLX240621C00605000 | 2024-04-24 3:52PM EDT | 605.00 | 9.29 | 9.00 | 9.25 | -7.45 | -44.50% | 35 | 877 | 29.54% |
| NFLX240621C00610000 | 2024-04-24 3:52PM EDT | 610.00 | 8.21 | 8.00 | 8.20 | -6.44 | -43.96% | 510 | 1,015 | 29.51% |
| NFLX240621C00615000 | 2024-04-24 3:24PM EDT | 615.00 | 7.55 | 7.05 | 7.25 | -6.40 | -45.88% | 36 | 557 | 29.47% |
| NFLX240621C00620000 | 2024-04-24 3:45PM EDT | 620.00 | 6.45 | 6.20 | 6.40 | -5.30 | -45.11% | 81 | 874 | 29.45% |
| NFLX240621C00625000 | 2024-04-24 3:41PM EDT | 625.00 | 5.71 | 5.40 | 5.60 | -5.11 | -47.23% | 97 | 256 | 29.36% |
| NFLX240621C00630000 | 2024-04-24 3:59PM EDT | 630.00 | 4.82 | 4.75 | 4.95 | -4.57 | -48.67% | 103 | 633 | 29.41% |
| NFLX240621C00635000 | 2024-04-24 3:55PM EDT | 635.00 | 4.35 | 4.10 | 4.35 | -4.42 | -50.40% | 28 | 148 | 29.41% |
| NFLX240621C00640000 | 2024-04-24 3:59PM EDT | 640.00 | 3.70 | 3.60 | 3.80 | -4.12 | -52.69% | 158 | 806 | 29.39% |
| NFLX240621C00645000 | 2024-04-24 3:41PM EDT | 645.00 | 3.37 | 3.15 | 3.35 | -3.43 | -50.44% | 45 | 1,248 | 29.46% |
| NFLX240621C00650000 | 2024-04-24 3:41PM EDT | 650.00 | 2.97 | 2.69 | 2.90 | -2.64 | -47.06% | 101 | 638 | 29.40% |
| NFLX240621C00655000 | 2024-04-24 3:46PM EDT | 655.00 | 2.52 | 2.41 | 2.54 | -2.53 | -50.10% | 13 | 471 | 29.45% |
| NFLX240621C00660000 | 2024-04-24 3:37PM EDT | 660.00 | 2.21 | 2.13 | 2.22 | -2.40 | -52.06% | 38 | 459 | 29.49% |
| NFLX240621C00665000 | 2024-04-24 3:26PM EDT | 665.00 | 2.04 | 1.83 | 1.96 | -2.11 | -50.84% | 10 | 406 | 29.61% |
| NFLX240621C00670000 | 2024-04-24 2:18PM EDT | 670.00 | 1.72 | 1.55 | 1.71 | -1.88 | -52.22% | 15 | 441 | 29.66% |
| NFLX240621C00675000 | 2024-04-24 1:55PM EDT | 675.00 | 1.49 | 1.38 | 1.49 | -1.68 | -53.00% | 45 | 164 | 29.71% |
| NFLX240621C00680000 | 2024-04-24 12:54PM EDT | 680.00 | 1.23 | 1.15 | 1.32 | -1.49 | -54.78% | 11 | 251 | 29.86% |
| NFLX240621C00685000 | 2024-04-24 3:37PM EDT | 685.00 | 1.15 | 1.02 | 1.23 | -1.33 | -53.63% | 5 | 602 | 30.29% |
| NFLX240621C00690000 | 2024-04-24 2:43PM EDT | 690.00 | 1.00 | 0.89 | 1.09 | -1.05 | -51.22% | 34 | 262 | 30.43% |
| NFLX240621C00695000 | 2024-04-24 12:24PM EDT | 695.00 | 0.82 | 0.77 | 0.97 | -1.00 | -54.95% | 2 | 120 | 30.59% |
| NFLX240621C00700000 | 2024-04-24 3:01PM EDT | 700.00 | 0.79 | 0.69 | 0.86 | -0.89 | -52.98% | 422 | 1,976 | 30.74% |
| NFLX240621C00705000 | 2024-04-24 11:22AM EDT | 705.00 | 0.68 | 0.58 | 0.77 | -0.75 | -52.45% | 8 | 104 | 30.93% |
| NFLX240621C00710000 | 2024-04-24 3:37PM EDT | 710.00 | 0.61 | 0.51 | 0.69 | -0.68 | -52.71% | 15 | 189 | 31.12% |
| NFLX240621C00715000 | 2024-04-24 1:05PM EDT | 715.00 | 0.50 | 0.44 | 0.62 | -0.63 | -55.75% | 3 | 231 | 31.32% |
| NFLX240621C00720000 | 2024-04-24 2:43PM EDT | 720.00 | 0.47 | 0.38 | 0.56 | -0.53 | -53.00% | 3 | 146 | 31.54% |
| NFLX240621C00725000 | 2024-04-23 3:06PM EDT | 725.00 | 0.92 | 0.33 | 0.50 | 0.00 | - | 1 | 133 | 31.70% |
| NFLX240621C00730000 | 2024-04-24 1:27PM EDT | 730.00 | 0.37 | 0.29 | 0.46 | -0.38 | -50.67% | 3 | 217 | 32.00% |
| NFLX240621C00735000 | 2024-04-23 3:32PM EDT | 735.00 | 0.70 | 0.25 | 0.35 | 0.00 | - | 24 | 300 | 31.45% |
| NFLX240621C00740000 | 2024-04-24 11:34AM EDT | 740.00 | 0.35 | 0.29 | 0.36 | -0.25 | -41.67% | 8 | 212 | 32.23% |
| NFLX240621C00745000 | 2024-04-24 1:18PM EDT | 745.00 | 0.25 | 0.19 | 0.29 | -0.39 | -60.94% | 1 | 160 | 31.93% |
| NFLX240621C00750000 | 2024-04-24 12:43PM EDT | 750.00 | 0.24 | 0.22 | 0.31 | -0.28 | -53.85% | 12 | 473 | 32.84% |
| NFLX240621C00755000 | 2024-04-23 2:47PM EDT | 755.00 | 0.23 | 0.14 | 0.27 | -0.21 | -47.73% | 1 | 105 | 32.86% |
| NFLX240621C00760000 | 2024-04-22 11:24AM EDT | 760.00 | 0.34 | 0.09 | 0.38 | 0.00 | - | 3 | 40 | 34.99% |
| NFLX240621C00765000 | 2024-04-23 2:06PM EDT | 765.00 | 0.30 | 0.09 | 0.32 | 0.00 | - | 1 | 76 | 34.82% |
| NFLX240621C00770000 | 2024-04-24 3:28PM EDT | 770.00 | 0.15 | 0.15 | 0.19 | -0.19 | -55.88% | 142 | 2,424 | 33.23% |
| NFLX240621C00775000 | 2024-04-23 3:44PM EDT | 775.00 | 0.30 | 0.07 | 0.18 | 0.00 | - | 15 | 69 | 33.59% |
| NFLX240621C00780000 | 2024-04-23 1:26PM EDT | 780.00 | 0.25 | 0.07 | 0.16 | 0.00 | - | 20 | 100 | 33.69% |
| NFLX240621C00785000 | 2024-04-18 2:13PM EDT | 785.00 | 3.50 | 0.06 | 0.15 | 0.00 | - | 1 | 140 | 33.99% |
| NFLX240621C00790000 | 2024-04-22 9:30AM EDT | 790.00 | 0.27 | 0.06 | 0.15 | 0.00 | - | 1 | 79 | 34.52% |
| NFLX240621C00795000 | 2024-04-23 12:21PM EDT | 795.00 | 0.08 | 0.05 | 0.51 | 0.00 | - | 1 | 175 | 40.75% |
| NFLX240621C00800000 | 2024-04-24 3:04PM EDT | 800.00 | 0.14 | 0.10 | 0.20 | -0.03 | -17.65% | 21 | 583 | 36.77% |
| NFLX240621C00805000 | 2024-04-19 3:38PM EDT | 805.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 11 | 28 | 41.82% |
| NFLX240621C00810000 | 2024-04-19 10:37AM EDT | 810.00 | 0.27 | 0.04 | 0.49 | 0.00 | - | 5 | 75 | 42.29% |
| NFLX240621C00815000 | 2024-04-23 2:16PM EDT | 815.00 | 0.15 | 0.00 | 0.49 | 0.00 | - | 2 | 27 | 42.87% |
| NFLX240621C00820000 | 2024-04-19 3:36PM EDT | 820.00 | 0.40 | 0.00 | 0.48 | 0.00 | - | 4 | 74 | 43.34% |
| NFLX240621C00825000 | 2024-04-19 9:46AM EDT | 825.00 | 0.20 | 0.00 | 0.48 | 0.00 | - | 7 | 447 | 43.90% |
| NFLX240621C00830000 | 2024-04-22 10:02AM EDT | 830.00 | 0.11 | 0.00 | 0.47 | 0.00 | - | 1 | 63 | 44.34% |
| NFLX240621C00835000 | 2024-04-23 10:32AM EDT | 835.00 | 0.08 | 0.00 | 0.47 | 0.00 | - | 1 | 27 | 44.90% |
| NFLX240621C00840000 | 2024-04-19 9:34AM EDT | 840.00 | 0.16 | 0.00 | 0.46 | 0.00 | - | 3 | 210 | 45.31% |
| NFLX240621C00845000 | 2024-04-19 12:18PM EDT | 845.00 | 0.14 | 0.00 | 0.46 | 0.00 | - | 2 | 21 | 45.87% |
| NFLX240621C00850000 | 2024-04-23 3:04PM EDT | 850.00 | 0.15 | 0.00 | 0.13 | -0.28 | -65.12% | 2 | 1,145 | 40.09% |
| NFLX240621C00855000 | 2024-04-19 3:25PM EDT | 855.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 18 | 7 | 46.83% |
| NFLX240621C00860000 | 2024-04-23 3:39PM EDT | 860.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 142 | 25.00% |
| NFLX240621C00865000 | 2024-04-19 9:54AM EDT | 865.00 | 0.15 | 0.00 | 0.44 | 0.00 | - | 2 | 7 | 47.75% |
| NFLX240621C00870000 | 2024-04-19 10:16AM EDT | 870.00 | 0.09 | 0.00 | 0.31 | 0.00 | - | 2 | 162 | 46.24% |
| NFLX240621C00875000 | 2024-04-18 1:01PM EDT | 875.00 | 1.04 | 0.00 | 0.43 | 0.00 | - | 1 | 25 | 48.66% |
| NFLX240621C00880000 | 2024-04-22 11:25AM EDT | 880.00 | 0.06 | 0.00 | 0.43 | 0.00 | - | 2 | 34 | 49.17% |
| NFLX240621C00890000 | 2024-04-23 9:32AM EDT | 890.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 15 | 227 | 44.53% |
| NFLX240621C00895000 | 2024-04-19 9:42AM EDT | 895.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 3 | 9 | 44.34% |
| NFLX240621C00900000 | 2024-04-23 3:53PM EDT | 900.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 701 | 25.00% |
| NFLX240621C00905000 | 2024-04-23 2:56PM EDT | 905.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 10 | 10 | 51.37% |
| NFLX240621C00910000 | 2024-04-18 3:44PM EDT | 910.00 | 0.54 | 0.05 | 0.06 | 0.00 | - | 20 | 146 | 42.38% |
| NFLX240621C00915000 | 2024-04-18 12:47PM EDT | 915.00 | 0.55 | 0.00 | 0.41 | 0.00 | - | 1 | 101 | 52.37% |
| NFLX240621C00920000 | 2024-04-19 1:06PM EDT | 920.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 50 | 748 | 47.22% |
| NFLX240621C00925000 | 2024-04-15 9:39AM EDT | 925.00 | 0.77 | 0.00 | 0.41 | 0.00 | - | - | 100 | 53.32% |
| NFLX240621C00930000 | 2024-04-19 1:01PM EDT | 930.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 126 | 129 | 25.00% |
| NFLX240621C00935000 | 2024-04-18 9:52AM EDT | 935.00 | 0.44 | 0.00 | 0.41 | 0.00 | - | - | 2 | 50.15% |
| NFLX240621C00940000 | 2024-04-05 3:55PM EDT | 940.00 | 1.03 | 0.00 | 0.41 | 0.00 | - | 3 | 29 | 50.59% |
| NFLX240621C00945000 | 2024-04-18 3:22PM EDT | 945.00 | 0.44 | 0.00 | 0.41 | 0.00 | - | - | 1 | 51.03% |
| NFLX240621C00950000 | 2024-04-22 1:30PM EDT | 950.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 83 | 310 | 25.00% |
| NFLX240621C00955000 | 2024-04-18 3:16PM EDT | 955.00 | 0.30 | 0.00 | 0.08 | 0.00 | - | - | 9 | 47.27% |
| NFLX240621C00960000 | 2024-04-24 3:23PM EDT | 960.00 | 0.04 | 0.03 | 0.06 | -0.04 | -50.00% | 72 | 841 | 46.48% |
| NFLX240621C00970000 | 2024-03-21 9:42AM EDT | 970.00 | 0.92 | 0.03 | 0.36 | 0.00 | - | 2 | 13 | 52.93% |
| NFLX240621C00980000 | 2024-04-11 2:41PM EDT | 980.00 | 0.45 | 0.00 | 0.41 | 0.00 | - | 2 | 5 | 54.05% |
| NFLX240621C00990000 | 2024-03-04 12:28PM EDT | 990.00 | 0.72 | 0.36 | 0.60 | 0.00 | - | 5 | 0 | 60.43% |
| NFLX240621C01000000 | 2024-04-22 3:19PM EDT | 1,000.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 1 | 188 | 55.13% |
| NFLX240621C01010000 | 2024-03-25 10:59AM EDT | 1,010.00 | 0.48 | 0.02 | 0.11 | 0.00 | - | 10 | 19 | 50.59% |
| NFLX240621C01020000 | 2024-03-22 10:41AM EDT | 1,020.00 | 0.40 | 0.00 | 0.43 | 0.00 | - | 21 | 23 | 57.62% |
| NFLX240621C01030000 | 2024-03-07 3:40PM EDT | 1,030.00 | 0.49 | 0.25 | 0.49 | 0.00 | - | 2 | 18 | 61.96% |
| NFLX240621C01040000 | 2024-04-17 1:22PM EDT | 1,040.00 | 0.19 | 0.00 | 0.41 | 0.00 | - | 1 | 43 | 58.89% |
| NFLX240621C01050000 | 2024-04-16 9:30AM EDT | 1,050.00 | 0.15 | 0.00 | 0.41 | 0.00 | - | 1 | 24 | 59.67% |
| NFLX240621C01060000 | 2024-03-04 2:02PM EDT | 1,060.00 | 0.25 | 0.11 | 0.32 | 0.00 | - | 3 | 1 | 60.74% |
| NFLX240621C01070000 | 2024-04-15 2:36PM EDT | 1,070.00 | 0.09 | 0.00 | 0.41 | 0.00 | - | 11 | 51 | 61.23% |
| NFLX240621C01080000 | 2024-04-17 9:30AM EDT | 1,080.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 504 | 25.00% |
| NFLX240621C01090000 | 2024-04-16 1:12PM EDT | 1,090.00 | 0.06 | 0.00 | 0.41 | 0.00 | - | 5 | 15 | 62.70% |
| NFLX240621C01100000 | 2024-04-19 9:30AM EDT | 1,100.00 | 0.14 | 0.00 | 0.08 | 0.00 | - | 1 | 17 | 54.69% |
| NFLX240621C01110000 | 2024-04-16 2:36PM EDT | 1,110.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 7 | 412 | 59.86% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00005000 | 2024-01-22 11:18AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 625 | 350.00% |
| NFLX240621P00010000 | 2023-12-07 4:28PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 120 | 287.50% |
| NFLX240621P00015000 | 2024-03-27 11:46AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 262.50% |
| NFLX240621P00020000 | 2023-12-07 4:28PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 122 | 237.50% |
| NFLX240621P00025000 | 2024-03-26 1:11PM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 274 | 218.75% |
| NFLX240621P00030000 | 2024-03-26 1:06PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 2,481 | 206.25% |
| NFLX240621P00035000 | 2024-04-03 9:30AM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3,189 | 193.75% |
| NFLX240621P00040000 | 2024-04-09 12:25PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,013 | 187.50% |
| NFLX240621P00045000 | 2023-10-18 9:46AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 50.00% |
| NFLX240621P00050000 | 2024-02-27 2:33PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 38 | 178.13% |
| NFLX240621P00055000 | 2022-12-15 3:12PM EDT | 55.00 | 1.22 | 0.00 | 1.40 | 0.00 | - | 2 | 17 | 258.59% |
| NFLX240621P00060000 | 2024-02-26 3:54PM EDT | 60.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 27 | 190.63% |
| NFLX240621P00065000 | 2024-01-12 2:55PM EDT | 65.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 2 | 240 | 192.19% |
| NFLX240621P00070000 | 2024-03-18 9:30AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| NFLX240621P00075000 | 2024-01-12 4:19PM EDT | 75.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 5 | 48 | 183.79% |
| NFLX240621P00080000 | 2024-02-28 2:13PM EDT | 80.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 10 | 222 | 166.02% |
| NFLX240621P00085000 | 2024-04-19 2:57PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 102 | 280 | 137.50% |
| NFLX240621P00090000 | 2024-04-19 2:50PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 207 | 128.13% |
| NFLX240621P00095000 | 2024-04-19 2:53PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 112 | 207 | 129.69% |
| NFLX240621P00100000 | 2024-04-19 2:51PM EDT | 100.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 3,144 | 143.36% |
| NFLX240621P00105000 | 2023-10-19 10:16AM EDT | 105.00 | 0.19 | 0.00 | 0.59 | 0.00 | - | 1 | 71 | 166.31% |
| NFLX240621P00110000 | 2023-10-20 1:00PM EDT | 110.00 | 0.25 | 0.00 | 1.06 | 0.00 | - | 1 | 161 | 173.54% |
| NFLX240621P00115000 | 2023-06-20 3:28PM EDT | 115.00 | 0.48 | 0.23 | 0.63 | 0.00 | - | 2 | 80 | 164.45% |
| NFLX240621P00120000 | 2024-01-22 11:02AM EDT | 120.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 84 | 122.66% |
| NFLX240621P00125000 | 2024-02-23 2:00PM EDT | 125.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 10 | 125 | 126.95% |
| NFLX240621P00130000 | 2024-02-13 10:59AM EDT | 130.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 2 | 143 | 124.61% |
| NFLX240621P00135000 | 2024-01-23 10:30AM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 108 | 50.00% |
| NFLX240621P00140000 | 2024-01-23 11:10AM EDT | 140.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 333 | 113.28% |
| NFLX240621P00145000 | 2023-09-28 9:30AM EDT | 145.00 | 0.88 | 0.57 | 0.70 | 0.00 | - | 2 | 923 | 148.00% |
| NFLX240621P00150000 | 2024-04-22 3:56PM EDT | 150.00 | 0.01 | 0.00 | 0.44 | 0.00 | - | 5 | 2,848 | 127.15% |
| NFLX240621P00155000 | 2024-04-11 10:46AM EDT | 155.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 3,881 | 101.56% |
| NFLX240621P00160000 | 2024-04-15 11:14AM EDT | 160.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 2 | 329 | 121.29% |
| NFLX240621P00165000 | 2024-03-14 9:30AM EDT | 165.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 311 | 103.13% |
| NFLX240621P00170000 | 2024-01-26 2:22PM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 193 | 99.61% |
| NFLX240621P00175000 | 2024-02-09 1:33PM EDT | 175.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 1,804 | 100.39% |
| NFLX240621P00180000 | 2024-03-05 12:43PM EDT | 180.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 112 | 98.05% |
| NFLX240621P00185000 | 2024-03-28 9:30AM EDT | 185.00 | 0.03 | 0.00 | 0.43 | 0.00 | - | 1 | 126 | 107.23% |
| NFLX240621P00190000 | 2024-04-22 11:07AM EDT | 190.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 218 | 85.55% |
| NFLX240621P00195000 | 2024-04-19 2:51PM EDT | 195.00 | 0.05 | 0.00 | 0.43 | 0.00 | - | 329 | 381 | 102.25% |
| NFLX240621P00200000 | 2024-04-22 11:08AM EDT | 200.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 40 | 945 | 86.52% |
| NFLX240621P00205000 | 2024-02-09 11:02AM EDT | 205.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 1 | 356 | 89.26% |
| NFLX240621P00210000 | 2024-03-19 10:58AM EDT | 210.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 1 | 991 | 88.48% |
| NFLX240621P00215000 | 2024-03-18 9:30AM EDT | 215.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 50.00% |
| NFLX240621P00220000 | 2024-03-19 9:30AM EDT | 220.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 275 | 50.00% |
| NFLX240621P00225000 | 2024-04-17 3:17PM EDT | 225.00 | 0.09 | 0.00 | 0.43 | 0.00 | - | 1 | 357 | 88.96% |
| NFLX240621P00230000 | 2024-03-19 10:58AM EDT | 230.00 | 0.15 | 0.00 | 0.23 | 0.00 | - | 1 | 580 | 81.35% |
| NFLX240621P00235000 | 2024-04-11 12:02PM EDT | 235.00 | 0.02 | 0.00 | 0.41 | 0.00 | - | 1 | 288 | 84.47% |
| NFLX240621P00240000 | 2024-04-17 1:04PM EDT | 240.00 | 0.13 | 0.01 | 0.31 | 0.00 | - | 3 | 713 | 80.37% |
| NFLX240621P00245000 | 2024-02-29 10:30AM EDT | 245.00 | 0.24 | 0.04 | 0.23 | 0.00 | - | 3 | 766 | 77.15% |
| NFLX240621P00250000 | 2024-04-24 9:30AM EDT | 250.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 836 | 64.45% |
| NFLX240621P00255000 | 2024-04-23 3:10PM EDT | 255.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 127 | 64.84% |
| NFLX240621P00260000 | 2024-04-24 3:26PM EDT | 260.00 | 0.03 | 0.00 | 0.04 | -0.14 | -82.35% | 6 | 1,358 | 60.16% |
| NFLX240621P00265000 | 2024-04-17 2:46PM EDT | 265.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 1 | 98 | 68.65% |
| NFLX240621P00270000 | 2024-04-23 2:01PM EDT | 270.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 4 | 2,130 | 63.67% |
| NFLX240621P00275000 | 2024-04-03 12:03PM EDT | 275.00 | 0.11 | 0.00 | 0.24 | 0.00 | - | 1 | 106 | 66.02% |
| NFLX240621P00280000 | 2024-04-22 10:01AM EDT | 280.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 13 | 497 | 64.75% |
| NFLX240621P00285000 | 2024-04-22 11:29AM EDT | 285.00 | 0.05 | 0.02 | 0.14 | 0.00 | - | 145 | 203 | 60.35% |
| NFLX240621P00290000 | 2024-04-24 10:07AM EDT | 290.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 1 | 621 | 58.59% |
| NFLX240621P00295000 | 2024-04-17 3:41PM EDT | 295.00 | 0.15 | 0.08 | 0.15 | 0.00 | - | 1 | 30 | 59.57% |
| NFLX240621P00300000 | 2024-04-22 2:14PM EDT | 300.00 | 0.09 | 0.05 | 0.46 | 0.00 | - | 35 | 1,772 | 63.53% |
| NFLX240621P00305000 | 2024-04-22 9:32AM EDT | 305.00 | 0.29 | 0.04 | 0.49 | 0.00 | - | 11 | 72 | 62.26% |
| NFLX240621P00310000 | 2024-04-23 9:58AM EDT | 310.00 | 0.01 | 0.04 | 0.49 | 0.00 | - | 1 | 575 | 60.69% |
| NFLX240621P00315000 | 2024-03-08 10:48AM EDT | 315.00 | 0.36 | 0.13 | 0.36 | 0.00 | - | 1 | 35 | 58.59% |
| NFLX240621P00320000 | 2024-04-24 3:55PM EDT | 320.00 | 0.14 | 0.05 | 0.27 | -0.02 | -12.50% | 10 | 2,125 | 54.39% |
| NFLX240621P00325000 | 2024-04-23 9:48AM EDT | 325.00 | 0.15 | 0.10 | 0.54 | 0.00 | - | 5 | 409 | 57.52% |
| NFLX240621P00330000 | 2024-04-23 9:30AM EDT | 330.00 | 0.21 | 0.09 | 0.25 | 0.00 | - | 1 | 833 | 51.95% |
| NFLX240621P00335000 | 2024-04-18 12:59PM EDT | 335.00 | 0.31 | 0.07 | 0.00 | 0.00 | - | 3 | 33 | 25.00% |
| NFLX240621P00340000 | 2024-04-19 12:34PM EDT | 340.00 | 0.25 | 0.08 | 0.62 | 0.00 | - | 3 | 609 | 53.71% |
| NFLX240621P00345000 | 2024-04-24 12:45PM EDT | 345.00 | 0.35 | 0.09 | 0.35 | +0.10 | +40.00% | 1 | 77 | 52.30% |
| NFLX240621P00350000 | 2024-04-24 9:32AM EDT | 350.00 | 0.16 | 0.16 | 0.28 | +0.04 | +33.33% | 1 | 1,728 | 49.41% |
| NFLX240621P00355000 | 2024-04-01 11:20AM EDT | 355.00 | 0.55 | 0.11 | 0.69 | 0.00 | - | 1 | 95 | 50.34% |
| NFLX240621P00360000 | 2024-04-22 12:09PM EDT | 360.00 | 0.31 | 0.12 | 0.65 | 0.00 | - | 31 | 838 | 52.44% |
| NFLX240621P00365000 | 2024-04-22 10:35AM EDT | 365.00 | 0.41 | 0.14 | 0.73 | 0.00 | - | 1 | 79 | 51.88% |
| NFLX240621P00370000 | 2024-04-22 10:43AM EDT | 370.00 | 0.43 | 0.15 | 0.75 | 0.00 | - | 30 | 882 | 50.61% |
| NFLX240621P00375000 | 2024-04-24 2:54PM EDT | 375.00 | 0.35 | 0.28 | 0.44 | -0.25 | -41.67% | 1 | 453 | 45.39% |
| NFLX240621P00380000 | 2024-04-23 1:17PM EDT | 380.00 | 0.29 | 0.32 | 0.47 | 0.00 | - | 36 | 1,627 | 44.43% |
| NFLX240621P00385000 | 2024-04-23 2:16PM EDT | 385.00 | 0.32 | 0.36 | 0.51 | 0.00 | - | 1 | 115 | 43.60% |
| NFLX240621P00390000 | 2024-04-24 2:24PM EDT | 390.00 | 0.48 | 0.40 | 0.56 | +0.06 | +14.29% | 1 | 615 | 42.82% |
| NFLX240621P00395000 | 2024-04-23 10:09AM EDT | 395.00 | 0.41 | 0.45 | 0.61 | 0.00 | - | 1 | 407 | 42.02% |
| NFLX240621P00400000 | 2024-04-24 3:01PM EDT | 400.00 | 0.58 | 0.50 | 0.66 | +0.15 | +34.88% | 25 | 2,141 | 41.16% |
| NFLX240621P00405000 | 2024-04-23 2:27PM EDT | 405.00 | 0.47 | 0.56 | 0.72 | 0.00 | - | 16 | 155 | 40.37% |
| NFLX240621P00410000 | 2024-04-24 11:41AM EDT | 410.00 | 0.74 | 0.63 | 0.79 | +0.24 | +48.00% | 2 | 756 | 39.61% |
| NFLX240621P00415000 | 2024-04-23 9:50AM EDT | 415.00 | 0.76 | 0.70 | 0.87 | 0.00 | - | 1 | 155 | 38.88% |
| NFLX240621P00420000 | 2024-04-24 3:55PM EDT | 420.00 | 0.91 | 0.78 | 0.91 | +0.21 | +30.00% | 14 | 686 | 37.79% |
| NFLX240621P00425000 | 2024-04-24 9:48AM EDT | 425.00 | 0.95 | 0.87 | 1.05 | +0.28 | +41.79% | 2 | 174 | 37.38% |
| NFLX240621P00430000 | 2024-04-24 2:00PM EDT | 430.00 | 1.05 | 0.98 | 1.16 | +0.15 | +16.67% | 2 | 757 | 36.67% |
| NFLX240621P00435000 | 2024-04-24 1:35PM EDT | 435.00 | 1.24 | 1.10 | 1.28 | +0.19 | +18.10% | 207 | 195 | 35.95% |
| NFLX240621P00440000 | 2024-04-24 3:29PM EDT | 440.00 | 1.30 | 1.23 | 1.43 | +0.39 | +42.86% | 15 | 1,261 | 35.32% |
| NFLX240621P00445000 | 2024-04-24 11:40AM EDT | 445.00 | 1.44 | 1.44 | 1.57 | +0.41 | +39.81% | 12 | 231 | 34.56% |
| NFLX240621P00450000 | 2024-04-24 2:07PM EDT | 450.00 | 1.70 | 1.63 | 1.75 | +0.55 | +47.83% | 17 | 1,266 | 33.91% |
| NFLX240621P00455000 | 2024-04-24 11:17AM EDT | 455.00 | 1.91 | 1.86 | 1.96 | +0.62 | +48.06% | 2 | 150 | 33.30% |
| NFLX240621P00460000 | 2024-04-24 2:32PM EDT | 460.00 | 2.20 | 2.12 | 2.22 | +0.67 | +43.79% | 8 | 584 | 32.78% |
| NFLX240621P00465000 | 2024-04-24 3:31PM EDT | 465.00 | 2.41 | 2.41 | 2.52 | +0.87 | +56.49% | 37 | 276 | 32.28% |
| NFLX240621P00470000 | 2024-04-24 1:01PM EDT | 470.00 | 2.74 | 2.66 | 2.84 | +0.94 | +52.22% | 35 | 952 | 31.73% |
| NFLX240621P00475000 | 2024-04-24 2:59PM EDT | 475.00 | 3.25 | 3.10 | 3.25 | +1.30 | +66.67% | 29 | 431 | 31.32% |
| NFLX240621P00480000 | 2024-04-24 1:20PM EDT | 480.00 | 3.88 | 3.50 | 3.70 | +1.68 | +76.36% | 180 | 772 | 30.88% |
| NFLX240621P00485000 | 2024-04-24 3:45PM EDT | 485.00 | 3.99 | 4.00 | 4.20 | +1.47 | +58.33% | 47 | 372 | 30.43% |
| NFLX240621P00490000 | 2024-04-24 3:40PM EDT | 490.00 | 4.60 | 4.60 | 4.90 | +1.79 | +63.70% | 60 | 706 | 30.26% |
| NFLX240621P00495000 | 2024-04-24 3:40PM EDT | 495.00 | 5.30 | 5.25 | 5.45 | +2.10 | +65.62% | 115 | 838 | 29.63% |
| NFLX240621P00500000 | 2024-04-24 3:38PM EDT | 500.00 | 6.10 | 6.00 | 6.20 | +2.39 | +64.42% | 505 | 2,443 | 29.25% |
| NFLX240621P00505000 | 2024-04-24 3:34PM EDT | 505.00 | 6.85 | 6.85 | 7.15 | +2.75 | +67.07% | 25 | 344 | 29.07% |
| NFLX240621P00510000 | 2024-04-24 3:51PM EDT | 510.00 | 7.70 | 7.80 | 8.00 | +3.01 | +64.18% | 79 | 2,938 | 28.54% |
| NFLX240621P00515000 | 2024-04-24 3:58PM EDT | 515.00 | 8.91 | 8.90 | 9.10 | +3.41 | +62.00% | 19 | 291 | 28.25% |
| NFLX240621P00520000 | 2024-04-24 3:24PM EDT | 520.00 | 10.00 | 10.10 | 10.35 | +3.65 | +57.48% | 742 | 675 | 28.01% |
| NFLX240621P00525000 | 2024-04-24 3:58PM EDT | 525.00 | 11.38 | 11.40 | 11.70 | +4.38 | +62.57% | 62 | 754 | 27.72% |
| NFLX240621P00530000 | 2024-04-24 2:36PM EDT | 530.00 | 12.67 | 12.90 | 13.45 | +4.87 | +62.44% | 262 | 398 | 27.77% |
| NFLX240621P00535000 | 2024-04-24 3:26PM EDT | 535.00 | 14.30 | 14.50 | 14.85 | +5.25 | +58.01% | 99 | 279 | 27.19% |
| NFLX240621P00540000 | 2024-04-24 3:27PM EDT | 540.00 | 15.99 | 16.35 | 16.60 | +5.59 | +53.75% | 161 | 1,363 | 26.87% |
| NFLX240621P00545000 | 2024-04-24 3:42PM EDT | 545.00 | 18.10 | 18.25 | 18.65 | +6.50 | +56.03% | 99 | 342 | 26.72% |
| NFLX240621P00550000 | 2024-04-24 3:58PM EDT | 550.00 | 20.30 | 20.30 | 20.75 | +7.30 | +56.15% | 134 | 1,205 | 26.44% |
| NFLX240621P00555000 | 2024-04-24 3:16PM EDT | 555.00 | 22.65 | 22.65 | 23.00 | +8.31 | +57.95% | 44 | 431 | 26.14% |
| NFLX240621P00560000 | 2024-04-24 3:58PM EDT | 560.00 | 25.07 | 25.10 | 25.55 | +9.12 | +57.18% | 153 | 791 | 25.99% |
| NFLX240621P00565000 | 2024-04-24 3:31PM EDT | 565.00 | 27.40 | 27.65 | 28.15 | +9.00 | +48.91% | 42 | 293 | 25.70% |
| NFLX240621P00570000 | 2024-04-24 12:47PM EDT | 570.00 | 30.65 | 30.55 | 31.00 | +10.15 | +49.51% | 21 | 787 | 25.50% |
| NFLX240621P00575000 | 2024-04-24 3:28PM EDT | 575.00 | 33.10 | 33.45 | 34.05 | +11.20 | +51.14% | 21 | 296 | 25.33% |
| NFLX240621P00580000 | 2024-04-24 1:58PM EDT | 580.00 | 35.88 | 36.60 | 37.25 | +10.83 | +43.23% | 158 | 477 | 25.14% |
| NFLX240621P00585000 | 2024-04-24 12:43PM EDT | 585.00 | 41.00 | 39.85 | 40.50 | +10.35 | +33.77% | 23 | 151 | 24.81% |
| NFLX240621P00590000 | 2024-04-24 12:08PM EDT | 590.00 | 44.40 | 43.30 | 44.00 | +14.10 | +46.53% | 13 | 580 | 24.59% |
| NFLX240621P00595000 | 2024-04-24 12:16PM EDT | 595.00 | 48.09 | 46.75 | 48.60 | +14.34 | +42.49% | 5 | 155 | 25.69% |
| NFLX240621P00600000 | 2024-04-24 2:12PM EDT | 600.00 | 51.95 | 50.20 | 51.60 | +16.43 | +46.26% | 63 | 653 | 24.37% |
| NFLX240621P00605000 | 2024-04-23 11:16AM EDT | 605.00 | 45.58 | 53.75 | 56.25 | 0.00 | - | 1 | 85 | 25.29% |
| NFLX240621P00610000 | 2024-04-24 10:31AM EDT | 610.00 | 58.28 | 58.35 | 59.80 | +11.33 | +24.13% | 32 | 496 | 24.29% |
| NFLX240621P00615000 | 2024-04-24 3:31PM EDT | 615.00 | 61.90 | 62.00 | 64.15 | -2.42 | -3.76% | 11 | 422 | 24.41% |
| NFLX240621P00620000 | 2024-04-24 12:43PM EDT | 620.00 | 69.38 | 66.00 | 68.35 | +20.18 | +41.02% | 5 | 394 | 24.07% |
| NFLX240621P00625000 | 2024-04-22 3:34PM EDT | 625.00 | 72.90 | 71.15 | 73.20 | 0.00 | - | 15 | 112 | 24.93% |
| NFLX240621P00630000 | 2024-04-23 12:16PM EDT | 630.00 | 60.55 | 75.00 | 77.25 | 0.00 | - | 2 | 259 | 23.81% |
| NFLX240621P00635000 | 2024-04-22 10:42AM EDT | 635.00 | 87.80 | 79.25 | 82.55 | 0.00 | - | 3 | 93 | 25.66% |
| NFLX240621P00640000 | 2024-04-19 9:44AM EDT | 640.00 | 79.58 | 83.85 | 87.25 | 0.00 | - | 1 | 176 | 25.94% |
| NFLX240621P00645000 | 2024-04-23 1:30PM EDT | 645.00 | 70.75 | 88.50 | 92.20 | 0.00 | - | 2 | 70 | 26.83% |
| NFLX240621P00650000 | 2024-04-24 9:52AM EDT | 650.00 | 85.65 | 93.25 | 96.90 | +9.63 | +12.67% | 2 | 54 | 26.95% |
| NFLX240621P00655000 | 2024-04-19 10:51AM EDT | 655.00 | 88.60 | 98.15 | 100.90 | 0.00 | - | 2 | 24 | 24.23% |
| NFLX240621P00660000 | 2024-04-19 2:22PM EDT | 660.00 | 101.47 | 103.15 | 106.05 | 0.00 | - | 7 | 24 | 25.77% |
| NFLX240621P00665000 | 2024-04-24 2:29PM EDT | 665.00 | 110.95 | 108.40 | 110.95 | +41.66 | +60.12% | 52 | 6 | 26.20% |
| NFLX240621P00670000 | 2024-04-19 9:33AM EDT | 670.00 | 100.10 | 113.05 | 116.10 | 0.00 | - | 5 | 1 | 27.75% |
| NFLX240621P00675000 | 2024-04-03 10:19AM EDT | 675.00 | 70.60 | 118.10 | 121.05 | 0.00 | - | 1 | 0 | 28.38% |
| NFLX240621P00680000 | 2024-04-24 2:22PM EDT | 680.00 | 122.55 | 123.05 | 126.05 | +43.85 | +55.72% | 34 | 4 | 29.22% |
| NFLX240621P00685000 | 2024-04-24 2:29PM EDT | 685.00 | 127.55 | 128.05 | 131.05 | +21.60 | +20.39% | 54 | 7 | 30.06% |
| NFLX240621P00690000 | 2024-04-23 2:47PM EDT | 690.00 | 114.45 | 133.15 | 136.10 | 0.00 | - | 17 | 0 | 31.13% |
| NFLX240621P00695000 | 2023-07-19 9:51AM EDT | 695.00 | 224.50 | 286.10 | 295.00 | 0.00 | - | 3 | 0 | 222.64% |
| NFLX240621P00700000 | 2024-04-19 2:51PM EDT | 700.00 | 145.12 | 143.10 | 146.10 | 0.00 | - | 10 | 0 | 32.75% |
| NFLX240621P00705000 | 2024-02-13 12:49PM EDT | 705.00 | 149.10 | 102.30 | 105.55 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240621P00710000 | 2024-04-11 3:42PM EDT | 710.00 | 91.50 | 153.10 | 156.05 | 0.00 | - | 51 | 0 | 34.08% |
| NFLX240621P00715000 | 2024-04-11 11:01AM EDT | 715.00 | 105.30 | 158.10 | 161.10 | 0.00 | - | 2 | 0 | 35.11% |
| NFLX240621P00720000 | 2024-04-18 10:28AM EDT | 720.00 | 111.33 | 163.05 | 165.90 | 0.00 | - | 10 | 0 | 34.79% |
| NFLX240621P00725000 | 2023-07-13 11:10AM EDT | 725.00 | 281.03 | 300.80 | 305.95 | 0.00 | - | - | 0 | 211.10% |
| NFLX240621P00730000 | 2024-04-18 11:16AM EDT | 730.00 | 118.70 | 173.05 | 176.10 | 0.00 | - | 6 | 0 | 37.40% |
| NFLX240621P00735000 | 2023-07-07 12:56PM EDT | 735.00 | 293.25 | 299.00 | 307.50 | 0.00 | - | 2 | 0 | 202.19% |
| NFLX240621P00740000 | 2024-03-08 3:52PM EDT | 740.00 | 137.25 | 111.05 | 113.60 | 0.00 | - | 4 | 2 | 0.00% |
| NFLX240621P00745000 | 2024-04-18 10:39AM EDT | 745.00 | 130.35 | 188.10 | 191.85 | 0.00 | - | 4 | 0 | 43.21% |
| NFLX240621P00750000 | 2024-04-16 10:29AM EDT | 750.00 | 134.12 | 193.10 | 196.10 | 0.00 | - | 1 | 0 | 40.33% |
| NFLX240621P00755000 | 2024-04-16 10:29AM EDT | 755.00 | 138.67 | 198.00 | 201.05 | 0.00 | - | 2 | 0 | 40.76% |
| NFLX240621P00760000 | 2023-09-12 1:58PM EDT | 760.00 | 320.21 | 396.35 | 400.80 | 0.00 | - | - | 0 | 289.57% |
| NFLX240621P00765000 | 2024-04-12 12:21PM EDT | 765.00 | 146.15 | 208.00 | 211.05 | 0.00 | - | 12 | 0 | 42.16% |
| NFLX240621P00770000 | 2024-04-19 2:19PM EDT | 770.00 | 210.66 | 213.00 | 216.10 | 0.00 | - | 9 | 0 | 43.15% |
| NFLX240621P00775000 | 2023-09-13 2:45PM EDT | 775.00 | 360.53 | 417.35 | 421.35 | 0.00 | - | - | 0 | 299.90% |
| NFLX240621P00780000 | 2024-04-19 2:10PM EDT | 780.00 | 220.30 | 223.00 | 226.10 | 0.00 | - | 3 | 0 | 44.52% |
| NFLX240621P00785000 | 2023-09-11 2:34PM EDT | 785.00 | 337.33 | 416.75 | 420.95 | 0.00 | - | - | 0 | 289.72% |
| NFLX240621P00790000 | 2024-04-23 1:30PM EDT | 790.00 | 213.16 | 233.15 | 236.10 | 0.00 | - | 8 | 0 | 45.85% |
| NFLX240621P00800000 | 2024-04-02 12:20PM EDT | 800.00 | 191.52 | 243.15 | 246.10 | 0.00 | - | 2 | 0 | 47.17% |
| NFLX240621P00805000 | 2024-03-21 12:33PM EDT | 805.00 | 177.97 | 248.15 | 251.35 | 0.00 | - | 2 | 0 | 49.32% |
| NFLX240621P00810000 | 2024-03-20 11:36AM EDT | 810.00 | 188.83 | 251.25 | 256.35 | 0.00 | - | 2 | 0 | 49.96% |
| NFLX240621P00820000 | 2024-03-15 12:16PM EDT | 820.00 | 211.35 | 196.10 | 199.30 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240621P00830000 | 2023-09-11 2:45PM EDT | 830.00 | 382.72 | 461.70 | 466.10 | 0.00 | - | 40 | 0 | 299.42% |
| NFLX240621P00835000 | 2023-09-11 2:10PM EDT | 835.00 | 389.41 | 466.60 | 471.10 | 0.00 | - | 40 | 0 | 300.38% |
| NFLX240621P00840000 | 2023-09-11 2:10PM EDT | 840.00 | 394.53 | 471.75 | 476.00 | 0.00 | - | 175 | 0 | 301.43% |
| NFLX240621P00845000 | 2023-09-11 1:57PM EDT | 845.00 | 399.98 | 477.00 | 481.10 | 0.00 | - | - | 0 | 302.63% |
| NFLX240621P00850000 | 2024-03-11 2:30PM EDT | 850.00 | 245.81 | 229.65 | 233.15 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240621P00870000 | 2024-01-22 1:20PM EDT | 870.00 | 383.75 | 295.65 | 300.05 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621P00880000 | 2024-04-17 11:03AM EDT | 880.00 | 264.07 | 322.80 | 326.10 | 0.00 | - | - | 0 | 56.92% |
| NFLX240621P00890000 | 2024-04-18 3:02PM EDT | 890.00 | 281.38 | 333.50 | 336.20 | 0.00 | - | 2 | 0 | 58.75% |
| NFLX240621P00905000 | 2024-04-19 2:20PM EDT | 905.00 | 345.58 | 347.80 | 351.20 | 0.00 | - | 1 | 0 | 60.44% |
| NFLX240621P00910000 | 2024-03-21 12:33PM EDT | 910.00 | 281.96 | 353.25 | 356.35 | 0.00 | - | - | 0 | 62.01% |
| NFLX240621P00920000 | 2024-03-20 11:47AM EDT | 920.00 | 299.95 | 361.85 | 367.85 | 0.00 | - | - | 0 | 71.03% |
| NFLX240621P00960000 | 2024-01-17 2:19PM EDT | 960.00 | 481.25 | 374.35 | 379.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621P01000000 | 2024-04-03 3:53PM EDT | 1,000.00 | 370.42 | 443.00 | 446.65 | 0.00 | - | 1 | 0 | 73.44% |
| NFLX240621P01010000 | 2024-04-03 3:53PM EDT | 1,010.00 | 380.44 | 453.00 | 456.75 | 0.00 | - | 1 | 0 | 75.07% |
| NFLX240621P01060000 | 2024-04-18 3:13PM EDT | 1,060.00 | 451.02 | 503.00 | 506.65 | 0.00 | - | - | 0 | 79.21% |
| NFLX240621P01070000 | 2024-04-05 3:37PM EDT | 1,070.00 | 434.10 | 513.00 | 516.50 | 0.00 | - | 1 | 0 | 79.08% |
© 2024 Yahoo. All rights reserved.