Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241115C00200000 | 2024-08-19 3:40PM EDT | 200.00 | 487.88 | 465.70 | 469.95 | 0.00 | - | 2 | 1 | 141.26% |
| NFLX241115C00230000 | 2024-08-19 3:40PM EDT | 230.00 | 458.36 | 436.00 | 440.30 | 0.00 | - | 2 | 0 | 128.93% |
| NFLX241115C00320000 | 2024-07-18 10:05AM EDT | 320.00 | 338.80 | 357.55 | 360.05 | 0.00 | - | 1 | 1 | 134.04% |
| NFLX241115C00350000 | 2024-09-03 12:14PM EDT | 350.00 | 333.43 | 317.50 | 322.65 | 0.00 | - | 2 | 1 | 91.80% |
| NFLX241115C00410000 | 2024-08-15 11:18AM EDT | 410.00 | 260.09 | 258.00 | 262.45 | 0.00 | - | - | 1 | 72.73% |
| NFLX241115C00440000 | 2024-08-15 1:15PM EDT | 440.00 | 229.47 | 229.55 | 233.40 | 0.00 | - | 1 | 2 | 67.67% |
| NFLX241115C00450000 | 2024-08-06 2:48PM EDT | 450.00 | 180.20 | 238.70 | 241.35 | 0.00 | - | 1 | 3 | 101.18% |
| NFLX241115C00460000 | 2024-08-07 1:20PM EDT | 460.00 | 172.36 | 210.00 | 212.20 | 0.00 | - | - | 2 | 60.73% |
| NFLX241115C00470000 | 2024-08-30 11:53AM EDT | 470.00 | 229.50 | 200.75 | 204.60 | 0.00 | - | 1 | 3 | 61.89% |
| NFLX241115C00480000 | 2024-07-31 1:32PM EDT | 480.00 | 156.67 | 226.65 | 230.15 | 0.00 | - | - | 2 | 114.69% |
| NFLX241115C00490000 | 2024-07-31 11:23AM EDT | 490.00 | 153.95 | 217.05 | 220.70 | 0.00 | - | - | 2 | 110.87% |
| NFLX241115C00500000 | 2024-08-15 3:51PM EDT | 500.00 | 173.45 | 174.10 | 176.60 | 0.00 | - | 1 | 4 | 58.61% |
| NFLX241115C00505000 | 2024-08-26 1:48PM EDT | 505.00 | 191.27 | 167.40 | 171.80 | 0.00 | - | - | 1 | 55.68% |
| NFLX241115C00510000 | 2024-08-02 9:47AM EDT | 510.00 | 127.51 | 198.00 | 201.35 | 0.00 | - | 1 | 1 | 103.16% |
| NFLX241115C00515000 | 2024-08-23 2:11PM EDT | 515.00 | 179.55 | 160.30 | 162.50 | 0.00 | - | 1 | 0 | 55.96% |
| NFLX241115C00520000 | 2024-09-05 11:33AM EDT | 520.00 | 167.10 | 154.40 | 157.85 | 0.00 | - | 1 | 3 | 53.98% |
| NFLX241115C00525000 | 2024-08-27 11:25AM EDT | 525.00 | 191.34 | 151.20 | 153.50 | 0.00 | - | - | 1 | 54.51% |
| NFLX241115C00530000 | 2024-09-03 12:35PM EDT | 530.00 | 158.35 | 144.30 | 149.10 | 0.00 | - | 1 | 1 | 51.94% |
| NFLX241115C00540000 | 2024-08-27 2:58PM EDT | 540.00 | 167.70 | 137.90 | 140.20 | 0.00 | - | 1 | 16 | 52.51% |
| NFLX241115C00550000 | 2024-09-03 10:32AM EDT | 550.00 | 131.29 | 129.30 | 131.40 | -15.06 | -10.29% | 1 | 220 | 51.24% |
| NFLX241115C00560000 | 2024-08-23 11:11AM EDT | 560.00 | 133.80 | 120.65 | 122.85 | 0.00 | - | 4 | 47 | 51.36% |
| NFLX241115C00565000 | 2024-08-26 10:08AM EDT | 565.00 | 135.25 | 116.40 | 118.70 | 0.00 | - | 1 | 1 | 50.80% |
| NFLX241115C00570000 | 2024-09-06 3:54PM EDT | 570.00 | 113.66 | 112.45 | 114.55 | -9.14 | -7.44% | 3 | 13 | 50.20% |
| NFLX241115C00575000 | 2024-09-05 11:33AM EDT | 575.00 | 118.40 | 108.20 | 110.05 | 0.00 | - | 1 | 1 | 49.13% |
| NFLX241115C00580000 | 2024-08-29 3:50PM EDT | 580.00 | 128.40 | 102.65 | 106.15 | 0.00 | - | 1 | 8 | 48.74% |
| NFLX241115C00590000 | 2024-09-03 1:21PM EDT | 590.00 | 107.95 | 96.35 | 98.35 | 0.00 | - | 6 | 150 | 47.79% |
| NFLX241115C00600000 | 2024-09-03 3:55PM EDT | 600.00 | 95.82 | 87.30 | 90.90 | 0.00 | - | 7 | 43 | 47.00% |
| NFLX241115C00610000 | 2024-08-29 3:08PM EDT | 610.00 | 90.50 | 81.50 | 83.30 | -10.30 | -10.22% | 1 | 48 | 45.83% |
| NFLX241115C00615000 | 2024-09-03 3:17PM EDT | 615.00 | 85.20 | 76.40 | 79.80 | 0.00 | - | 2 | 3 | 45.46% |
| NFLX241115C00620000 | 2024-09-05 10:37AM EDT | 620.00 | 90.06 | 74.45 | 76.40 | 0.00 | - | 2 | 52 | 45.13% |
| NFLX241115C00625000 | 2024-09-06 2:27PM EDT | 625.00 | 70.70 | 71.05 | 72.90 | -12.48 | -15.00% | 9 | 13 | 44.64% |
| NFLX241115C00630000 | 2024-09-05 3:04PM EDT | 630.00 | 81.50 | 67.70 | 69.40 | 0.00 | - | 3 | 128 | 44.09% |
| NFLX241115C00635000 | 2024-08-30 10:57AM EDT | 635.00 | 83.82 | 64.65 | 66.20 | 0.00 | - | 7 | 7 | 43.76% |
| NFLX241115C00640000 | 2024-09-03 3:41PM EDT | 640.00 | 66.19 | 60.25 | 63.15 | 0.00 | - | 3 | 3,146 | 43.50% |
| NFLX241115C00645000 | 2024-09-06 10:03AM EDT | 645.00 | 60.50 | 58.40 | 60.30 | -2.52 | -4.00% | 1 | 4 | 43.36% |
| NFLX241115C00650000 | 2024-09-06 3:28PM EDT | 650.00 | 57.24 | 55.45 | 57.15 | -6.05 | -9.56% | 7 | 232 | 42.88% |
| NFLX241115C00655000 | 2024-08-29 1:56PM EDT | 655.00 | 73.35 | 53.00 | 54.40 | 0.00 | - | 2 | 13 | 42.68% |
| NFLX241115C00660000 | 2024-09-06 3:39PM EDT | 660.00 | 51.35 | 49.95 | 51.45 | -4.50 | -8.06% | 1 | 260 | 42.24% |
| NFLX241115C00665000 | 2024-09-06 3:55PM EDT | 665.00 | 47.40 | 47.70 | 48.25 | -7.45 | -13.58% | 12 | 19 | 41.52% |
| NFLX241115C00670000 | 2024-09-04 1:36PM EDT | 670.00 | 45.14 | 45.10 | 45.70 | -8.23 | -15.42% | 4 | 278 | 41.30% |
| NFLX241115C00675000 | 2024-09-05 11:00AM EDT | 675.00 | 42.64 | 42.55 | 43.30 | -7.96 | -15.73% | 7 | 37 | 41.14% |
| NFLX241115C00680000 | 2024-09-06 2:56PM EDT | 680.00 | 40.40 | 40.15 | 40.85 | -8.55 | -17.47% | 18 | 147 | 40.86% |
| NFLX241115C00685000 | 2024-09-06 1:50PM EDT | 685.00 | 37.05 | 37.80 | 39.60 | -9.59 | -20.56% | 8 | 40 | 41.55% |
| NFLX241115C00690000 | 2024-09-06 2:57PM EDT | 690.00 | 35.75 | 35.25 | 37.00 | -8.70 | -19.57% | 18 | 127 | 41.00% |
| NFLX241115C00695000 | 2024-09-06 2:50PM EDT | 695.00 | 33.55 | 31.75 | 35.10 | -8.25 | -19.74% | 6 | 57 | 40.99% |
| NFLX241115C00700000 | 2024-09-06 1:13PM EDT | 700.00 | 32.50 | 30.35 | 32.75 | -7.20 | -18.14% | 27 | 189 | 40.52% |
| NFLX241115C00705000 | 2024-09-05 3:33PM EDT | 705.00 | 29.37 | 27.90 | 30.85 | -8.28 | -21.99% | 1 | 62 | 40.38% |
| NFLX241115C00710000 | 2024-09-06 3:26PM EDT | 710.00 | 28.20 | 27.45 | 28.95 | -7.20 | -20.34% | 13 | 179 | 40.16% |
| NFLX241115C00715000 | 2024-09-06 12:42PM EDT | 715.00 | 26.02 | 25.60 | 27.35 | -4.08 | -13.55% | 2 | 77 | 40.15% |
| NFLX241115C00720000 | 2024-09-06 1:22PM EDT | 720.00 | 24.00 | 23.95 | 25.75 | -6.97 | -22.51% | 29 | 360 | 40.07% |
| NFLX241115C00725000 | 2024-09-06 12:06PM EDT | 725.00 | 22.62 | 22.60 | 23.75 | -5.93 | -20.77% | 1 | 39 | 39.55% |
| NFLX241115C00730000 | 2024-09-06 12:16PM EDT | 730.00 | 20.91 | 20.95 | 22.25 | -3.89 | -15.69% | 9 | 405 | 39.42% |
| NFLX241115C00735000 | 2024-09-06 11:13AM EDT | 735.00 | 19.55 | 19.25 | 20.75 | -3.20 | -14.07% | 2 | 11 | 39.23% |
| NFLX241115C00740000 | 2024-09-06 2:34PM EDT | 740.00 | 18.05 | 18.35 | 19.30 | -5.70 | -24.00% | 181 | 104 | 39.01% |
| NFLX241115C00745000 | 2024-09-04 10:30AM EDT | 745.00 | 17.05 | 16.85 | 18.30 | -4.40 | -20.51% | 1 | 33 | 39.18% |
| NFLX241115C00750000 | 2024-09-06 3:52PM EDT | 750.00 | 16.20 | 15.90 | 16.90 | -4.82 | -22.93% | 162 | 633 | 38.88% |
| NFLX241115C00755000 | 2024-09-06 9:57AM EDT | 755.00 | 16.10 | 14.80 | 15.45 | -3.25 | -16.80% | 3 | 15 | 38.44% |
| NFLX241115C00760000 | 2024-09-06 11:27AM EDT | 760.00 | 13.75 | 13.70 | 14.75 | -4.55 | -24.86% | 36 | 170 | 38.75% |
| NFLX241115C00765000 | 2024-09-05 2:19PM EDT | 765.00 | 12.90 | 12.75 | 13.45 | -4.10 | -24.12% | 2 | 44 | 38.34% |
| NFLX241115C00770000 | 2024-09-06 11:15AM EDT | 770.00 | 11.39 | 11.55 | 12.55 | -8.92 | -43.92% | 3 | 85 | 38.31% |
| NFLX241115C00775000 | 2024-09-04 11:02AM EDT | 775.00 | 10.82 | 10.90 | 11.65 | -3.58 | -24.86% | 1 | 5 | 38.21% |
| NFLX241115C00780000 | 2024-09-06 3:26PM EDT | 780.00 | 10.53 | 10.20 | 10.75 | -2.78 | -20.89% | 23 | 211 | 38.05% |
| NFLX241115C00785000 | 2024-08-27 2:56PM EDT | 785.00 | 16.60 | 9.35 | 12.10 | 0.00 | - | - | 8 | 40.69% |
| NFLX241115C00790000 | 2024-09-06 12:22PM EDT | 790.00 | 9.25 | 7.30 | 9.35 | -5.13 | -35.67% | 2 | 72 | 38.06% |
| NFLX241115C00795000 | 2024-09-04 10:04AM EDT | 795.00 | 8.30 | 6.65 | 8.55 | -1.55 | -15.74% | 1 | 4 | 37.83% |
| NFLX241115C00800000 | 2024-09-06 3:26PM EDT | 800.00 | 7.74 | 7.00 | 8.10 | -2.16 | -21.82% | 5 | 343 | 38.05% |
| NFLX241115C00805000 | 2024-09-04 10:18AM EDT | 805.00 | 8.15 | 6.80 | 8.90 | 0.00 | - | 4 | 22 | 40.06% |
| NFLX241115C00810000 | 2024-09-06 3:18PM EDT | 810.00 | 6.51 | 6.35 | 6.90 | -1.53 | -19.03% | 1 | 148 | 37.88% |
| NFLX241115C00815000 | 2024-09-06 9:39AM EDT | 815.00 | 5.89 | 5.90 | 6.30 | -4.30 | -42.20% | 2 | 79 | 37.69% |
| NFLX241115C00820000 | 2024-09-04 12:51PM EDT | 820.00 | 7.16 | 5.45 | 5.85 | 0.00 | - | 2 | 458 | 37.70% |
| NFLX241115C00825000 | 2024-09-06 2:19PM EDT | 825.00 | 5.05 | 5.00 | 5.35 | -1.34 | -20.97% | 3 | 30 | 37.56% |
| NFLX241115C00830000 | 2024-09-06 11:08AM EDT | 830.00 | 4.55 | 4.60 | 5.05 | -0.45 | -9.00% | 1 | 99 | 37.74% |
| NFLX241115C00835000 | 2024-09-05 11:02AM EDT | 835.00 | 5.49 | 4.25 | 4.60 | 0.00 | - | 11 | 12 | 37.59% |
| NFLX241115C00840000 | 2024-09-04 10:02AM EDT | 840.00 | 4.51 | 2.57 | 5.75 | 0.00 | - | 10 | 66 | 40.54% |
| NFLX241115C00845000 | 2024-08-20 2:44PM EDT | 845.00 | 8.90 | 1.50 | 5.45 | 0.00 | - | - | 5 | 40.70% |
| NFLX241115C00850000 | 2024-09-04 2:21PM EDT | 850.00 | 4.09 | 3.25 | 3.65 | 0.00 | - | 3 | 57 | 37.62% |
| NFLX241115C00855000 | 2024-09-06 2:17PM EDT | 855.00 | 3.10 | 2.87 | 3.35 | -0.63 | -16.89% | 4 | 8 | 37.56% |
| NFLX241115C00860000 | 2024-08-30 3:57PM EDT | 860.00 | 2.88 | 2.67 | 3.15 | -2.12 | -42.40% | 8 | 11 | 37.71% |
| NFLX241115C00865000 | 2024-08-28 12:27PM EDT | 865.00 | 3.82 | 2.49 | 2.97 | 0.00 | - | 4 | 6 | 37.88% |
| NFLX241115C00870000 | 2024-09-04 3:01PM EDT | 870.00 | 3.03 | 1.82 | 4.25 | 0.00 | - | 2 | 23 | 41.67% |
| NFLX241115C00875000 | 2024-08-20 9:41AM EDT | 875.00 | 5.20 | 2.10 | 2.85 | 0.00 | - | - | 5 | 38.81% |
| NFLX241115C00880000 | 2024-09-04 10:12AM EDT | 880.00 | 1.99 | 1.92 | 2.67 | -0.46 | -18.78% | 4 | 26 | 38.90% |
| NFLX241115C00890000 | 2024-09-03 10:46AM EDT | 890.00 | 2.14 | 0.13 | 2.43 | 0.00 | - | 4 | 52 | 39.37% |
| NFLX241115C00895000 | 2024-09-06 10:37AM EDT | 895.00 | 2.01 | 1.45 | 2.29 | -2.29 | -53.26% | 1 | 10 | 39.51% |
| NFLX241115C00900000 | 2024-09-03 9:42AM EDT | 900.00 | 2.30 | 1.00 | 2.16 | 0.00 | - | 1 | 28 | 39.65% |
| NFLX241115C00905000 | 2024-09-04 10:10AM EDT | 905.00 | 1.75 | 0.20 | 2.03 | 0.00 | - | 4 | 7 | 39.76% |
| NFLX241115C00910000 | 2024-08-26 3:30PM EDT | 910.00 | 2.11 | 0.92 | 1.93 | 0.00 | - | 9 | 59 | 39.95% |
| NFLX241115C00915000 | 2024-09-05 10:14AM EDT | 915.00 | 0.67 | 0.82 | 1.83 | 0.00 | - | 1 | 6 | 40.13% |
| NFLX241115C00920000 | 2024-08-22 3:18PM EDT | 920.00 | 2.35 | 0.73 | 1.74 | 0.00 | - | - | 40 | 40.31% |
| NFLX241115C00925000 | 2024-08-30 9:50AM EDT | 925.00 | 1.85 | 0.44 | 1.65 | 0.00 | - | 1 | 1 | 40.47% |
| NFLX241115C00940000 | 2024-08-21 11:27AM EDT | 940.00 | 2.26 | 0.38 | 1.43 | 0.00 | - | 5 | 6 | 41.05% |
| NFLX241115C00950000 | 2024-08-23 3:49PM EDT | 950.00 | 1.17 | 0.34 | 1.31 | 0.00 | - | 2 | 3 | 41.47% |
| NFLX241115C00955000 | 2024-08-27 1:41PM EDT | 955.00 | 1.50 | 0.29 | 1.26 | 0.00 | - | - | 1 | 41.71% |
| NFLX241115C00965000 | 2024-08-27 12:19PM EDT | 965.00 | 1.35 | 0.22 | 1.17 | 0.00 | - | 1 | 1 | 42.20% |
| NFLX241115C00970000 | 2024-09-03 3:02PM EDT | 970.00 | 0.65 | 0.19 | 1.12 | 0.00 | - | 2 | 3 | 42.40% |
| NFLX241115C00975000 | 2024-08-26 10:23AM EDT | 975.00 | 1.08 | 0.17 | 1.08 | 0.00 | - | - | 3 | 42.63% |
| NFLX241115C00980000 | 2024-08-27 3:57PM EDT | 980.00 | 1.00 | 0.15 | 1.05 | 0.00 | - | - | 1 | 42.92% |
| NFLX241115C01000000 | 2024-09-06 2:17PM EDT | 1,000.00 | 0.33 | 0.09 | 0.93 | -0.68 | -67.33% | 2 | 104 | 43.97% |
| NFLX241115C01030000 | 2024-07-24 9:31AM EDT | 1,030.00 | 0.58 | 0.12 | 1.09 | 0.00 | - | 1 | 1 | 47.67% |
| NFLX241115C01070000 | 2024-08-16 2:17PM EDT | 1,070.00 | 0.74 | 0.00 | 0.73 | 0.00 | - | 5 | 6 | 48.32% |
| NFLX241115C01080000 | 2024-07-22 3:47PM EDT | 1,080.00 | 0.39 | 0.11 | 0.92 | 0.00 | - | - | 1 | 50.67% |
| NFLX241115C01090000 | 2024-07-22 3:44PM EDT | 1,090.00 | 0.37 | 0.08 | 0.88 | 0.00 | - | - | 1 | 51.16% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241115P00240000 | 2024-08-20 11:32AM EDT | 240.00 | 0.03 | 0.00 | 0.79 | 0.00 | - | 1 | 1 | 96.14% |
| NFLX241115P00250000 | 2024-08-05 11:50AM EDT | 250.00 | 0.38 | 0.01 | 0.78 | 0.00 | - | - | 1 | 92.53% |
| NFLX241115P00260000 | 2024-08-05 11:50AM EDT | 260.00 | 0.42 | 0.02 | 0.78 | 0.00 | - | - | 1 | 89.16% |
| NFLX241115P00270000 | 2024-08-05 11:51AM EDT | 270.00 | 0.53 | 0.03 | 0.78 | 0.00 | - | - | 2 | 85.94% |
| NFLX241115P00280000 | 2024-08-05 11:51AM EDT | 280.00 | 0.58 | 0.04 | 0.79 | 0.00 | - | - | 2 | 82.91% |
| NFLX241115P00290000 | 2024-08-08 9:50AM EDT | 290.00 | 0.60 | 0.04 | 0.82 | 0.00 | - | - | 4 | 80.13% |
| NFLX241115P00300000 | 2024-08-28 1:23PM EDT | 300.00 | 0.14 | 0.06 | 0.84 | 0.00 | - | 5 | 8 | 77.54% |
| NFLX241115P00310000 | 2024-08-06 11:41AM EDT | 310.00 | 1.20 | 0.07 | 0.83 | 0.00 | - | - | 80 | 74.56% |
| NFLX241115P00320000 | 2024-08-05 11:50AM EDT | 320.00 | 0.88 | 0.10 | 0.85 | 0.00 | - | - | 2 | 72.19% |
| NFLX241115P00330000 | 2024-09-03 2:45PM EDT | 330.00 | 0.25 | 0.13 | 0.96 | 0.00 | - | 3 | 8 | 70.65% |
| NFLX241115P00340000 | 2024-08-22 11:09AM EDT | 340.00 | 0.45 | 0.15 | 1.02 | 0.00 | - | 2 | 11 | 68.51% |
| NFLX241115P00350000 | 2024-09-03 2:44PM EDT | 350.00 | 0.32 | 0.01 | 0.81 | 0.00 | - | 3 | 19 | 62.84% |
| NFLX241115P00360000 | 2024-08-16 10:22AM EDT | 360.00 | 1.50 | 0.01 | 1.17 | 0.00 | - | 1 | 2 | 63.26% |
| NFLX241115P00370000 | 2024-08-27 9:34AM EDT | 370.00 | 0.72 | 0.27 | 1.26 | 0.00 | - | 1 | 2 | 62.94% |
| NFLX241115P00380000 | 2024-08-12 2:49PM EDT | 380.00 | 1.25 | 0.31 | 0.95 | 0.00 | - | - | 2 | 58.72% |
| NFLX241115P00385000 | 2024-09-06 2:11PM EDT | 385.00 | 0.75 | 0.34 | 0.85 | +0.16 | +27.12% | 3 | 5 | 57.03% |
| NFLX241115P00390000 | 2024-08-26 3:34PM EDT | 390.00 | 0.80 | 0.37 | 1.25 | 0.00 | - | 1 | 7 | 58.33% |
| NFLX241115P00400000 | 2024-09-06 10:36AM EDT | 400.00 | 0.92 | 0.62 | 1.58 | +0.23 | +33.33% | 2 | 10 | 58.52% |
| NFLX241115P00410000 | 2024-09-03 1:48PM EDT | 410.00 | 0.73 | 0.50 | 1.74 | 0.00 | - | 1 | 12 | 56.16% |
| NFLX241115P00420000 | 2024-09-04 11:05AM EDT | 420.00 | 1.25 | 0.59 | 1.90 | +0.29 | +30.21% | 2 | 17 | 54.63% |
| NFLX241115P00430000 | 2024-08-26 3:35PM EDT | 430.00 | 1.13 | 0.78 | 2.09 | 0.00 | - | 10 | 53 | 53.44% |
| NFLX241115P00440000 | 2024-09-03 3:58PM EDT | 440.00 | 1.46 | 1.00 | 2.30 | 0.00 | - | 1 | 20 | 52.27% |
| NFLX241115P00450000 | 2024-09-05 11:14AM EDT | 450.00 | 1.82 | 1.25 | 2.52 | +0.52 | +40.00% | 1 | 110 | 51.05% |
| NFLX241115P00455000 | 2024-09-04 10:26AM EDT | 455.00 | 1.55 | 1.39 | 2.70 | 0.00 | - | 2 | 2 | 50.59% |
| NFLX241115P00460000 | 2024-08-20 1:13PM EDT | 460.00 | 1.42 | 1.87 | 2.85 | 0.00 | - | 2 | 6 | 50.76% |
| NFLX241115P00465000 | 2024-09-06 9:57AM EDT | 465.00 | 2.00 | 1.80 | 2.98 | +0.10 | +5.26% | 1 | 11 | 51.94% |
| NFLX241115P00470000 | 2024-09-04 11:03AM EDT | 470.00 | 1.90 | 1.91 | 3.25 | 0.00 | - | 1 | 7 | 51.61% |
| NFLX241115P00475000 | 2024-09-03 2:47PM EDT | 475.00 | 2.04 | 2.11 | 3.35 | 0.00 | - | 7 | 9 | 50.65% |
| NFLX241115P00480000 | 2024-09-06 3:49PM EDT | 480.00 | 2.85 | 2.45 | 3.15 | +0.72 | +33.80% | 2 | 69 | 48.70% |
| NFLX241115P00490000 | 2024-09-06 11:08AM EDT | 490.00 | 3.30 | 3.30 | 3.60 | +0.55 | +20.00% | 3 | 159 | 47.60% |
| NFLX241115P00495000 | 2024-09-03 2:46PM EDT | 495.00 | 3.70 | 3.55 | 3.90 | +1.06 | +40.15% | 5 | 30 | 47.20% |
| NFLX241115P00500000 | 2024-09-06 12:05PM EDT | 500.00 | 4.05 | 3.85 | 4.25 | +0.94 | +30.23% | 10 | 364 | 46.88% |
| NFLX241115P00505000 | 2024-09-06 3:49PM EDT | 505.00 | 4.09 | 4.15 | 4.55 | +0.74 | +22.09% | 5 | 9 | 46.37% |
| NFLX241115P00510000 | 2024-08-22 3:36PM EDT | 510.00 | 3.50 | 2.40 | 6.30 | 0.00 | - | 4 | 95 | 49.13% |
| NFLX241115P00515000 | 2024-09-05 3:01PM EDT | 515.00 | 3.70 | 4.85 | 5.15 | 0.00 | - | 6 | 29 | 45.20% |
| NFLX241115P00520000 | 2024-09-06 10:09AM EDT | 520.00 | 4.63 | 5.20 | 5.55 | +0.68 | +17.22% | 1 | 228 | 44.79% |
| NFLX241115P00525000 | 2024-09-03 2:58PM EDT | 525.00 | 4.30 | 3.60 | 5.95 | 0.00 | - | 1 | 2 | 44.31% |
| NFLX241115P00530000 | 2024-09-05 10:19AM EDT | 530.00 | 4.55 | 6.10 | 6.40 | 0.00 | - | 1 | 706 | 43.88% |
| NFLX241115P00535000 | 2024-09-06 3:21PM EDT | 535.00 | 6.55 | 6.60 | 6.95 | +1.20 | +22.43% | 2 | 26 | 43.59% |
| NFLX241115P00540000 | 2024-09-06 11:34AM EDT | 540.00 | 7.40 | 7.10 | 7.45 | +2.10 | +39.62% | 2 | 109 | 43.14% |
| NFLX241115P00545000 | 2024-09-06 12:07PM EDT | 545.00 | 8.00 | 7.60 | 8.05 | +2.09 | +35.36% | 3 | 17 | 42.81% |
| NFLX241115P00550000 | 2024-09-06 3:32PM EDT | 550.00 | 8.24 | 8.30 | 8.65 | +1.79 | +27.75% | 25 | 531 | 42.41% |
| NFLX241115P00555000 | 2024-09-06 11:31AM EDT | 555.00 | 9.15 | 8.85 | 9.40 | +2.80 | +44.09% | 17 | 13 | 42.18% |
| NFLX241115P00560000 | 2024-09-06 2:58PM EDT | 560.00 | 9.90 | 9.65 | 10.40 | +3.10 | +45.59% | 30 | 98 | 42.25% |
| NFLX241115P00565000 | 2024-09-06 3:49PM EDT | 565.00 | 10.19 | 9.00 | 11.15 | +1.99 | +24.27% | 19 | 52 | 41.87% |
| NFLX241115P00570000 | 2024-09-06 1:36PM EDT | 570.00 | 11.36 | 11.15 | 12.00 | +2.41 | +26.93% | 11 | 619 | 41.56% |
| NFLX241115P00575000 | 2024-09-05 9:36AM EDT | 575.00 | 9.70 | 12.10 | 12.65 | 0.00 | - | 2 | 46 | 40.92% |
| NFLX241115P00580000 | 2024-09-06 3:38PM EDT | 580.00 | 13.00 | 11.60 | 13.70 | +2.20 | +20.37% | 381 | 88 | 40.74% |
| NFLX241115P00585000 | 2024-09-06 11:48AM EDT | 585.00 | 14.70 | 13.95 | 14.80 | +3.83 | +35.23% | 13 | 110 | 40.54% |
| NFLX241115P00590000 | 2024-09-06 3:49PM EDT | 590.00 | 14.80 | 15.00 | 16.80 | +3.20 | +27.59% | 2 | 514 | 41.31% |
| NFLX241115P00595000 | 2024-09-05 3:40PM EDT | 595.00 | 12.37 | 16.25 | 17.10 | 0.00 | - | 15 | 24 | 40.03% |
| NFLX241115P00600000 | 2024-09-06 3:36PM EDT | 600.00 | 17.10 | 17.45 | 18.00 | +4.25 | +33.07% | 26 | 581 | 39.39% |
| NFLX241115P00605000 | 2024-09-05 3:40PM EDT | 605.00 | 14.31 | 18.70 | 19.40 | 0.00 | - | 17 | 45 | 39.23% |
| NFLX241115P00610000 | 2024-09-06 10:06AM EDT | 610.00 | 18.75 | 20.05 | 21.60 | +3.85 | +25.84% | 5 | 185 | 39.82% |
| NFLX241115P00615000 | 2024-09-04 10:23AM EDT | 615.00 | 21.60 | 21.45 | 22.30 | +3.90 | +22.03% | 5 | 19 | 38.78% |
| NFLX241115P00620000 | 2024-09-06 10:19AM EDT | 620.00 | 22.60 | 21.50 | 23.55 | +3.90 | +20.86% | 152 | 575 | 38.25% |
| NFLX241115P00625000 | 2024-09-06 12:18PM EDT | 625.00 | 25.00 | 24.55 | 25.25 | +5.50 | +28.21% | 23 | 310 | 38.08% |
| NFLX241115P00630000 | 2024-09-06 3:36PM EDT | 630.00 | 25.74 | 26.15 | 27.00 | +4.09 | +18.89% | 22 | 160 | 37.89% |
| NFLX241115P00635000 | 2024-09-06 2:21PM EDT | 635.00 | 28.70 | 27.55 | 28.70 | +7.10 | +32.87% | 12 | 18 | 37.56% |
| NFLX241115P00640000 | 2024-09-06 11:43AM EDT | 640.00 | 30.65 | 29.65 | 30.50 | +6.75 | +28.24% | 9 | 390 | 37.26% |
| NFLX241115P00645000 | 2024-09-06 3:38PM EDT | 645.00 | 31.20 | 31.65 | 32.70 | +6.14 | +24.50% | 7 | 147 | 37.24% |
| NFLX241115P00650000 | 2024-09-06 2:40PM EDT | 650.00 | 34.22 | 33.45 | 34.70 | +7.04 | +25.90% | 37 | 272 | 36.95% |
| NFLX241115P00655000 | 2024-09-04 2:39PM EDT | 655.00 | 36.45 | 34.40 | 36.75 | +7.10 | +24.19% | 2 | 32 | 36.64% |
| NFLX241115P00660000 | 2024-09-06 3:06PM EDT | 660.00 | 37.53 | 37.95 | 39.85 | +7.20 | +23.74% | 38 | 110 | 37.16% |
| NFLX241115P00665000 | 2024-09-06 3:59PM EDT | 665.00 | 40.50 | 40.35 | 41.20 | +8.75 | +27.56% | 35 | 73 | 36.07% |
| NFLX241115P00670000 | 2024-09-06 3:55PM EDT | 670.00 | 43.30 | 42.80 | 43.60 | +8.85 | +25.69% | 41 | 107 | 35.82% |
| NFLX241115P00675000 | 2024-09-06 3:52PM EDT | 675.00 | 45.80 | 45.25 | 46.10 | +7.05 | +18.19% | 150 | 79 | 35.58% |
| NFLX241115P00680000 | 2024-09-06 1:30PM EDT | 680.00 | 49.20 | 47.75 | 48.65 | +9.10 | +22.69% | 24 | 85 | 35.29% |
| NFLX241115P00685000 | 2024-09-06 3:13PM EDT | 685.00 | 50.95 | 50.00 | 53.85 | +9.88 | +24.06% | 3 | 65 | 37.24% |
| NFLX241115P00690000 | 2024-09-06 2:00PM EDT | 690.00 | 53.54 | 52.50 | 54.45 | +9.69 | +22.10% | 12 | 131 | 35.09% |
| NFLX241115P00695000 | 2024-09-06 2:00PM EDT | 695.00 | 56.10 | 55.45 | 59.55 | +9.70 | +20.91% | 4 | 76 | 36.81% |
| NFLX241115P00700000 | 2024-09-06 2:53PM EDT | 700.00 | 59.70 | 58.35 | 61.40 | +11.32 | +23.40% | 5 | 112 | 35.58% |
| NFLX241115P00705000 | 2024-09-05 2:15PM EDT | 705.00 | 59.25 | 61.60 | 63.50 | +8.17 | +15.99% | 2 | 125 | 34.48% |
| NFLX241115P00710000 | 2024-09-05 2:52PM EDT | 710.00 | 53.65 | 64.55 | 66.70 | 0.00 | - | 11 | 54 | 34.27% |
| NFLX241115P00715000 | 2024-09-04 11:15AM EDT | 715.00 | 57.43 | 68.10 | 71.20 | 0.00 | - | 1 | 27 | 35.20% |
| NFLX241115P00720000 | 2024-09-06 10:25AM EDT | 720.00 | 74.00 | 71.05 | 73.40 | +6.40 | +9.47% | 4 | 26 | 33.89% |
| NFLX241115P00725000 | 2024-09-05 3:15PM EDT | 725.00 | 63.40 | 74.55 | 78.05 | 0.00 | - | 2 | 4 | 34.84% |
| NFLX241115P00730000 | 2024-08-29 11:33AM EDT | 730.00 | 57.85 | 75.80 | 80.50 | 0.00 | - | 1 | 18 | 33.56% |
| NFLX241115P00735000 | 2024-08-30 3:59PM EDT | 735.00 | 83.00 | 82.00 | 86.20 | +24.63 | +42.20% | 4 | 6 | 35.48% |
| NFLX241115P00740000 | 2024-08-30 3:59PM EDT | 740.00 | 61.70 | 85.10 | 87.65 | 0.00 | - | 1 | 44 | 32.93% |
| NFLX241115P00745000 | 2024-08-23 12:26PM EDT | 745.00 | 78.30 | 89.00 | 93.40 | 0.00 | - | 5 | 5 | 34.87% |
| NFLX241115P00750000 | 2024-09-05 1:46PM EDT | 750.00 | 79.90 | 90.70 | 97.35 | 0.00 | - | 1 | 13 | 34.81% |
| NFLX241115P00770000 | 2024-09-06 10:20AM EDT | 770.00 | 106.90 | 106.75 | 113.65 | +10.41 | +10.79% | 2 | 3 | 34.46% |
| NFLX241115P00775000 | 2024-08-30 1:57PM EDT | 775.00 | 90.40 | 112.05 | 117.90 | 0.00 | - | 1 | 12 | 34.42% |
| NFLX241115P00780000 | 2024-08-28 2:59PM EDT | 780.00 | 104.60 | 115.40 | 122.15 | 0.00 | - | 7 | 35 | 34.30% |
| NFLX241115P00785000 | 2024-09-05 2:00PM EDT | 785.00 | 107.25 | 120.60 | 126.55 | 0.00 | - | 12 | 29 | 34.32% |
| NFLX241115P00790000 | 2024-09-03 9:30AM EDT | 790.00 | 97.05 | 124.80 | 130.90 | 0.00 | - | 3 | 18 | 34.21% |
| NFLX241115P00795000 | 2024-08-22 9:38AM EDT | 795.00 | 103.35 | 129.40 | 135.25 | 0.00 | - | - | 1 | 34.02% |
| NFLX241115P00800000 | 2024-08-27 1:41PM EDT | 800.00 | 105.45 | 133.60 | 140.15 | 0.00 | - | 1 | 6 | 34.67% |
| NFLX241115P00810000 | 2024-08-29 11:41AM EDT | 810.00 | 116.20 | 143.05 | 149.05 | 0.00 | - | 1 | 11 | 34.32% |
| NFLX241115P00815000 | 2024-08-20 10:48AM EDT | 815.00 | 120.50 | 147.55 | 153.75 | 0.00 | - | - | 3 | 34.52% |
| NFLX241115P00820000 | 2024-09-06 3:20PM EDT | 820.00 | 154.30 | 152.30 | 158.45 | +1.91 | +1.25% | 10 | 0 | 34.66% |
| NFLX241115P00830000 | 2024-09-05 1:11PM EDT | 830.00 | 148.25 | 161.70 | 168.10 | 0.00 | - | 2 | 5 | 35.38% |
| NFLX241115P00840000 | 2024-08-23 1:11PM EDT | 840.00 | 156.50 | 172.40 | 177.80 | 0.00 | - | 2 | 2 | 36.10% |
| NFLX241115P00850000 | 2024-08-16 10:00AM EDT | 850.00 | 179.62 | 180.50 | 187.65 | 0.00 | - | 2 | 0 | 37.10% |
| NFLX241115P00870000 | 2024-08-15 10:43AM EDT | 870.00 | 202.26 | 202.10 | 205.65 | 0.00 | - | - | 0 | 33.49% |
| NFLX241115P00925000 | 2024-08-26 10:08AM EDT | 925.00 | 239.05 | 257.10 | 260.65 | 0.00 | - | - | 0 | 39.54% |
© 2024 Yahoo. All rights reserved.