Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX250117C00005000 | 2022-12-06 12:20PM EDT | 5.00 | 301.39 | 305.00 | 314.50 | 0.00 | - | 5 | 15 | 0.00% |
| NFLX250117C00010000 | 2023-03-10 11:07AM EDT | 10.00 | 288.74 | 316.00 | 325.00 | 0.00 | - | 1 | 1 | 166.46% |
| NFLX250117C00020000 | 2023-03-24 3:20PM EDT | 20.00 | 311.68 | 306.00 | 316.00 | +5.18 | +1.69% | 3 | 20 | 131.08% |
| NFLX250117C00025000 | 2023-01-23 3:43PM EDT | 25.00 | 340.05 | 308.50 | 318.00 | 0.00 | - | 1 | 1 | 177.00% |
| NFLX250117C00030000 | 2022-12-16 11:40AM EDT | 30.00 | 265.98 | 301.00 | 311.00 | 0.00 | - | 1 | 0 | 145.43% |
| NFLX250117C00035000 | 2022-12-27 4:36PM EDT | 35.00 | 255.80 | 328.00 | 338.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX250117C00045000 | 2023-03-16 1:07PM EDT | 45.00 | 275.39 | 283.50 | 293.00 | 0.00 | - | 1 | 4 | 102.87% |
| NFLX250117C00050000 | 2023-01-11 1:57PM EDT | 50.00 | 278.72 | 305.05 | 314.00 | 0.00 | - | 2 | 14 | 203.21% |
| NFLX250117C00060000 | 2023-02-03 1:42PM EDT | 60.00 | 321.40 | 257.50 | 267.00 | 0.00 | - | 1 | 13 | 0.00% |
| NFLX250117C00070000 | 2023-01-13 11:06AM EDT | 70.00 | 274.12 | 281.00 | 290.00 | 0.00 | - | 2 | 8 | 143.77% |
| NFLX250117C00080000 | 2023-03-23 9:54AM EDT | 80.00 | 245.12 | 252.00 | 262.00 | 0.00 | - | 1 | 9 | 84.60% |
| NFLX250117C00090000 | 2022-10-20 2:27PM EDT | 90.00 | 194.43 | 208.70 | 217.35 | 0.00 | - | 3 | 11 | 0.00% |
| NFLX250117C00095000 | 2022-09-23 2:05PM EDT | 95.00 | 154.31 | 207.15 | 215.85 | 0.00 | - | 2 | 21 | 0.00% |
| NFLX250117C00100000 | 2023-03-10 1:56PM EDT | 100.00 | 205.00 | 235.00 | 244.00 | 0.00 | - | 1 | 179 | 77.66% |
| NFLX250117C00105000 | 2022-11-08 11:58AM EDT | 105.00 | 177.64 | 217.05 | 225.95 | 0.00 | - | 1 | 10 | 51.28% |
| NFLX250117C00110000 | 2022-10-17 10:49AM EDT | 110.00 | 158.70 | 199.10 | 208.00 | 0.00 | - | 1 | 15 | 0.00% |
| NFLX250117C00115000 | 2023-03-20 10:46AM EDT | 115.00 | 204.35 | 222.00 | 231.00 | 0.00 | - | 2 | 7 | 73.20% |
| NFLX250117C00120000 | 2023-03-20 10:47AM EDT | 120.00 | 199.95 | 218.00 | 227.00 | 0.00 | - | 2 | 15 | 72.38% |
| NFLX250117C00125000 | 2023-02-03 11:17AM EDT | 125.00 | 257.00 | 202.50 | 212.00 | 0.00 | - | 1 | 22 | 59.53% |
| NFLX250117C00130000 | 2023-01-31 1:23PM EDT | 130.00 | 239.18 | 196.45 | 204.95 | 0.00 | - | 5 | 15 | 53.12% |
| NFLX250117C00135000 | 2023-03-21 1:10PM EDT | 135.00 | 190.25 | 205.50 | 214.00 | 0.00 | - | 2 | 7 | 68.59% |
| NFLX250117C00140000 | 2023-03-21 1:09PM EDT | 140.00 | 186.45 | 201.50 | 211.00 | 0.00 | - | 4 | 22 | 68.47% |
| NFLX250117C00145000 | 2022-12-29 4:44PM EDT | 145.00 | 177.25 | 229.20 | 238.50 | 0.00 | - | 1 | 3 | 108.92% |
| NFLX250117C00150000 | 2023-03-23 9:31AM EDT | 150.00 | 179.00 | 194.60 | 201.75 | 0.00 | - | 150 | 381 | 66.53% |
| NFLX250117C00155000 | 2023-03-23 9:37AM EDT | 155.00 | 180.00 | 191.25 | 197.75 | 0.00 | - | 360 | 74 | 66.03% |
| NFLX250117C00160000 | 2023-03-06 1:36PM EDT | 160.00 | 184.35 | 187.55 | 194.05 | 0.00 | - | 2 | 2 | 65.46% |
| NFLX250117C00165000 | 2023-03-08 4:11PM EDT | 165.00 | 171.06 | 184.05 | 190.25 | 0.00 | - | 2 | 42 | 64.92% |
| NFLX250117C00170000 | 2023-03-13 3:26PM EDT | 170.00 | 152.25 | 179.20 | 186.80 | 0.00 | - | 2 | 15 | 63.76% |
| NFLX250117C00175000 | 2023-03-15 10:50AM EDT | 175.00 | 148.21 | 176.15 | 182.40 | 0.00 | - | 1 | 19 | 63.09% |
| NFLX250117C00180000 | 2023-03-20 2:15PM EDT | 180.00 | 153.45 | 172.85 | 178.75 | 0.00 | - | 4 | 11 | 62.67% |
| NFLX250117C00185000 | 2023-03-22 1:02PM EDT | 185.00 | 146.45 | 168.70 | 175.35 | 0.00 | - | 4 | 10 | 61.91% |
| NFLX250117C00190000 | 2023-03-24 9:55AM EDT | 190.00 | 169.97 | 165.90 | 170.70 | +9.90 | +6.18% | 1 | 455 | 61.18% |
| NFLX250117C00195000 | 2023-03-23 12:52PM EDT | 195.00 | 157.39 | 161.70 | 168.20 | 0.00 | - | 12 | 24 | 60.80% |
| NFLX250117C00200000 | 2023-03-24 1:52PM EDT | 200.00 | 158.00 | 157.65 | 164.65 | +4.48 | +2.92% | 4 | 70 | 59.96% |
| NFLX250117C00210000 | 2023-03-22 1:02PM EDT | 210.00 | 129.65 | 152.35 | 157.45 | 0.00 | - | 2 | 83 | 59.47% |
| NFLX250117C00220000 | 2023-03-24 1:21PM EDT | 220.00 | 145.48 | 144.45 | 150.55 | +5.62 | +4.02% | 2 | 71 | 57.86% |
| NFLX250117C00230000 | 2023-03-24 1:10PM EDT | 230.00 | 138.70 | 138.85 | 144.20 | +15.70 | +12.76% | 10 | 159 | 57.38% |
| NFLX250117C00240000 | 2023-03-24 1:46PM EDT | 240.00 | 131.84 | 132.60 | 137.55 | +23.34 | +21.51% | 26 | 143 | 56.40% |
| NFLX250117C00250000 | 2023-03-24 3:24PM EDT | 250.00 | 128.64 | 125.30 | 131.50 | +7.88 | +6.53% | 3 | 169 | 55.16% |
| NFLX250117C00260000 | 2023-03-23 11:28AM EDT | 260.00 | 115.00 | 119.15 | 125.55 | 0.00 | - | 24 | 168 | 54.32% |
| NFLX250117C00270000 | 2023-03-24 3:17PM EDT | 270.00 | 116.50 | 113.60 | 119.50 | +7.51 | +6.89% | 1 | 157 | 53.56% |
| NFLX250117C00280000 | 2023-03-23 3:56PM EDT | 280.00 | 104.00 | 108.40 | 112.00 | 0.00 | - | 26 | 207 | 52.35% |
| NFLX250117C00290000 | 2023-03-23 12:45PM EDT | 290.00 | 98.26 | 103.15 | 108.95 | 0.00 | - | 15 | 288 | 52.51% |
| NFLX250117C00300000 | 2023-03-24 3:56PM EDT | 300.00 | 99.95 | 98.20 | 101.00 | +9.80 | +10.87% | 7 | 1,080 | 51.08% |
| NFLX250117C00310000 | 2023-03-23 1:56PM EDT | 310.00 | 86.47 | 93.05 | 98.55 | 0.00 | - | 6 | 239 | 51.25% |
| NFLX250117C00320000 | 2023-03-24 1:20PM EDT | 320.00 | 88.46 | 87.95 | 93.50 | +7.39 | +9.12% | 3 | 228 | 50.52% |
| NFLX250117C00330000 | 2023-03-24 3:31PM EDT | 330.00 | 86.70 | 83.10 | 88.90 | +7.27 | +9.15% | 17 | 161 | 51.66% |
| NFLX250117C00340000 | 2023-03-24 3:56PM EDT | 340.00 | 81.94 | 79.20 | 84.35 | +6.98 | +9.31% | 13 | 212 | 51.05% |
| NFLX250117C00350000 | 2023-03-24 1:30PM EDT | 350.00 | 75.77 | 74.95 | 79.75 | +6.77 | +9.81% | 17 | 229 | 50.35% |
| NFLX250117C00360000 | 2023-03-24 3:53PM EDT | 360.00 | 72.47 | 71.15 | 74.50 | +5.75 | +8.62% | 20 | 284 | 49.19% |
| NFLX250117C00370000 | 2023-03-24 3:14PM EDT | 370.00 | 67.31 | 66.75 | 71.90 | +6.47 | +10.63% | 7 | 103 | 49.49% |
| NFLX250117C00380000 | 2023-03-24 3:31PM EDT | 380.00 | 66.09 | 63.00 | 68.55 | +9.81 | +17.43% | 10 | 223 | 49.27% |
| NFLX250117C00390000 | 2023-03-24 10:17AM EDT | 390.00 | 59.35 | 59.80 | 64.85 | +3.22 | +5.74% | 3 | 384 | 48.78% |
| NFLX250117C00400000 | 2023-03-24 12:14PM EDT | 400.00 | 57.50 | 56.35 | 58.90 | +6.50 | +12.75% | 4 | 604 | 46.95% |
| NFLX250117C00410000 | 2023-03-24 1:50PM EDT | 410.00 | 53.50 | 53.05 | 57.90 | +6.80 | +14.56% | 8 | 427 | 47.85% |
| NFLX250117C00420000 | 2023-03-24 12:19PM EDT | 420.00 | 50.76 | 50.70 | 52.40 | +13.14 | +34.93% | 10 | 228 | 46.13% |
| NFLX250117C00430000 | 2023-03-24 3:31PM EDT | 430.00 | 49.50 | 47.55 | 50.25 | +4.60 | +10.24% | 1 | 230 | 46.24% |
| NFLX250117C00440000 | 2023-03-23 9:52AM EDT | 440.00 | 38.73 | 44.65 | 46.70 | 0.00 | - | 4 | 70 | 45.48% |
| NFLX250117C00450000 | 2023-03-24 2:40PM EDT | 450.00 | 42.60 | 42.10 | 44.65 | +3.69 | +9.48% | 2 | 162 | 45.51% |
| NFLX250117C00460000 | 2023-03-23 3:50PM EDT | 460.00 | 36.80 | 39.80 | 41.50 | 0.00 | - | 3 | 77 | 44.85% |
| NFLX250117C00470000 | 2023-03-21 10:09AM EDT | 470.00 | 28.36 | 37.00 | 39.60 | 0.00 | - | 1 | 54 | 44.85% |
| NFLX250117C00480000 | 2023-03-24 2:43PM EDT | 480.00 | 35.80 | 35.10 | 37.35 | +3.85 | +12.05% | 1 | 304 | 44.59% |
| NFLX250117C00490000 | 2023-03-23 9:55AM EDT | 490.00 | 29.00 | 33.15 | 35.15 | 0.00 | - | 2 | 31 | 44.29% |
| NFLX250117C00500000 | 2023-03-24 3:53PM EDT | 500.00 | 32.02 | 30.35 | 33.00 | +3.72 | +13.14% | 13 | 399 | 43.97% |
| NFLX250117C00510000 | 2023-03-22 3:37PM EDT | 510.00 | 21.55 | 29.45 | 31.40 | 0.00 | - | 1 | 77 | 43.93% |
| NFLX250117C00520000 | 2023-03-24 3:51PM EDT | 520.00 | 28.40 | 27.75 | 29.70 | +3.80 | +15.45% | 11 | 47 | 43.77% |
| NFLX250117C00530000 | 2023-03-13 2:55PM EDT | 530.00 | 18.45 | 25.55 | 27.95 | 0.00 | - | 1 | 84 | 43.53% |
| NFLX250117C00540000 | 2023-03-14 1:11PM EDT | 540.00 | 16.33 | 24.35 | 27.35 | 0.00 | - | 4 | 134 | 43.99% |
| NFLX250117C00550000 | 2023-03-24 1:23PM EDT | 550.00 | 22.80 | 23.15 | 26.05 | +3.30 | +16.92% | 1 | 1,023 | 43.96% |
| NFLX250117C00560000 | 2023-03-23 3:50PM EDT | 560.00 | 19.78 | 21.30 | 24.30 | 0.00 | - | 6 | 123 | 43.58% |
| NFLX250117C00570000 | 2023-03-21 10:15AM EDT | 570.00 | 15.30 | 20.15 | 22.15 | 0.00 | - | 1 | 66 | 42.85% |
| NFLX250117C00580000 | 2023-02-15 1:19PM EDT | 580.00 | 30.11 | 11.35 | 17.90 | 0.00 | - | 2 | 162 | 40.48% |
| NFLX250117C00590000 | 2023-02-22 1:09PM EDT | 590.00 | 22.39 | 17.65 | 19.95 | 0.00 | - | 2 | 59 | 42.73% |
| NFLX250117C00600000 | 2023-03-23 2:00PM EDT | 600.00 | 15.15 | 16.70 | 18.95 | 0.00 | - | 5 | 184 | 42.68% |
| NFLX250117C00610000 | 2023-03-24 2:21PM EDT | 610.00 | 16.04 | 15.80 | 18.65 | +3.44 | +27.30% | 7 | 44 | 43.13% |
| NFLX250117C00620000 | 2023-03-15 1:28PM EDT | 620.00 | 11.15 | 14.80 | 17.30 | 0.00 | - | 3 | 59 | 42.74% |
| NFLX250117C00630000 | 2023-03-15 1:35PM EDT | 630.00 | 10.60 | 13.90 | 15.85 | 0.00 | - | 13 | 135 | 42.22% |
| NFLX250117C00640000 | 2023-03-23 11:50AM EDT | 640.00 | 12.50 | 12.95 | 15.80 | 0.00 | - | 2 | 49 | 42.80% |
| NFLX250117C00650000 | 2023-03-20 10:50AM EDT | 650.00 | 10.00 | 12.25 | 13.70 | 0.00 | - | 1 | 133 | 41.61% |
| NFLX250117C00660000 | 2023-03-24 2:21PM EDT | 660.00 | 11.90 | 11.65 | 12.95 | +0.65 | +5.78% | 26 | 4,487 | 41.53% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX250117P00005000 | 2023-03-21 1:23PM EDT | 5.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 272 | 98.44% |
| NFLX250117P00010000 | 2023-03-10 12:37PM EDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 23 | 81.25% |
| NFLX250117P00015000 | 2023-03-23 9:50AM EDT | 15.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 143 | 73.44% |
| NFLX250117P00020000 | 2023-03-24 10:07AM EDT | 20.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 37 | 67.58% |
| NFLX250117P00025000 | 2023-02-16 2:07PM EDT | 25.00 | 0.62 | 0.00 | 0.55 | 0.00 | - | 1 | 39 | 81.15% |
| NFLX250117P00030000 | 2023-03-15 1:27PM EDT | 30.00 | 0.32 | 0.05 | 0.33 | 0.00 | - | 1 | 150 | 71.78% |
| NFLX250117P00035000 | 2023-02-13 10:37AM EDT | 35.00 | 0.30 | 0.00 | 0.47 | 0.00 | - | 5 | 616 | 68.65% |
| NFLX250117P00040000 | 2023-02-02 11:59AM EDT | 40.00 | 0.18 | 0.10 | 0.68 | 0.00 | - | 1 | 515 | 68.80% |
| NFLX250117P00045000 | 2023-03-23 10:04AM EDT | 45.00 | 0.51 | 0.00 | 1.03 | 0.00 | - | 2 | 5 | 67.38% |
| NFLX250117P00050000 | 2023-03-08 11:09AM EDT | 50.00 | 0.60 | 0.22 | 1.22 | 0.00 | - | 2 | 113 | 66.94% |
| NFLX250117P00060000 | 2023-03-23 3:47PM EDT | 60.00 | 0.89 | 0.60 | 1.00 | 0.00 | - | 6 | 78 | 61.40% |
| NFLX250117P00070000 | 2023-03-22 9:55AM EDT | 70.00 | 1.28 | 0.49 | 1.46 | 0.00 | - | 2 | 291 | 57.67% |
| NFLX250117P00080000 | 2023-02-13 4:57PM EDT | 80.00 | 1.15 | 0.77 | 2.50 | 0.00 | - | 4 | 32 | 57.69% |
| NFLX250117P00090000 | 2023-03-23 10:00AM EDT | 90.00 | 2.30 | 1.00 | 2.30 | 0.00 | - | 1 | 35 | 53.15% |
| NFLX250117P00095000 | 2023-02-16 3:53PM EDT | 95.00 | 2.01 | 1.46 | 4.10 | 0.00 | - | 4 | 27 | 56.52% |
| NFLX250117P00100000 | 2023-03-10 2:51PM EDT | 100.00 | 3.50 | 1.42 | 3.40 | 0.00 | - | 2 | 91 | 52.75% |
| NFLX250117P00105000 | 2023-01-13 2:37PM EDT | 105.00 | 5.50 | 1.17 | 4.70 | 0.00 | - | 1 | 28 | 52.84% |
| NFLX250117P00110000 | 2023-03-14 9:30AM EDT | 110.00 | 4.00 | 2.60 | 5.90 | 0.00 | - | 10 | 31 | 55.26% |
| NFLX250117P00115000 | 2023-02-10 4:27PM EDT | 115.00 | 3.10 | 3.45 | 6.20 | 0.00 | - | 2 | 14 | 54.86% |
| NFLX250117P00120000 | 2023-03-16 10:55AM EDT | 120.00 | 5.00 | 2.10 | 7.10 | 0.00 | - | 2 | 56 | 52.23% |
| NFLX250117P00125000 | 2023-03-10 1:56PM EDT | 125.00 | 6.00 | 4.00 | 7.75 | 0.00 | - | 2 | 171 | 53.55% |
| NFLX250117P00130000 | 2023-03-13 12:31PM EDT | 130.00 | 6.80 | 3.50 | 8.45 | 0.00 | - | 15 | 92 | 51.86% |
| NFLX250117P00135000 | 2023-03-20 9:32AM EDT | 135.00 | 7.35 | 3.65 | 8.35 | 0.00 | - | 1 | 47 | 50.06% |
| NFLX250117P00140000 | 2023-03-21 1:08PM EDT | 140.00 | 7.45 | 6.45 | 7.55 | 0.00 | - | 12 | 67 | 50.35% |
| NFLX250117P00145000 | 2023-03-09 2:58PM EDT | 145.00 | 8.20 | 7.05 | 8.15 | 0.00 | - | 8 | 37 | 50.76% |
| NFLX250117P00150000 | 2023-03-20 1:47PM EDT | 150.00 | 9.30 | 7.90 | 8.80 | 0.00 | - | 28 | 132 | 50.12% |
| NFLX250117P00155000 | 2023-03-22 3:08PM EDT | 155.00 | 10.25 | 8.45 | 9.70 | 0.00 | - | 100 | 114 | 49.85% |
| NFLX250117P00160000 | 2023-03-24 10:08AM EDT | 160.00 | 10.00 | 9.25 | 10.25 | -1.64 | -14.09% | 1 | 351 | 48.98% |
| NFLX250117P00165000 | 2023-03-24 11:13AM EDT | 165.00 | 11.00 | 10.20 | 11.15 | +1.10 | +11.11% | 1 | 168 | 48.60% |
| NFLX250117P00170000 | 2023-03-23 11:55AM EDT | 170.00 | 11.45 | 11.05 | 12.00 | 0.00 | - | 5 | 349 | 48.10% |
| NFLX250117P00175000 | 2023-03-13 9:57AM EDT | 175.00 | 15.54 | 11.90 | 13.15 | 0.00 | - | 1 | 292 | 47.96% |
| NFLX250117P00180000 | 2023-03-17 2:42PM EDT | 180.00 | 15.50 | 12.70 | 15.05 | 0.00 | - | 3 | 146 | 48.67% |
| NFLX250117P00185000 | 2023-03-22 3:55PM EDT | 185.00 | 17.10 | 13.70 | 15.15 | 0.00 | - | 4 | 15 | 47.10% |
| NFLX250117P00190000 | 2023-03-24 11:07AM EDT | 190.00 | 15.75 | 14.90 | 16.00 | -1.55 | -8.96% | 1 | 131 | 46.44% |
| NFLX250117P00195000 | 2023-03-24 9:41AM EDT | 195.00 | 17.42 | 15.85 | 17.20 | -1.08 | -5.84% | 1 | 78 | 46.15% |
| NFLX250117P00200000 | 2023-03-24 10:18AM EDT | 200.00 | 17.84 | 16.95 | 18.40 | +0.18 | +1.02% | 2 | 235 | 45.80% |
| NFLX250117P00210000 | 2023-03-24 10:30AM EDT | 210.00 | 19.86 | 19.40 | 20.90 | -3.19 | -13.84% | 7 | 256 | 45.08% |
| NFLX250117P00220000 | 2023-03-24 2:12PM EDT | 220.00 | 23.13 | 22.10 | 24.00 | -0.24 | -1.03% | 29 | 438 | 44.74% |
| NFLX250117P00230000 | 2023-03-24 3:14PM EDT | 230.00 | 25.18 | 24.65 | 26.50 | -4.07 | -13.91% | 28 | 444 | 43.70% |
| NFLX250117P00240000 | 2023-03-24 1:01PM EDT | 240.00 | 28.41 | 27.50 | 29.45 | -0.44 | -1.53% | 4 | 541 | 42.93% |
| NFLX250117P00250000 | 2023-03-24 12:28PM EDT | 250.00 | 32.15 | 30.85 | 32.70 | -0.80 | -2.43% | 10 | 365 | 42.26% |
| NFLX250117P00260000 | 2023-03-24 10:21AM EDT | 260.00 | 36.00 | 34.15 | 36.80 | -2.70 | -6.98% | 1 | 359 | 42.06% |
| NFLX250117P00270000 | 2023-03-24 10:23AM EDT | 270.00 | 38.80 | 37.65 | 40.60 | -5.20 | -11.82% | 4 | 307 | 41.50% |
| NFLX250117P00280000 | 2023-03-24 10:25AM EDT | 280.00 | 42.55 | 41.45 | 44.75 | -0.68 | -1.57% | 4 | 713 | 41.03% |
| NFLX250117P00290000 | 2023-03-24 10:56AM EDT | 290.00 | 46.10 | 45.45 | 48.40 | -3.28 | -6.64% | 4 | 386 | 40.11% |
| NFLX250117P00300000 | 2023-03-24 10:23AM EDT | 300.00 | 51.30 | 49.40 | 52.25 | -0.20 | -0.39% | 6 | 565 | 39.22% |
| NFLX250117P00310000 | 2023-03-24 10:23AM EDT | 310.00 | 55.25 | 53.95 | 58.15 | -7.62 | -12.12% | 3 | 98 | 39.47% |
| NFLX250117P00320000 | 2023-03-24 3:46PM EDT | 320.00 | 59.90 | 58.90 | 61.65 | -2.65 | -4.24% | 4 | 2,365 | 38.13% |
| NFLX250117P00330000 | 2023-03-23 1:35PM EDT | 330.00 | 70.48 | 63.15 | 67.05 | 0.00 | - | 24 | 647 | 37.82% |
| NFLX250117P00340000 | 2023-03-24 1:11PM EDT | 340.00 | 71.19 | 68.25 | 73.25 | -7.13 | -9.10% | 2 | 79 | 37.85% |
| NFLX250117P00350000 | 2023-03-21 1:08PM EDT | 350.00 | 82.91 | 73.80 | 77.90 | 0.00 | - | 2 | 199 | 36.87% |
| NFLX250117P00360000 | 2023-03-24 3:32PM EDT | 360.00 | 80.00 | 79.10 | 82.00 | -10.69 | -11.79% | 3 | 1,149 | 35.47% |
| NFLX250117P00370000 | 2023-03-24 1:01PM EDT | 370.00 | 87.11 | 84.55 | 89.45 | -8.93 | -9.30% | 2 | 127 | 35.85% |
| NFLX250117P00380000 | 2023-03-21 12:44PM EDT | 380.00 | 101.69 | 91.20 | 95.55 | 0.00 | - | 28 | 133 | 35.36% |
| NFLX250117P00390000 | 2023-03-23 2:40PM EDT | 390.00 | 105.80 | 96.95 | 102.25 | 0.00 | - | 2 | 323 | 35.10% |
| NFLX250117P00400000 | 2023-03-24 12:28PM EDT | 400.00 | 106.49 | 104.25 | 108.75 | -1.50 | -1.39% | 2 | 1,105 | 34.61% |
| NFLX250117P00410000 | 2023-03-21 3:59PM EDT | 410.00 | 121.99 | 110.90 | 115.40 | 0.00 | - | 1 | 209 | 34.10% |
| NFLX250117P00420000 | 2023-03-24 2:08PM EDT | 420.00 | 120.00 | 117.00 | 121.50 | -18.90 | -13.61% | 3 | 116 | 33.15% |
| NFLX250117P00430000 | 2023-03-20 1:50PM EDT | 430.00 | 139.37 | 123.15 | 128.55 | 0.00 | - | 2 | 209 | 32.65% |
| NFLX250117P00440000 | 2023-03-24 1:38PM EDT | 440.00 | 134.80 | 130.65 | 135.65 | +20.10 | +17.52% | 5 | 57 | 32.05% |
| NFLX250117P00450000 | 2023-03-24 1:38PM EDT | 450.00 | 142.45 | 138.90 | 143.10 | -7.30 | -4.87% | 5 | 50 | 31.57% |
| NFLX250117P00460000 | 2023-02-22 1:20PM EDT | 460.00 | 139.73 | 146.65 | 150.95 | 0.00 | - | 2 | 124 | 31.22% |
| NFLX250117P00470000 | 2023-03-10 3:16PM EDT | 470.00 | 182.60 | 154.05 | 158.50 | 0.00 | - | 1 | 147 | 30.56% |
| NFLX250117P00480000 | 2023-02-22 4:19PM EDT | 480.00 | 157.18 | 161.05 | 166.05 | 0.00 | - | 70 | 45 | 29.75% |
| NFLX250117P00490000 | 2023-02-08 12:27PM EDT | 490.00 | 148.35 | 191.85 | 199.25 | 0.00 | - | 2 | 3 | 45.85% |
| NFLX250117P00500000 | 2023-03-17 9:41AM EDT | 500.00 | 196.00 | 178.60 | 184.25 | 0.00 | - | 1 | 18 | 30.17% |
| NFLX250117P00510000 | 2023-02-24 10:51AM EDT | 510.00 | 194.87 | 186.60 | 191.85 | 0.00 | - | 3 | 8 | 29.01% |
| NFLX250117P00520000 | 2023-03-07 3:07PM EDT | 520.00 | 211.30 | 195.35 | 200.55 | 0.00 | - | 2 | 3 | 28.64% |
| NFLX250117P00530000 | 2023-03-07 3:07PM EDT | 530.00 | 220.72 | 203.20 | 211.80 | 0.00 | - | 2 | 5 | 30.55% |
| NFLX250117P00540000 | 2023-03-21 9:54AM EDT | 540.00 | 236.02 | 212.55 | 220.45 | 0.00 | - | 2 | 1 | 30.05% |
| NFLX250117P00550000 | 2023-03-01 11:10AM EDT | 550.00 | 230.75 | 221.45 | 229.55 | 0.00 | - | 4 | 0 | 29.89% |
| NFLX250117P00560000 | 2022-12-21 11:05AM EDT | 560.00 | 269.78 | 218.00 | 227.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117P00570000 | 2023-01-25 10:30AM EDT | 570.00 | 214.96 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX250117P00580000 | 2023-02-22 4:19PM EDT | 580.00 | 245.68 | 249.60 | 257.35 | 0.00 | - | 82 | 0 | 29.45% |
| NFLX250117P00590000 | 2022-12-27 4:09PM EDT | 590.00 | 304.95 | 223.80 | 232.95 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117P00600000 | 2023-02-24 1:10PM EDT | 600.00 | 283.60 | 268.45 | 277.00 | 0.00 | - | 2 | 0 | 30.23% |
| NFLX250117P00610000 | 2023-02-15 2:40PM EDT | 610.00 | 249.89 | 302.10 | 310.90 | 0.00 | - | 2 | 0 | 50.72% |
| NFLX250117P00630000 | 2022-12-29 12:16PM EDT | 630.00 | 339.11 | 265.00 | 274.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117P00650000 | 2023-03-01 11:10AM EDT | 650.00 | 331.08 | 317.00 | 326.00 | 0.00 | - | 2 | 0 | 31.64% |
| NFLX250117P00660000 | 2023-03-01 1:22PM EDT | 660.00 | 340.60 | 327.00 | 336.50 | 0.00 | - | 6 | 0 | 32.87% |
© 2023 Yahoo. All rights reserved.
