NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200710C00205000 | 2020-07-02 11:50AM EDT | 205.00 | 275.55 | 289.20 | 291.55 | 0.00 | - | 12 | 12 | 430.66% |
| NFLX200710C00210000 | 2020-07-07 10:33AM EDT | 210.00 | 286.45 | 284.55 | 286.05 | +16.65 | +6.17% | 45 | 6 | 415.92% |
| NFLX200710C00215000 | 2020-07-02 12:07PM EDT | 215.00 | 280.60 | 278.75 | 281.35 | +16.50 | +6.25% | 6 | 5 | 391.80% |
| NFLX200710C00220000 | 2020-06-29 12:00PM EDT | 220.00 | 223.80 | 274.25 | 276.30 | 0.00 | - | - | 0 | 394.04% |
| NFLX200710C00245000 | 2020-06-29 2:26PM EDT | 245.00 | 200.85 | 249.40 | 251.25 | 0.00 | - | - | 1 | 348.63% |
| NFLX200710C00255000 | 2020-07-07 10:49AM EDT | 255.00 | 242.60 | 239.10 | 241.10 | +26.45 | +12.24% | 2 | 1 | 320.70% |
| NFLX200710C00260000 | 2020-07-06 9:42AM EDT | 260.00 | 222.45 | 234.15 | 236.05 | 0.00 | - | - | 3 | 312.30% |
| NFLX200710C00275000 | 2020-07-06 3:15PM EDT | 275.00 | 218.15 | 219.70 | 221.25 | 0.00 | - | 2 | 7 | 302.73% |
| NFLX200710C00280000 | 2020-07-01 2:45PM EDT | 280.00 | 200.35 | 214.05 | 216.55 | 0.00 | - | - | 3 | 288.09% |
| NFLX200710C00290000 | 2020-06-30 1:56PM EDT | 290.00 | 211.05 | 204.35 | 206.50 | +47.05 | +28.69% | 1 | 2 | 276.81% |
| NFLX200710C00295000 | 2020-07-02 12:12PM EDT | 295.00 | 184.40 | 199.30 | 201.15 | 0.00 | - | 4 | 4 | 261.96% |
| NFLX200710C00300000 | 2020-07-01 10:34AM EDT | 300.00 | 165.00 | 194.90 | 196.45 | 0.00 | - | 1 | 3 | 269.24% |
| NFLX200710C00305000 | 2020-07-07 12:07PM EDT | 305.00 | 190.40 | 189.15 | 191.30 | +14.45 | +8.21% | 4 | 4 | 247.12% |
| NFLX200710C00310000 | 2020-07-02 12:02PM EDT | 310.00 | 186.30 | 184.00 | 185.95 | +16.70 | +9.85% | 2 | 1 | 230.62% |
| NFLX200710C00325000 | 2020-07-06 11:44AM EDT | 325.00 | 173.75 | 169.30 | 171.30 | 0.00 | - | - | 0 | 221.00% |
| NFLX200710C00330000 | 2020-07-02 9:47AM EDT | 330.00 | 155.05 | 163.95 | 166.10 | 0.00 | - | 2 | 0 | 205.18% |
| NFLX200710C00335000 | 2020-07-06 2:06PM EDT | 335.00 | 162.25 | 159.60 | 160.95 | +5.85 | +3.74% | 2 | 12 | 206.49% |
| NFLX200710C00345000 | 2020-06-29 9:31AM EDT | 345.00 | 99.10 | 149.00 | 151.00 | 0.00 | - | - | 6 | 184.77% |
| NFLX200710C00350000 | 2020-07-06 1:50PM EDT | 350.00 | 141.00 | 143.85 | 146.05 | 0.00 | - | 10 | 10 | 176.76% |
| NFLX200710C00355000 | 2020-07-07 11:57AM EDT | 355.00 | 141.05 | 139.65 | 141.65 | +1.12 | +0.80% | 3 | 29 | 189.26% |
| NFLX200710C00360000 | 2020-07-02 2:01PM EDT | 360.00 | 141.25 | 134.30 | 136.40 | +22.65 | +19.10% | 2 | 29 | 175.44% |
| NFLX200710C00365000 | 2020-07-02 3:11PM EDT | 365.00 | 115.50 | 129.50 | 130.95 | 0.00 | - | 10 | 25 | 165.87% |
| NFLX200710C00370000 | 2020-07-07 9:52AM EDT | 370.00 | 129.40 | 124.30 | 126.20 | +6.65 | +5.42% | 5 | 0 | 160.21% |
| NFLX200710C00375000 | 2020-07-06 12:28PM EDT | 375.00 | 120.19 | 119.15 | 121.55 | 0.00 | - | 4 | 16 | 156.30% |
| NFLX200710C00380000 | 2020-07-07 12:27PM EDT | 380.00 | 114.00 | 114.55 | 116.45 | +13.95 | +13.94% | 4 | 13 | 153.32% |
| NFLX200710C00385000 | 2020-07-06 2:02PM EDT | 385.00 | 106.55 | 109.40 | 111.65 | 0.00 | - | 4 | 14 | 147.51% |
| NFLX200710C00390000 | 2020-07-06 9:50AM EDT | 390.00 | 106.07 | 104.55 | 106.75 | 0.00 | - | 5 | 29 | 143.65% |
| NFLX200710C00395000 | 2020-07-07 11:26AM EDT | 395.00 | 104.05 | 99.45 | 101.80 | +8.05 | +8.39% | 2 | 6 | 136.89% |
| NFLX200710C00400000 | 2020-07-06 12:12PM EDT | 400.00 | 98.05 | 94.80 | 96.25 | +2.60 | +2.72% | 2 | 1,306 | 128.86% |
| NFLX200710C00405000 | 2020-07-02 3:57PM EDT | 405.00 | 87.24 | 89.80 | 91.45 | 0.00 | - | 9 | 37 | 124.44% |
| NFLX200710C00410000 | 2020-07-07 11:34AM EDT | 410.00 | 87.30 | 85.20 | 85.90 | +5.75 | +7.05% | 7 | 1,329 | 116.99% |
| NFLX200710C00415000 | 2020-07-07 11:50AM EDT | 415.00 | 81.07 | 80.00 | 81.35 | +0.40 | +0.50% | 13 | 182 | 112.89% |
| NFLX200710C00420000 | 2020-07-06 3:36PM EDT | 420.00 | 73.53 | 74.80 | 76.45 | 0.00 | - | 12 | 170 | 106.01% |
| NFLX200710C00425000 | 2020-07-06 3:36PM EDT | 425.00 | 71.85 | 70.20 | 70.85 | +3.32 | +4.84% | 1 | 135 | 98.39% |
| NFLX200710C00430000 | 2020-07-07 10:41AM EDT | 430.00 | 66.35 | 65.20 | 66.00 | +0.95 | +1.45% | 21 | 185 | 93.43% |
| NFLX200710C00435000 | 2020-07-07 9:56AM EDT | 435.00 | 61.40 | 59.90 | 61.50 | +4.32 | +7.57% | 4 | 376 | 88.70% |
| NFLX200710C00440000 | 2020-07-07 12:30PM EDT | 440.00 | 54.63 | 54.90 | 55.95 | +3.03 | +5.87% | 52 | 414 | 78.96% |
| NFLX200710C00445000 | 2020-07-07 11:25AM EDT | 445.00 | 54.51 | 49.70 | 51.40 | +3.85 | +7.60% | 25 | 335 | 74.59% |
| NFLX200710C00450000 | 2020-07-07 12:31PM EDT | 450.00 | 44.80 | 45.30 | 46.10 | -0.80 | -1.75% | 141 | 1,538 | 70.24% |
| NFLX200710C00455000 | 2020-07-07 12:10PM EDT | 455.00 | 40.45 | 40.65 | 41.45 | -0.41 | -1.00% | 43 | 468 | 67.64% |
| NFLX200710C00460000 | 2020-07-07 12:12PM EDT | 460.00 | 35.55 | 35.70 | 36.50 | +0.67 | +1.92% | 31 | 1,637 | 61.62% |
| NFLX200710C00465000 | 2020-07-07 12:33PM EDT | 465.00 | 31.40 | 31.15 | 31.65 | -0.40 | -1.26% | 97 | 771 | 57.56% |
| NFLX200710C00470000 | 2020-07-07 12:32PM EDT | 470.00 | 26.95 | 26.55 | 26.95 | -0.05 | -0.19% | 109 | 788 | 53.31% |
| NFLX200710C00475000 | 2020-07-07 12:28PM EDT | 475.00 | 21.35 | 22.00 | 22.25 | -0.65 | -2.95% | 210 | 593 | 49.40% |
| NFLX200710C00480000 | 2020-07-07 12:33PM EDT | 480.00 | 18.05 | 17.95 | 18.10 | +0.15 | +0.84% | 464 | 1,570 | 46.67% |
| NFLX200710C00485000 | 2020-07-07 12:35PM EDT | 485.00 | 14.42 | 14.15 | 14.30 | -0.48 | -3.22% | 246 | 1,002 | 44.47% |
| NFLX200710C00490000 | 2020-07-07 12:39PM EDT | 490.00 | 10.73 | 10.70 | 10.90 | -0.77 | -6.70% | 1,265 | 1,879 | 42.57% |
| NFLX200710C00495000 | 2020-07-07 12:37PM EDT | 495.00 | 8.16 | 7.95 | 8.10 | -0.14 | -1.69% | 1,928 | 1,413 | 41.57% |
| NFLX200710C00500000 | 2020-07-07 12:40PM EDT | 500.00 | 5.75 | 5.80 | 5.95 | -0.88 | -13.27% | 7,418 | 4,899 | 41.50% |
| NFLX200710C00505000 | 2020-07-07 12:37PM EDT | 505.00 | 4.31 | 4.15 | 4.30 | -1.19 | -21.64% | 3,120 | 1,615 | 41.77% |
| NFLX200710C00510000 | 2020-07-07 12:39PM EDT | 510.00 | 3.10 | 3.10 | 3.20 | -0.80 | -20.51% | 6,123 | 2,079 | 43.08% |
| NFLX200710C00515000 | 2020-07-07 12:37PM EDT | 515.00 | 2.35 | 2.29 | 2.39 | -0.85 | -26.56% | 2,374 | 1,304 | 44.51% |
| NFLX200710C00520000 | 2020-07-07 12:39PM EDT | 520.00 | 1.82 | 1.74 | 1.88 | -0.70 | -27.78% | 5,579 | 0 | 46.70% |
| NFLX200710C00525000 | 2020-07-07 12:32PM EDT | 525.00 | 1.44 | 1.39 | 1.48 | -0.65 | -31.10% | 1,401 | 1,661 | 48.73% |
| NFLX200710C00530000 | 2020-07-07 12:35PM EDT | 530.00 | 1.23 | 1.15 | 1.24 | -0.59 | -32.42% | 1,313 | 1,613 | 50.95% |
| NFLX200710C00535000 | 2020-07-07 12:32PM EDT | 535.00 | 0.99 | 0.96 | 1.05 | -0.56 | -36.13% | 337 | 1,287 | 53.52% |
| NFLX200710C00540000 | 2020-07-07 12:36PM EDT | 540.00 | 0.87 | 0.83 | 0.89 | -0.53 | -37.86% | 518 | 1,111 | 56.13% |
| NFLX200710C00545000 | 2020-07-07 12:29PM EDT | 545.00 | 0.73 | 0.75 | 0.78 | -0.44 | -37.61% | 174 | 546 | 59.06% |
| NFLX200710C00550000 | 2020-07-07 12:38PM EDT | 550.00 | 0.65 | 0.61 | 0.70 | -0.30 | -31.58% | 1,079 | 1,455 | 61.33% |
| NFLX200710C00560000 | 2020-07-07 12:27PM EDT | 560.00 | 0.50 | 0.45 | 0.56 | -0.36 | -41.86% | 213 | 590 | 66.11% |
| NFLX200710C00570000 | 2020-07-07 12:35PM EDT | 570.00 | 0.42 | 0.32 | 0.43 | -0.26 | -38.24% | 518 | 723 | 70.02% |
| NFLX200710C00580000 | 2020-07-07 12:30PM EDT | 580.00 | 0.29 | 0.30 | 0.37 | -0.31 | -51.67% | 127 | 233 | 75.64% |
| NFLX200710C00590000 | 2020-07-07 12:27PM EDT | 590.00 | 0.25 | 0.24 | 0.39 | -0.25 | -50.00% | 122 | 283 | 81.54% |
| NFLX200710C00600000 | 2020-07-07 12:24PM EDT | 600.00 | 0.20 | 0.18 | 0.23 | -0.18 | -47.37% | 528 | 729 | 82.81% |
| NFLX200710C00610000 | 2020-07-07 11:49AM EDT | 610.00 | 0.17 | 0.12 | 0.29 | -0.14 | -45.16% | 69 | 128 | 88.87% |
| NFLX200710C00620000 | 2020-07-07 12:37PM EDT | 620.00 | 0.10 | 0.00 | 0.10 | -0.15 | -60.00% | 150 | 203 | 80.47% |
| NFLX200710C00630000 | 2020-07-07 12:12PM EDT | 630.00 | 0.10 | 0.05 | 0.11 | -0.15 | -60.00% | 130 | 177 | 89.84% |
| NFLX200710C00640000 | 2020-07-07 11:09AM EDT | 640.00 | 0.06 | 0.03 | 0.07 | -0.12 | -66.67% | 112 | 182 | 90.23% |
| NFLX200710C00650000 | 2020-07-07 11:16AM EDT | 650.00 | 0.06 | 0.04 | 0.06 | -0.08 | -57.14% | 96 | 245 | 95.31% |
| NFLX200710C00660000 | 2020-07-07 12:25PM EDT | 660.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 112 | 830 | 95.31% |
Putsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200710P00205000 | 2020-07-02 9:51AM EDT | 205.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 117 | 282.81% |
| NFLX200710P00210000 | 2020-07-06 2:13PM EDT | 210.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 1 | 3 | 338.67% |
| NFLX200710P00215000 | 2020-06-17 11:40AM EDT | 215.00 | 0.05 | 0.00 | 0.72 | 0.00 | - | - | 2 | 338.28% |
| NFLX200710P00220000 | 2020-06-17 11:41AM EDT | 220.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | - | 1 | 273.44% |
| NFLX200710P00225000 | 2020-06-29 9:30AM EDT | 225.00 | 0.06 | 0.00 | 0.68 | 0.00 | - | - | 1 | 318.75% |
| NFLX200710P00230000 | 2020-06-17 11:42AM EDT | 230.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | - | 1 | 262.50% |
| NFLX200710P00235000 | 2020-06-17 11:43AM EDT | 235.00 | 0.06 | 0.00 | 0.68 | 0.00 | - | - | 4 | 302.34% |
| NFLX200710P00240000 | 2020-06-17 11:44AM EDT | 240.00 | 0.06 | 0.00 | 0.68 | 0.00 | - | - | 3 | 294.53% |
| NFLX200710P00245000 | 2020-06-19 10:41AM EDT | 245.00 | 0.05 | 0.00 | 0.68 | 0.00 | - | 11 | 31 | 286.72% |
| NFLX200710P00250000 | 2020-06-17 11:45AM EDT | 250.00 | 0.06 | 0.00 | 0.68 | 0.00 | - | - | 1 | 279.10% |
| NFLX200710P00255000 | 2020-06-17 12:14PM EDT | 255.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | - | 157 | 232.03% |
| NFLX200710P00260000 | 2020-07-06 9:36AM EDT | 260.00 | 0.01 | 0.00 | 0.68 | 0.00 | - | 1 | 1 | 264.26% |
| NFLX200710P00270000 | 2020-06-18 9:38AM EDT | 270.00 | 0.05 | 0.00 | 0.68 | 0.00 | - | - | 0 | 250.00% |
| NFLX200710P00285000 | 2020-06-26 3:32PM EDT | 285.00 | 0.11 | 0.00 | 0.68 | 0.00 | - | 1 | 0 | 229.69% |
| NFLX200710P00290000 | 2020-06-18 1:44PM EDT | 290.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 0 | 191.02% |
| NFLX200710P00295000 | 2020-07-07 11:55AM EDT | 295.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 0 | 180.47% |
| NFLX200710P00300000 | 2020-06-19 11:49AM EDT | 300.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NFLX200710P00305000 | 2020-07-02 3:59PM EDT | 305.00 | 0.13 | 0.00 | 0.68 | 0.00 | - | 1 | 8 | 203.91% |
| NFLX200710P00310000 | 2020-06-17 3:52PM EDT | 310.00 | 0.25 | 0.00 | 0.68 | 0.00 | - | 1 | 2 | 197.66% |
| NFLX200710P00315000 | 2020-06-22 2:59PM EDT | 315.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 165.23% |
| NFLX200710P00320000 | 2020-07-06 9:50AM EDT | 320.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 15 | 151.56% |
| NFLX200710P00325000 | 2020-06-30 3:59PM EDT | 325.00 | 0.12 | 0.00 | 0.68 | 0.00 | - | 53 | 0 | 179.69% |
| NFLX200710P00330000 | 2020-06-29 9:51AM EDT | 330.00 | 0.21 | 0.00 | 0.67 | 0.00 | - | 14 | 29 | 173.44% |
| NFLX200710P00335000 | 2020-07-02 3:53PM EDT | 335.00 | 0.10 | 0.00 | 0.68 | 0.00 | - | 1 | 0 | 167.97% |
| NFLX200710P00340000 | 2020-06-30 3:07PM EDT | 340.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 2 | 59 | 136.33% |
| NFLX200710P00345000 | 2020-07-06 12:56PM EDT | 345.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 1 | 32 | 123.83% |
| NFLX200710P00350000 | 2020-07-02 11:49AM EDT | 350.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 7 | 190 | 114.84% |
| NFLX200710P00355000 | 2020-06-30 10:12AM EDT | 355.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 1 | 37 | 124.81% |
| NFLX200710P00360000 | 2020-07-02 1:52PM EDT | 360.00 | 0.08 | 0.01 | 0.07 | +0.02 | +33.33% | 1 | 256 | 108.98% |
| NFLX200710P00365000 | 2020-07-06 11:23AM EDT | 365.00 | 0.10 | 0.00 | 0.16 | +0.06 | +150.00% | 4 | 0 | 112.50% |
| NFLX200710P00370000 | 2020-07-06 3:52PM EDT | 370.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 146 | 99.22% |
| NFLX200710P00375000 | 2020-07-06 2:56PM EDT | 375.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 0 | 87.50% |
| NFLX200710P00380000 | 2020-07-07 11:55AM EDT | 380.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 5 | 773 | 83.59% |
| NFLX200710P00385000 | 2020-07-07 11:26AM EDT | 385.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 8 | 185 | 82.03% |
| NFLX200710P00390000 | 2020-07-07 10:25AM EDT | 390.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 2 | 752 | 81.25% |
| NFLX200710P00395000 | 2020-07-06 3:37PM EDT | 395.00 | 0.06 | 0.00 | 0.11 | -0.13 | -68.42% | 1 | 250 | 82.03% |
| NFLX200710P00400000 | 2020-07-07 12:34PM EDT | 400.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 36 | 0 | 76.17% |
| NFLX200710P00405000 | 2020-07-07 12:19PM EDT | 405.00 | 0.06 | 0.00 | 0.13 | -0.05 | -45.45% | 23 | 413 | 75.20% |
| NFLX200710P00410000 | 2020-07-07 11:09AM EDT | 410.00 | 0.08 | 0.06 | 0.11 | -0.05 | -38.46% | 46 | 593 | 73.24% |
| NFLX200710P00415000 | 2020-07-07 10:16AM EDT | 415.00 | 0.09 | 0.05 | 0.32 | -0.04 | -30.77% | 92 | 463 | 76.27% |
| NFLX200710P00420000 | 2020-07-07 12:35PM EDT | 420.00 | 0.11 | 0.09 | 0.15 | -0.07 | -38.89% | 292 | 0 | 67.58% |
| NFLX200710P00425000 | 2020-07-07 12:11PM EDT | 425.00 | 0.16 | 0.13 | 0.20 | -0.07 | -30.43% | 42 | 717 | 66.02% |
| NFLX200710P00430000 | 2020-07-07 12:35PM EDT | 430.00 | 0.20 | 0.16 | 0.20 | -0.05 | -20.00% | 66 | 770 | 62.31% |
| NFLX200710P00435000 | 2020-07-07 12:16PM EDT | 435.00 | 0.26 | 0.20 | 0.25 | -0.04 | -13.33% | 24 | 530 | 59.77% |
| NFLX200710P00440000 | 2020-07-07 12:34PM EDT | 440.00 | 0.29 | 0.27 | 0.30 | -0.13 | -30.95% | 109 | 993 | 57.28% |
| NFLX200710P00445000 | 2020-07-07 12:28PM EDT | 445.00 | 0.39 | 0.28 | 0.39 | -0.12 | -23.53% | 159 | 1,068 | 54.00% |
| NFLX200710P00450000 | 2020-07-07 12:34PM EDT | 450.00 | 0.46 | 0.46 | 0.48 | -0.16 | -25.81% | 325 | 1,342 | 52.37% |
| NFLX200710P00455000 | 2020-07-07 12:30PM EDT | 455.00 | 0.64 | 0.60 | 0.64 | -0.21 | -24.71% | 347 | 1,199 | 50.07% |
| NFLX200710P00460000 | 2020-07-07 12:34PM EDT | 460.00 | 0.78 | 0.77 | 0.81 | -0.37 | -32.17% | 661 | 1,442 | 47.58% |
| NFLX200710P00465000 | 2020-07-07 12:28PM EDT | 465.00 | 1.10 | 1.01 | 1.06 | -0.42 | -27.63% | 621 | 1,386 | 45.00% |
| NFLX200710P00470000 | 2020-07-07 12:35PM EDT | 470.00 | 1.35 | 1.34 | 1.42 | -0.73 | -35.10% | 1,428 | 1,382 | 42.55% |
| NFLX200710P00475000 | 2020-07-07 12:37PM EDT | 475.00 | 1.87 | 1.87 | 1.95 | -0.95 | -33.69% | 990 | 1,159 | 40.38% |
| NFLX200710P00480000 | 2020-07-07 12:40PM EDT | 480.00 | 2.73 | 2.67 | 2.74 | -1.17 | -30.00% | 1,402 | 1,392 | 38.51% |
| NFLX200710P00485000 | 2020-07-07 12:35PM EDT | 485.00 | 3.77 | 3.75 | 3.90 | -1.52 | -28.73% | 737 | 969 | 37.02% |
| NFLX200710P00490000 | 2020-07-07 12:37PM EDT | 490.00 | 5.35 | 5.35 | 5.55 | -2.05 | -27.70% | 1,114 | 0 | 35.94% |
| NFLX200710P00495000 | 2020-07-07 12:39PM EDT | 495.00 | 7.70 | 7.60 | 7.80 | -1.95 | -20.21% | 1,162 | 304 | 35.34% |
| NFLX200710P00500000 | 2020-07-07 12:36PM EDT | 500.00 | 10.40 | 10.35 | 10.60 | -2.40 | -18.75% | 994 | 691 | 34.77% |
| NFLX200710P00505000 | 2020-07-07 12:31PM EDT | 505.00 | 14.55 | 13.70 | 14.00 | -2.85 | -16.38% | 150 | 126 | 34.60% |
| NFLX200710P00510000 | 2020-07-07 12:13PM EDT | 510.00 | 18.50 | 17.80 | 18.05 | -1.95 | -9.54% | 62 | 0 | 35.77% |
| NFLX200710P00515000 | 2020-07-07 12:37PM EDT | 515.00 | 21.65 | 21.90 | 22.45 | -2.25 | -9.41% | 86 | 75 | 37.45% |
| NFLX200710P00520000 | 2020-07-07 12:18PM EDT | 520.00 | 27.50 | 25.65 | 26.60 | -1.35 | -4.68% | 61 | 222 | 34.13% |
| NFLX200710P00525000 | 2020-07-07 12:09PM EDT | 525.00 | 31.67 | 30.20 | 31.85 | -4.38 | -12.15% | 28 | 0 | 42.19% |
| NFLX200710P00530000 | 2020-07-07 11:56AM EDT | 530.00 | 34.35 | 35.00 | 36.45 | -2.55 | -6.91% | 47 | 12 | 40.99% |
| NFLX200710P00540000 | 2020-07-01 3:30PM EDT | 540.00 | 41.70 | 44.25 | 46.75 | -14.11 | -25.28% | 2 | 1 | 54.71% |
| NFLX200710P00550000 | 2020-07-06 12:22PM EDT | 550.00 | 55.50 | 54.05 | 56.70 | 0.00 | - | 7 | 16 | 62.45% |
| NFLX200710P00560000 | 2020-07-07 9:52AM EDT | 560.00 | 62.70 | 64.60 | 66.50 | -1.60 | -2.49% | 5 | 3 | 66.36% |
| NFLX200710P00570000 | 2020-06-23 12:44PM EDT | 570.00 | 99.03 | 73.90 | 76.35 | 0.00 | - | 3 | 6 | 69.73% |
| NFLX200710P00580000 | 2020-07-01 11:55AM EDT | 580.00 | 106.65 | 84.15 | 86.35 | 0.00 | - | 3 | 0 | 76.66% |
| NFLX200710P00600000 | 2020-07-06 2:06PM EDT | 600.00 | 109.00 | 103.60 | 106.05 | 0.00 | - | 17 | 17 | 72.27% |
| NFLX200710P00610000 | 2020-07-02 1:10PM EDT | 610.00 | 130.49 | 113.55 | 116.30 | 0.00 | - | 2 | 2 | 94.24% |
| NFLX200710P00620000 | 2020-07-01 1:47PM EDT | 620.00 | 140.25 | 123.90 | 125.90 | 0.00 | - | - | 4 | 0.00% |
| NFLX200710P00630000 | 2020-07-07 10:08AM EDT | 630.00 | 133.50 | 134.20 | 136.05 | -50.65 | -27.50% | 2 | 0 | 87.89% |
| NFLX200710P00640000 | 2020-07-06 10:09AM EDT | 640.00 | 151.65 | 144.10 | 146.15 | 0.00 | - | 8 | 29 | 103.13% |
| NFLX200710P00650000 | 2020-07-07 10:42AM EDT | 650.00 | 153.40 | 154.15 | 155.85 | -5.70 | -3.58% | 2 | 0 | 0.00% |
| NFLX200710P00660000 | 2020-07-02 11:30AM EDT | 660.00 | 183.05 | 163.85 | 165.65 | 0.00 | - | 9 | 41 | 0.00% |
© 2020 Verizon Media. All rights reserved.