Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
515.41+3.64 (+0.71%)
At close: 4:00PM EDT
Callsfor30 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210730C00280000 | 2021-07-22 11:24AM EDT | 280.00 | 228.67 | 233.85 | 236.95 | 0.00 | - | - | 1 | 237.65% |
| NFLX210730C00290000 | 2021-07-19 9:30AM EDT | 290.00 | 234.35 | 223.85 | 226.95 | 0.00 | - | - | 6 | 225.59% |
| NFLX210730C00295000 | 2021-07-22 11:24AM EDT | 295.00 | 213.65 | 218.85 | 221.95 | 0.00 | - | - | 1 | 219.68% |
| NFLX210730C00350000 | 2021-07-19 12:00AM EDT | 350.00 | 195.70 | 163.85 | 167.00 | 0.00 | - | - | 2 | 90.63% |
| NFLX210730C00365000 | 2021-07-21 9:41AM EDT | 365.00 | 143.00 | 148.85 | 152.00 | -8.35 | -5.52% | 1 | 3 | 81.25% |
| NFLX210730C00370000 | 2021-07-19 9:30AM EDT | 370.00 | 154.55 | 143.85 | 147.00 | 0.00 | - | - | 6 | 78.13% |
| NFLX210730C00385000 | 2021-07-20 9:30AM EDT | 385.00 | 141.25 | 128.85 | 132.00 | 0.00 | - | 6 | 6 | 69.53% |
| NFLX210730C00390000 | 2021-07-21 10:00AM EDT | 390.00 | 125.00 | 123.90 | 126.95 | 0.00 | - | - | 4 | 66.41% |
| NFLX210730C00400000 | 2021-07-20 3:46PM EDT | 400.00 | 133.69 | 113.90 | 117.00 | 0.00 | - | 12 | 11 | 66.80% |
| NFLX210730C00430000 | 2021-07-02 1:59PM EDT | 430.00 | 103.38 | 83.90 | 87.05 | 0.00 | - | 1 | 1 | 51.95% |
| NFLX210730C00435000 | 2021-07-20 3:25PM EDT | 435.00 | 101.70 | 78.90 | 82.05 | 0.00 | - | 10 | 10 | 82.50% |
| NFLX210730C00440000 | 2021-07-21 10:15AM EDT | 440.00 | 69.69 | 73.90 | 77.05 | 0.00 | - | 12 | 13 | 78.08% |
| NFLX210730C00445000 | 2021-07-22 10:26AM EDT | 445.00 | 65.85 | 68.95 | 72.05 | 0.00 | - | 2 | 3 | 73.68% |
| NFLX210730C00450000 | 2021-07-20 12:41PM EDT | 450.00 | 84.09 | 63.95 | 67.10 | 0.00 | - | 78 | 46 | 69.79% |
| NFLX210730C00455000 | 2021-06-28 9:30AM EDT | 455.00 | 78.70 | 59.00 | 62.10 | 0.00 | - | 2 | 2 | 65.37% |
| NFLX210730C00460000 | 2021-07-21 1:14PM EDT | 460.00 | 48.95 | 54.00 | 57.10 | 0.00 | - | 5 | 19 | 60.95% |
| NFLX210730C00465000 | 2021-07-22 11:36AM EDT | 465.00 | 44.01 | 49.05 | 52.15 | 0.00 | - | 135 | 59 | 56.96% |
| NFLX210730C00467500 | 2021-07-21 10:22AM EDT | 467.50 | 42.65 | 46.55 | 49.70 | 0.00 | - | 7 | 9 | 55.15% |
| NFLX210730C00470000 | 2021-07-23 10:13AM EDT | 470.00 | 35.87 | 44.35 | 47.20 | -6.44 | -15.22% | 102 | 101 | 52.91% |
| NFLX210730C00472500 | 2021-07-23 11:43AM EDT | 472.50 | 39.50 | 41.60 | 44.70 | +1.79 | +4.75% | 57 | 64 | 50.65% |
| NFLX210730C00475000 | 2021-07-22 3:18PM EDT | 475.00 | 36.75 | 39.15 | 42.25 | +0.42 | +1.16% | 10 | 35 | 48.76% |
| NFLX210730C00477500 | 2021-07-23 12:15PM EDT | 477.50 | 36.32 | 37.40 | 39.80 | +1.46 | +4.19% | 33 | 7 | 46.85% |
| NFLX210730C00480000 | 2021-07-23 3:45PM EDT | 480.00 | 36.35 | 34.45 | 37.30 | +6.61 | +22.23% | 111 | 95 | 44.53% |
| NFLX210730C00482500 | 2021-07-23 2:03PM EDT | 482.50 | 34.06 | 31.90 | 34.90 | +5.69 | +20.06% | 26 | 21 | 42.90% |
| NFLX210730C00485000 | 2021-07-23 2:42PM EDT | 485.00 | 32.27 | 30.15 | 32.45 | +7.17 | +28.57% | 26 | 28 | 40.86% |
| NFLX210730C00487500 | 2021-07-23 12:15PM EDT | 487.50 | 26.51 | 26.95 | 30.00 | +1.77 | +7.15% | 11 | 33 | 38.77% |
| NFLX210730C00490000 | 2021-07-23 3:02PM EDT | 490.00 | 26.50 | 24.80 | 27.55 | +3.51 | +15.27% | 51 | 370 | 36.65% |
| NFLX210730C00492500 | 2021-07-23 2:33PM EDT | 492.50 | 25.00 | 22.25 | 25.20 | +4.20 | +20.19% | 4 | 74 | 35.02% |
| NFLX210730C00495000 | 2021-07-23 2:11PM EDT | 495.00 | 22.22 | 20.20 | 22.80 | +4.37 | +24.48% | 14 | 119 | 33.02% |
| NFLX210730C00497500 | 2021-07-23 3:20PM EDT | 497.50 | 18.77 | 17.90 | 19.90 | +2.94 | +18.57% | 37 | 139 | 28.33% |
| NFLX210730C00500000 | 2021-07-23 3:50PM EDT | 500.00 | 17.00 | 16.45 | 17.85 | +2.65 | +18.47% | 369 | 320 | 28.00% |
| NFLX210730C00502500 | 2021-07-23 3:23PM EDT | 502.50 | 14.45 | 14.45 | 16.10 | +2.50 | +20.92% | 30 | 167 | 28.64% |
| NFLX210730C00505000 | 2021-07-23 3:48PM EDT | 505.00 | 13.80 | 12.45 | 13.75 | +3.00 | +27.78% | 169 | 182 | 26.29% |
| NFLX210730C00507500 | 2021-07-23 3:59PM EDT | 507.50 | 11.16 | 10.50 | 11.35 | +1.56 | +16.25% | 1,574 | 451 | 23.57% |
| NFLX210730C00510000 | 2021-07-23 3:57PM EDT | 510.00 | 9.55 | 8.95 | 9.60 | +1.55 | +19.38% | 1,592 | 1,804 | 23.10% |
| NFLX210730C00512500 | 2021-07-23 3:58PM EDT | 512.50 | 7.95 | 7.40 | 7.95 | +1.25 | +18.66% | 1,045 | 410 | 22.50% |
| NFLX210730C00515000 | 2021-07-23 3:58PM EDT | 515.00 | 6.34 | 6.10 | 6.35 | +0.74 | +13.21% | 2,032 | 1,261 | 21.58% |
| NFLX210730C00517500 | 2021-07-23 3:59PM EDT | 517.50 | 5.22 | 4.95 | 5.40 | +0.62 | +13.48% | 848 | 324 | 22.39% |
| NFLX210730C00520000 | 2021-07-23 3:59PM EDT | 520.00 | 4.15 | 4.00 | 4.15 | +0.35 | +9.21% | 6,852 | 1,713 | 21.59% |
| NFLX210730C00522500 | 2021-07-23 3:59PM EDT | 522.50 | 3.30 | 3.10 | 3.30 | +0.30 | +10.00% | 514 | 142 | 21.67% |
| NFLX210730C00525000 | 2021-07-23 3:59PM EDT | 525.00 | 2.60 | 2.50 | 2.60 | +0.03 | +1.17% | 2,261 | 867 | 21.78% |
| NFLX210730C00527500 | 2021-07-23 3:59PM EDT | 527.50 | 2.18 | 1.93 | 2.18 | +0.06 | +2.83% | 749 | 238 | 22.62% |
| NFLX210730C00530000 | 2021-07-23 3:59PM EDT | 530.00 | 1.64 | 1.62 | 1.65 | -0.10 | -5.75% | 5,041 | 4,961 | 22.51% |
| NFLX210730C00532500 | 2021-07-23 3:59PM EDT | 532.50 | 1.37 | 1.24 | 1.36 | +0.01 | +0.74% | 569 | 442 | 23.19% |
| NFLX210730C00535000 | 2021-07-23 3:59PM EDT | 535.00 | 1.06 | 1.00 | 1.10 | -0.14 | -11.67% | 1,124 | 3,505 | 23.71% |
| NFLX210730C00537500 | 2021-07-23 3:59PM EDT | 537.50 | 0.88 | 0.80 | 0.91 | -0.12 | -12.00% | 195 | 495 | 24.37% |
| NFLX210730C00540000 | 2021-07-23 3:59PM EDT | 540.00 | 0.69 | 0.67 | 0.77 | -0.14 | -16.87% | 890 | 1,495 | 25.15% |
| NFLX210730C00542500 | 2021-07-23 3:36PM EDT | 542.50 | 0.61 | 0.55 | 0.66 | -0.10 | -14.08% | 119 | 482 | 25.97% |
| NFLX210730C00545000 | 2021-07-23 3:55PM EDT | 545.00 | 0.54 | 0.47 | 0.56 | -0.09 | -14.29% | 512 | 596 | 26.69% |
| NFLX210730C00547500 | 2021-07-23 3:54PM EDT | 547.50 | 0.47 | 0.39 | 0.55 | -0.03 | -6.00% | 95 | 261 | 28.25% |
| NFLX210730C00550000 | 2021-07-23 3:59PM EDT | 550.00 | 0.41 | 0.40 | 0.41 | -0.04 | -8.89% | 1,048 | 1,872 | 28.13% |
| NFLX210730C00552500 | 2021-07-23 3:54PM EDT | 552.50 | 0.39 | 0.30 | 0.45 | -0.01 | -2.50% | 104 | 215 | 30.23% |
| NFLX210730C00555000 | 2021-07-23 3:49PM EDT | 555.00 | 0.30 | 0.26 | 0.43 | -0.03 | -9.09% | 144 | 446 | 31.49% |
| NFLX210730C00560000 | 2021-07-23 3:58PM EDT | 560.00 | 0.24 | 0.23 | 0.26 | -0.06 | -20.00% | 252 | 1,876 | 31.54% |
| NFLX210730C00565000 | 2021-07-23 3:58PM EDT | 565.00 | 0.19 | 0.17 | 0.20 | -0.06 | -24.00% | 76 | 304 | 32.91% |
| NFLX210730C00570000 | 2021-07-23 3:52PM EDT | 570.00 | 0.17 | 0.15 | 0.18 | -0.04 | -19.05% | 198 | 403 | 34.96% |
| NFLX210730C00575000 | 2021-07-23 3:59PM EDT | 575.00 | 0.14 | 0.11 | 0.14 | -0.03 | -17.65% | 743 | 304 | 36.18% |
| NFLX210730C00580000 | 2021-07-23 3:52PM EDT | 580.00 | 0.13 | 0.10 | 0.14 | -0.05 | -27.78% | 79 | 736 | 38.62% |
| NFLX210730C00585000 | 2021-07-23 3:55PM EDT | 585.00 | 0.11 | 0.09 | 0.12 | -0.04 | -26.67% | 389 | 597 | 40.19% |
| NFLX210730C00590000 | 2021-07-23 3:59PM EDT | 590.00 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 125 | 1,083 | 41.50% |
| NFLX210730C00595000 | 2021-07-23 3:04PM EDT | 595.00 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 75 | 237 | 43.16% |
| NFLX210730C00600000 | 2021-07-23 3:48PM EDT | 600.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 782 | 3,723 | 44.73% |
| NFLX210730C00610000 | 2021-07-23 3:45PM EDT | 610.00 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 73 | 376 | 48.24% |
| NFLX210730C00620000 | 2021-07-23 3:58PM EDT | 620.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 158 | 1,825 | 50.39% |
| NFLX210730C00630000 | 2021-07-23 3:11PM EDT | 630.00 | 0.03 | 0.02 | 0.15 | -0.02 | -40.00% | 15 | 1,350 | 57.42% |
| NFLX210730C00640000 | 2021-07-23 1:17PM EDT | 640.00 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 11 | 342 | 56.64% |
| NFLX210730C00650000 | 2021-07-23 3:12PM EDT | 650.00 | 0.01 | 0.02 | 0.04 | -0.02 | -66.67% | 86 | 819 | 58.59% |
| NFLX210730C00660000 | 2021-07-22 11:56AM EDT | 660.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 112 | 280 | 62.11% |
| NFLX210730C00670000 | 2021-07-23 11:57AM EDT | 670.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 153 | 61.72% |
| NFLX210730C00680000 | 2021-07-22 12:56PM EDT | 680.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 11 | 241 | 64.84% |
| NFLX210730C00690000 | 2021-07-23 1:53PM EDT | 690.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 434 | 67.97% |
| NFLX210730C00700000 | 2021-07-23 12:26PM EDT | 700.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 830 | 68.75% |
| NFLX210730C00710000 | 2021-07-21 12:46PM EDT | 710.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 21 | 54 | 79.69% |
| NFLX210730C00720000 | 2021-07-21 10:41AM EDT | 720.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 29 | 80.47% |
| NFLX210730C00730000 | 2021-07-21 2:18PM EDT | 730.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 119 | 73.44% |
| NFLX210730C00740000 | 2021-07-21 2:18PM EDT | 740.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 158 | 92.38% |
| NFLX210730C00750000 | 2021-07-21 12:57PM EDT | 750.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 83 | 136 | 96.29% |
| NFLX210730C00760000 | 2021-07-20 3:59PM EDT | 760.00 | 0.12 | 0.00 | 0.11 | 0.00 | - | 48 | 59 | 98.44% |
| NFLX210730C00770000 | 2021-07-21 10:40AM EDT | 770.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 87 | 94.53% |
| NFLX210730C00780000 | 2021-07-20 2:45PM EDT | 780.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 9 | 117 | 104.30% |
| NFLX210730C00790000 | 2021-07-20 3:47PM EDT | 790.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 31 | 65 | 108.01% |
| NFLX210730C00800000 | 2021-07-22 9:47AM EDT | 800.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 553 | 98.44% |
Putsfor30 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX210730P00280000 | 2021-07-20 12:38PM EDT | 280.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 7 | 155.47% |
| NFLX210730P00285000 | 2021-07-20 10:18AM EDT | 285.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 2 | 2 | 152.34% |
| NFLX210730P00290000 | 2021-07-20 10:17AM EDT | 290.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 16 | 16 | 146.88% |
| NFLX210730P00295000 | 2021-07-20 10:17AM EDT | 295.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 8 | 128.13% |
| NFLX210730P00300000 | 2021-07-20 10:20AM EDT | 300.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 15 | 19 | 140.23% |
| NFLX210730P00305000 | 2021-07-20 12:39PM EDT | 305.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 52 | 52 | 135.16% |
| NFLX210730P00310000 | 2021-07-20 10:17AM EDT | 310.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 10 | 96 | 119.53% |
| NFLX210730P00315000 | 2021-07-20 12:43PM EDT | 315.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 114.06% |
| NFLX210730P00320000 | 2021-07-20 12:43PM EDT | 320.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1 | 110.16% |
| NFLX210730P00325000 | 2021-07-19 12:02AM EDT | 325.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 2 | 96.88% |
| NFLX210730P00330000 | 2021-07-22 11:45AM EDT | 330.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 191 | 103.13% |
| NFLX210730P00335000 | 2021-07-20 3:31PM EDT | 335.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 12 | 100.00% |
| NFLX210730P00340000 | 2021-07-14 3:07PM EDT | 340.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 4 | 10 | 111.72% |
| NFLX210730P00345000 | 2021-07-20 10:28AM EDT | 345.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 1 | 59 | 93.75% |
| NFLX210730P00350000 | 2021-07-23 10:05AM EDT | 350.00 | 0.08 | 0.00 | 0.03 | +0.06 | +300.00% | 2 | 178 | 90.63% |
| NFLX210730P00355000 | 2021-07-20 2:59PM EDT | 355.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 3 | 167 | 100.00% |
| NFLX210730P00360000 | 2021-07-23 1:11PM EDT | 360.00 | 0.02 | 0.00 | 0.14 | -0.02 | -50.00% | 9 | 153 | 97.46% |
| NFLX210730P00365000 | 2021-07-23 1:11PM EDT | 365.00 | 0.02 | 0.00 | 0.03 | -0.16 | -88.89% | 9 | 133 | 81.25% |
| NFLX210730P00370000 | 2021-07-23 9:38AM EDT | 370.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 2 | 72 | 83.20% |
| NFLX210730P00375000 | 2021-07-21 10:15AM EDT | 375.00 | 0.04 | 0.01 | 0.06 | -0.01 | -20.00% | 5 | 209 | 81.25% |
| NFLX210730P00380000 | 2021-07-23 11:51AM EDT | 380.00 | 0.02 | 0.00 | 0.09 | -0.01 | -33.33% | 8 | 84 | 80.08% |
| NFLX210730P00385000 | 2021-07-23 12:30PM EDT | 385.00 | 0.03 | 0.00 | 0.11 | -0.21 | -87.50% | 9 | 98 | 78.52% |
| NFLX210730P00390000 | 2021-07-21 10:41AM EDT | 390.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 393 | 73.83% |
| NFLX210730P00395000 | 2021-07-23 1:38PM EDT | 395.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 13 | 234 | 66.80% |
| NFLX210730P00400000 | 2021-07-23 3:26PM EDT | 400.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 16 | 512 | 66.99% |
| NFLX210730P00405000 | 2021-07-23 2:20PM EDT | 405.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 1 | 87 | 60.94% |
| NFLX210730P00410000 | 2021-07-23 2:24PM EDT | 410.00 | 0.05 | 0.03 | 0.06 | +0.02 | +66.67% | 17 | 201 | 61.72% |
| NFLX210730P00415000 | 2021-07-22 3:26PM EDT | 415.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 134 | 62.11% |
| NFLX210730P00420000 | 2021-07-23 3:51PM EDT | 420.00 | 0.05 | 0.00 | 0.12 | -0.05 | -50.00% | 96 | 184 | 57.62% |
| NFLX210730P00425000 | 2021-07-23 3:51PM EDT | 425.00 | 0.06 | 0.05 | 0.08 | -0.06 | -50.00% | 64 | 118 | 55.08% |
| NFLX210730P00430000 | 2021-07-23 3:45PM EDT | 430.00 | 0.07 | 0.06 | 0.09 | -0.07 | -50.00% | 19 | 120 | 52.93% |
| NFLX210730P00435000 | 2021-07-23 3:51PM EDT | 435.00 | 0.07 | 0.06 | 0.09 | -0.02 | -22.22% | 160 | 371 | 50.98% |
| NFLX210730P00440000 | 2021-07-23 2:38PM EDT | 440.00 | 0.09 | 0.07 | 0.17 | +0.01 | +12.50% | 181 | 347 | 52.05% |
| NFLX210730P00445000 | 2021-07-23 3:11PM EDT | 445.00 | 0.09 | 0.03 | 0.20 | -0.02 | -18.18% | 64 | 267 | 49.90% |
| NFLX210730P00450000 | 2021-07-23 2:55PM EDT | 450.00 | 0.10 | 0.08 | 0.11 | -0.01 | -9.09% | 476 | 1,672 | 42.97% |
| NFLX210730P00455000 | 2021-07-23 3:47PM EDT | 455.00 | 0.10 | 0.09 | 0.12 | -0.08 | -44.44% | 95 | 335 | 40.33% |
| NFLX210730P00460000 | 2021-07-23 3:54PM EDT | 460.00 | 0.10 | 0.10 | 0.13 | -0.08 | -44.44% | 115 | 2,653 | 37.60% |
| NFLX210730P00465000 | 2021-07-23 3:53PM EDT | 465.00 | 0.12 | 0.12 | 0.14 | -0.15 | -55.56% | 380 | 465 | 34.86% |
| NFLX210730P00467500 | 2021-07-23 2:55PM EDT | 467.50 | 0.16 | 0.13 | 0.15 | -0.21 | -56.76% | 58 | 136 | 33.64% |
| NFLX210730P00470000 | 2021-07-23 3:54PM EDT | 470.00 | 0.14 | 0.14 | 0.17 | -0.16 | -53.33% | 986 | 1,635 | 32.67% |
| NFLX210730P00472500 | 2021-07-23 3:57PM EDT | 472.50 | 0.17 | 0.16 | 0.19 | -0.24 | -58.54% | 195 | 262 | 31.59% |
| NFLX210730P00475000 | 2021-07-23 3:55PM EDT | 475.00 | 0.18 | 0.17 | 0.21 | -0.25 | -58.14% | 374 | 442 | 30.47% |
| NFLX210730P00477500 | 2021-07-23 3:54PM EDT | 477.50 | 0.21 | 0.20 | 0.25 | -0.28 | -57.14% | 319 | 215 | 29.66% |
| NFLX210730P00480000 | 2021-07-23 3:56PM EDT | 480.00 | 0.25 | 0.24 | 0.29 | -0.34 | -57.63% | 540 | 1,204 | 28.71% |
| NFLX210730P00482500 | 2021-07-23 3:49PM EDT | 482.50 | 0.30 | 0.27 | 0.37 | -0.58 | -65.91% | 235 | 260 | 28.27% |
| NFLX210730P00485000 | 2021-07-23 3:52PM EDT | 485.00 | 0.40 | 0.34 | 0.42 | -0.45 | -52.94% | 358 | 559 | 27.15% |
| NFLX210730P00487500 | 2021-07-23 3:51PM EDT | 487.50 | 0.44 | 0.43 | 0.55 | -0.61 | -58.10% | 1,005 | 942 | 26.86% |
| NFLX210730P00490000 | 2021-07-23 3:58PM EDT | 490.00 | 0.62 | 0.52 | 0.64 | -0.67 | -51.94% | 840 | 1,406 | 25.83% |
| NFLX210730P00492500 | 2021-07-23 3:49PM EDT | 492.50 | 0.69 | 0.65 | 0.78 | -0.90 | -56.60% | 335 | 299 | 25.07% |
| NFLX210730P00495000 | 2021-07-23 3:58PM EDT | 495.00 | 0.88 | 0.84 | 0.97 | -1.08 | -55.10% | 865 | 753 | 24.43% |
| NFLX210730P00497500 | 2021-07-23 3:57PM EDT | 497.50 | 1.15 | 1.10 | 1.23 | -1.35 | -54.00% | 514 | 452 | 23.94% |
| NFLX210730P00500000 | 2021-07-23 3:57PM EDT | 500.00 | 1.50 | 1.44 | 1.56 | -1.35 | -47.37% | 2,706 | 2,418 | 23.49% |
| NFLX210730P00502500 | 2021-07-23 3:58PM EDT | 502.50 | 1.81 | 1.80 | 1.97 | -1.64 | -47.54% | 310 | 479 | 23.05% |
| NFLX210730P00505000 | 2021-07-23 3:58PM EDT | 505.00 | 2.33 | 2.30 | 2.49 | -2.32 | -49.89% | 1,253 | 683 | 22.68% |
| NFLX210730P00507500 | 2021-07-23 3:57PM EDT | 507.50 | 2.95 | 2.80 | 3.15 | -2.40 | -44.86% | 527 | 491 | 22.43% |
| NFLX210730P00510000 | 2021-07-23 3:59PM EDT | 510.00 | 3.80 | 3.70 | 3.95 | -2.25 | -37.19% | 890 | 1,156 | 22.21% |
| NFLX210730P00512500 | 2021-07-23 3:58PM EDT | 512.50 | 4.63 | 4.50 | 4.90 | -3.60 | -43.74% | 691 | 262 | 22.00% |
| NFLX210730P00515000 | 2021-07-23 3:57PM EDT | 515.00 | 5.81 | 5.75 | 6.00 | -3.09 | -34.72% | 797 | 488 | 21.80% |
| NFLX210730P00517500 | 2021-07-23 3:56PM EDT | 517.50 | 7.10 | 6.90 | 7.95 | -3.80 | -34.86% | 234 | 179 | 24.02% |
| NFLX210730P00520000 | 2021-07-23 3:57PM EDT | 520.00 | 8.40 | 8.30 | 9.55 | -3.90 | -31.71% | 441 | 372 | 24.54% |
| NFLX210730P00522500 | 2021-07-23 3:50PM EDT | 522.50 | 9.52 | 9.80 | 11.15 | -6.06 | -38.90% | 244 | 193 | 24.57% |
| NFLX210730P00525000 | 2021-07-23 3:54PM EDT | 525.00 | 11.50 | 11.70 | 13.05 | -5.31 | -31.59% | 88 | 318 | 25.31% |
| NFLX210730P00527500 | 2021-07-23 3:32PM EDT | 527.50 | 13.55 | 13.10 | 14.85 | -5.10 | -27.35% | 60 | 278 | 25.20% |
| NFLX210730P00530000 | 2021-07-23 3:57PM EDT | 530.00 | 14.95 | 15.10 | 16.70 | -5.10 | -25.44% | 200 | 1,457 | 24.81% |
| NFLX210730P00532500 | 2021-07-23 2:37PM EDT | 532.50 | 17.05 | 17.15 | 18.65 | -7.09 | -29.37% | 33 | 386 | 24.33% |
| NFLX210730P00535000 | 2021-07-23 3:49PM EDT | 535.00 | 19.80 | 20.30 | 21.30 | -3.80 | -16.10% | 808 | 3,315 | 27.38% |
| NFLX210730P00537500 | 2021-07-23 3:23PM EDT | 537.50 | 23.42 | 22.15 | 23.65 | -5.85 | -19.99% | 33 | 340 | 28.68% |
| NFLX210730P00540000 | 2021-07-23 3:48PM EDT | 540.00 | 24.35 | 24.40 | 26.05 | -4.74 | -16.29% | 28 | 1,053 | 30.13% |
| NFLX210730P00542500 | 2021-07-23 2:56PM EDT | 542.50 | 26.52 | 26.15 | 28.95 | -7.88 | -22.91% | 9 | 67 | 34.68% |
| NFLX210730P00545000 | 2021-07-23 3:33PM EDT | 545.00 | 29.87 | 28.55 | 31.60 | -6.13 | -17.03% | 7 | 218 | 37.66% |
| NFLX210730P00547500 | 2021-07-21 9:30AM EDT | 547.50 | 36.00 | 31.00 | 33.15 | 0.00 | - | 1 | 69 | 33.05% |
| NFLX210730P00550000 | 2021-07-23 1:43PM EDT | 550.00 | 36.72 | 33.45 | 35.60 | -1.91 | -4.94% | 27 | 469 | 34.42% |
| NFLX210730P00552500 | 2021-07-23 2:16PM EDT | 552.50 | 36.79 | 35.90 | 38.15 | -8.31 | -18.43% | 30 | 144 | 36.65% |
| NFLX210730P00555000 | 2021-07-23 11:34AM EDT | 555.00 | 44.10 | 38.35 | 41.25 | +0.20 | +0.46% | 21 | 75 | 43.19% |
| NFLX210730P00560000 | 2021-07-23 1:20PM EDT | 560.00 | 47.25 | 43.30 | 45.55 | -1.56 | -3.20% | 21 | 78 | 40.86% |
| NFLX210730P00565000 | 2021-07-22 3:49PM EDT | 565.00 | 53.31 | 48.25 | 51.35 | 0.00 | - | 2 | 13 | 51.22% |
| NFLX210730P00570000 | 2021-07-20 2:46PM EDT | 570.00 | 41.90 | 53.20 | 56.20 | 0.00 | - | 12 | 22 | 53.50% |
| NFLX210730P00575000 | 2021-07-20 1:31PM EDT | 575.00 | 45.37 | 58.15 | 61.30 | 0.00 | - | 3 | 5 | 57.74% |
| NFLX210730P00580000 | 2021-07-22 2:01PM EDT | 580.00 | 71.44 | 63.15 | 66.25 | +1.14 | +1.62% | 1 | 10 | 60.64% |
| NFLX210730P00585000 | 2021-07-20 1:31PM EDT | 585.00 | 54.01 | 68.15 | 71.25 | 0.00 | - | 3 | 9 | 63.89% |
| NFLX210730P00590000 | 2021-07-21 9:45AM EDT | 590.00 | 72.46 | 73.10 | 76.25 | 0.00 | - | 1 | 2 | 67.08% |
| NFLX210730P00595000 | 2021-07-19 12:02AM EDT | 595.00 | 65.50 | 78.10 | 81.20 | 0.00 | - | - | 0 | 69.71% |
| NFLX210730P00600000 | 2021-07-23 3:27PM EDT | 600.00 | 85.50 | 83.10 | 86.15 | +3.12 | +3.79% | 3 | 18 | 72.25% |
| NFLX210730P00610000 | 2021-07-16 11:44AM EDT | 610.00 | 77.80 | 93.10 | 96.20 | 0.00 | - | 17 | 18 | 78.71% |
| NFLX210730P00620000 | 2021-07-21 9:31AM EDT | 620.00 | 91.05 | 103.10 | 106.20 | 0.00 | - | 6 | 9 | 51.56% |
| NFLX210730P00640000 | 2021-07-22 2:01PM EDT | 640.00 | 125.26 | 123.05 | 126.10 | -5.09 | -3.90% | 4 | 6 | 94.24% |
| NFLX210730P00670000 | 2021-06-30 3:54PM EDT | 670.00 | 144.09 | 153.05 | 156.15 | 0.00 | - | 4 | 0 | 60.16% |
| NFLX210730P00710000 | 2021-07-20 10:19AM EDT | 710.00 | 186.90 | 193.05 | 196.10 | 0.00 | - | 2 | 0 | 128.17% |
| NFLX210730P00720000 | 2021-07-21 9:45AM EDT | 720.00 | 203.35 | 203.05 | 206.15 | 0.00 | - | - | 0 | 75.00% |
| NFLX210730P00740000 | 2021-07-21 9:41AM EDT | 740.00 | 223.75 | 223.05 | 226.05 | 0.00 | - | - | 0 | 140.33% |
| NFLX210730P00780000 | 2021-07-21 10:56AM EDT | 780.00 | 270.05 | 263.05 | 266.15 | 0.00 | - | - | 0 | 91.41% |
| NFLX210730P00800000 | 2021-07-21 3:23PM EDT | 800.00 | 289.20 | 283.05 | 286.05 | 0.00 | - | - | 0 | 164.01% |
© 2021 Verizon Media. All rights reserved.
