Australia markets open in 5 hours 10 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
620.36+13.21 (+2.18%)
As of 02:50PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240419C000050002024-04-11 12:45PM EDT5.00616.00612.90614.650.00-25510.00%
NFLX240419C000150002024-02-07 10:35AM EDT15.00545.000.000.000.00--20.00%
NFLX240419C000200002024-02-07 10:38AM EDT20.00541.150.000.000.00--30.00%
NFLX240419C000250002024-03-05 10:32AM EDT25.00583.83606.45608.350.00-122,715.82%
NFLX240419C000300002024-04-02 12:33PM EDT30.00580.00586.15590.500.00-181,070.31%
NFLX240419C000400002024-03-11 2:28PM EDT40.00564.31576.85580.750.00-401,078.91%
NFLX240419C000450002024-03-18 2:16PM EDT45.00574.39571.25575.450.00-40879.69%
NFLX240419C000500002024-02-26 3:37PM EDT50.00538.64561.30564.400.00-400.00%
NFLX240419C000750002024-03-25 10:34AM EDT75.00555.05541.20544.600.00-400.00%
NFLX240419C001050002024-01-31 10:49AM EDT105.00463.600.000.000.00--00.00%
NFLX240419C001100002024-04-02 12:33PM EDT110.00500.00506.15510.800.00--2680.27%
NFLX240419C001200002024-04-04 9:32AM EDT120.00517.80497.35501.300.00-11713.09%
NFLX240419C001850002024-03-21 1:35PM EDT185.00443.04431.45435.950.00-12497.85%
NFLX240419C001950002024-04-04 11:13AM EDT195.00437.35422.45426.050.00-11486.91%
NFLX240419C002000002024-03-14 9:38AM EDT200.00418.82420.65423.900.00-11554.30%
NFLX240419C002200002024-03-28 12:39PM EDT220.00385.87396.10400.400.00-14325.00%
NFLX240419C002300002024-04-01 2:27PM EDT230.00382.45386.45390.900.00-11407.81%
NFLX240419C002500002024-04-04 11:35AM EDT250.00383.12366.35370.500.00-12321.88%
NFLX240419C002600002024-01-24 10:30AM EDT260.00281.90323.75327.850.00-330.00%
NFLX240419C002650002024-03-15 3:43PM EDT265.00342.63355.70359.500.00--2437.26%
NFLX240419C002700002024-04-02 3:34PM EDT270.00342.97346.30350.500.00-11296.09%
NFLX240419C002800002024-03-20 9:32AM EDT280.00343.25337.10340.700.00--1313.28%
NFLX240419C002900002024-04-15 11:32AM EDT290.00331.11326.60330.550.00-19280.86%
NFLX240419C002950002024-02-23 3:10PM EDT295.00292.83332.65336.550.00-11523.93%
NFLX240419C003000002024-03-01 3:47PM EDT300.00319.26306.25310.950.00-260.00%
NFLX240419C003050002024-03-28 10:03AM EDT305.00302.25312.50315.950.00-11302.44%
NFLX240419C003100002024-03-14 12:48PM EDT310.00303.52310.70314.550.00-12364.89%
NFLX240419C003150002024-03-28 9:39AM EDT315.00289.30301.85305.650.00-20264.84%
NFLX240419C003200002024-01-23 12:59PM EDT320.00171.50269.75273.700.00-110.00%
NFLX240419C003250002024-03-26 10:30AM EDT325.00302.80291.55295.550.00-5353241.60%
NFLX240419C003300002024-03-26 9:34AM EDT330.00294.35286.80291.100.00-1218280.37%
NFLX240419C003350002024-04-02 2:54PM EDT335.00277.18281.80285.600.00-14237.31%
NFLX240419C003400002024-01-23 11:34AM EDT340.00158.90250.00253.500.00-110.00%
NFLX240419C003450002024-04-05 1:43PM EDT345.00291.04271.45275.600.00-23226.95%
NFLX240419C003500002024-04-09 12:24PM EDT350.00270.52267.55270.600.00-311221.68%
NFLX240419C003550002024-01-10 2:46PM EDT355.00132.35208.20212.300.00--20.00%
NFLX240419C003600002024-04-12 3:55PM EDT360.00263.10257.05260.700.00-24220.90%
NFLX240419C003650002024-04-12 9:43AM EDT365.00262.14251.85255.600.00-14206.84%
NFLX240419C003700002024-04-12 10:47AM EDT370.00256.49246.40251.200.00-1156238.67%
NFLX240419C003750002024-04-09 12:11PM EDT375.00245.52241.80245.800.00-116212.70%
NFLX240419C003800002024-04-16 10:20AM EDT380.00241.36237.20241.15+2.36+0.99%119225.59%
NFLX240419C003850002024-04-15 2:41PM EDT385.00222.20231.55235.350.00-360.00%
NFLX240419C003900002024-04-16 1:46PM EDT390.00229.43226.85230.65-0.97-0.42%18187.40%
NFLX240419C003950002024-04-15 9:54AM EDT395.00230.90221.50225.750.00-16189.84%
NFLX240419C004000002024-04-10 1:06PM EDT400.00216.44217.70221.950.00-532229.54%
NFLX240419C004050002024-04-12 9:58AM EDT405.00224.60212.25216.250.00-114203.17%
NFLX240419C004100002024-04-16 9:30AM EDT410.00198.46206.90211.20-21.24-9.67%39196.24%
NFLX240419C004150002024-04-11 10:01AM EDT415.00207.93202.30206.900.00-173211.62%
NFLX240419C004200002024-04-12 12:28PM EDT420.00202.15196.60199.850.00-4390.00%
NFLX240419C004250002024-04-11 1:58PM EDT425.00203.77192.65195.450.00-2112135.94%
NFLX240419C004300002024-04-05 3:44PM EDT430.00207.38186.80192.300.00-413204.20%
NFLX240419C004350002024-04-16 9:30AM EDT435.00173.53182.20185.45+2.37+1.38%118128.52%
NFLX240419C004400002024-04-15 2:47PM EDT440.00167.37176.90180.850.00-134153.61%
NFLX240419C004450002024-04-08 11:36AM EDT445.00187.10171.85175.450.00-17120.90%
NFLX240419C004500002024-04-16 10:06AM EDT450.00167.63167.95171.40-18.73-10.05%319162.89%
NFLX240419C004550002024-04-04 11:31AM EDT455.00179.45162.75166.950.00-144170.70%
NFLX240419C004600002024-04-15 1:29PM EDT460.00149.56157.55162.050.00-149167.58%
NFLX240419C004650002024-04-11 2:37PM EDT465.00166.10152.90156.400.00-135148.58%
NFLX240419C004700002024-04-15 2:12PM EDT470.00136.12146.95150.850.00-2146127.39%
NFLX240419C004750002024-04-15 11:07AM EDT475.00146.37141.60145.200.00-11810.00%
NFLX240419C004800002024-04-16 12:50PM EDT480.00140.03137.30141.75-3.09-2.16%1545141.99%
NFLX240419C004850002024-04-15 1:51PM EDT485.00122.77132.10135.300.00-222060.00%
NFLX240419C004900002024-04-16 10:17AM EDT490.00130.20127.30130.85+12.55+10.67%5553110.60%
NFLX240419C004950002024-04-15 1:29PM EDT495.00114.98123.25126.750.00-1368127.69%
NFLX240419C005000002024-04-16 1:58PM EDT500.00119.59118.45122.40+13.09+12.29%41,30478.91%
NFLX240419C005050002024-04-02 9:53AM EDT505.00106.80112.40116.200.00-1104107.57%
NFLX240419C005100002024-04-16 11:04AM EDT510.00112.80108.50111.70-2.63-2.28%3173112.79%
NFLX240419C005150002024-04-16 11:38AM EDT515.00106.00103.45107.55+13.11+14.11%241475.59%
NFLX240419C005200002024-04-16 11:25AM EDT520.00102.0098.40102.15+6.25+6.53%2487110.16%
NFLX240419C005250002024-04-15 12:44PM EDT525.0091.3994.7598.600.00-314798.61%
NFLX240419C005300002024-04-16 10:59AM EDT530.0093.6789.5593.05+14.14+17.78%315587.89%
NFLX240419C005350002024-04-16 10:14AM EDT535.0087.5785.8089.00+11.64+15.33%14628998.83%
NFLX240419C005400002024-04-16 1:42PM EDT540.0083.0080.8582.85+11.00+15.28%245587.33%
NFLX240419C005450002024-04-16 1:00PM EDT545.0078.0077.2579.60+9.70+14.20%1123199.15%
NFLX240419C005500002024-04-16 1:41PM EDT550.0073.5072.7075.45+9.80+15.38%2449799.37%
NFLX240419C005550002024-04-15 12:41PM EDT555.0068.1068.5071.40+2.73+4.18%1237100.46%
NFLX240419C005600002024-04-16 12:36PM EDT560.0065.5064.3565.40+11.11+20.43%248794.31%
NFLX240419C005650002024-04-16 12:41PM EDT565.0061.6360.2563.40+11.97+24.10%16459100.99%
NFLX240419C005700002024-04-16 10:03AM EDT570.0058.1556.7059.25+11.99+25.97%37649101.40%
NFLX240419C005750002024-04-16 10:23AM EDT575.0055.2052.7055.65+10.66+23.93%101,280101.38%
NFLX240419C005800002024-04-16 12:59PM EDT580.0050.8049.6551.40+8.54+20.21%1411,244101.45%
NFLX240419C005850002024-04-16 1:52PM EDT585.0046.2545.6547.00+8.90+23.83%31,01198.31%
NFLX240419C005900002024-04-16 2:32PM EDT590.0043.0042.9544.70+7.48+21.06%331,180102.38%
NFLX240419C005925002024-04-16 9:48AM EDT592.5036.3040.9041.95+1.80+5.22%14099.05%
NFLX240419C005950002024-04-16 1:23PM EDT595.0042.2039.5541.35+10.35+32.50%3512101.77%
NFLX240419C005975002024-04-16 2:17PM EDT597.5038.7037.9038.90+7.35+23.44%24899.73%
NFLX240419C006000002024-04-16 2:28PM EDT600.0036.6536.5537.80+6.55+21.76%2091,400101.00%
NFLX240419C006025002024-04-16 1:19PM EDT602.5036.2535.1035.80+7.50+26.09%1356100.04%
NFLX240419C006050002024-04-16 2:23PM EDT605.0033.4534.2034.80+5.86+21.24%86438102.07%
NFLX240419C006075002024-04-16 2:26PM EDT607.5032.7032.9533.45+6.05+22.70%94285102.52%
NFLX240419C006100002024-04-16 2:35PM EDT610.0031.9631.5531.90+6.41+25.09%2881,303102.11%
NFLX240419C006125002024-04-16 1:49PM EDT612.5030.1429.6030.05+5.79+23.78%18457499.89%
NFLX240419C006150002024-04-16 2:21PM EDT615.0027.9428.4028.90+5.09+22.28%5001,007100.38%
NFLX240419C006200002024-04-16 2:32PM EDT620.0026.1826.0026.35+5.39+25.93%1,2571,881100.41%
NFLX240419C006250002024-04-16 2:32PM EDT625.0023.8524.2024.55+5.00+26.53%4111,978102.45%
NFLX240419C006300002024-04-16 2:26PM EDT630.0021.7822.0522.40+4.86+28.72%5231,651102.58%
NFLX240419C006350002024-04-16 2:33PM EDT635.0019.8019.9520.35+4.78+31.82%4481,153102.43%
NFLX240419C006400002024-04-16 2:34PM EDT640.0018.1018.0018.40+4.65+34.57%6851,378102.22%
NFLX240419C006450002024-04-16 2:28PM EDT645.0015.7016.2016.60+3.51+28.79%323686102.05%
NFLX240419C006500002024-04-16 2:34PM EDT650.0014.5014.1014.40+3.67+34.49%1,1922,36499.85%
NFLX240419C006550002024-04-16 2:34PM EDT655.0012.9312.6012.90+3.33+36.00%1231,25099.77%
NFLX240419C006600002024-04-16 2:29PM EDT660.0011.2011.1511.60+2.80+33.33%6311,02799.69%
NFLX240419C006650002024-04-16 2:34PM EDT665.0010.159.8510.05+2.70+37.50%84160298.82%
NFLX240419C006700002024-04-16 2:34PM EDT670.008.848.909.25+2.42+37.69%3381,141100.01%
NFLX240419C006750002024-04-16 2:34PM EDT675.007.747.808.10+2.09+36.99%2331,40199.51%
NFLX240419C006800002024-04-16 2:35PM EDT680.006.916.807.05+1.98+39.92%5091,48598.95%
NFLX240419C006850002024-04-16 2:09PM EDT685.005.355.706.05+1.12+26.48%1611,38597.64%
NFLX240419C006900002024-04-16 2:22PM EDT690.004.845.055.30+1.24+34.44%31679797.81%
NFLX240419C006950002024-04-16 2:22PM EDT695.004.174.304.40+1.07+34.52%9341796.63%
NFLX240419C007000002024-04-16 2:34PM EDT700.003.793.603.75+1.03+39.31%1,2622,59495.83%
NFLX240419C007050002024-04-16 2:32PM EDT705.003.103.153.30+0.84+37.17%22431596.18%
NFLX240419C007100002024-04-16 2:32PM EDT710.002.602.592.86+0.71+37.57%23871995.63%
NFLX240419C007150002024-04-16 2:08PM EDT715.002.532.092.44+0.96+61.15%21734994.82%
NFLX240419C007200002024-04-16 2:26PM EDT720.001.821.771.91+0.49+36.84%3091,23793.70%
NFLX240419C007250002024-04-16 2:33PM EDT725.001.531.521.60+0.37+32.46%1,6171,30593.60%
NFLX240419C007300002024-04-16 2:20PM EDT730.001.231.161.34+0.35+39.77%76868392.53%
NFLX240419C007350002024-04-16 2:12PM EDT735.001.220.971.19+0.41+50.62%13034292.92%
NFLX240419C007400002024-04-16 2:33PM EDT740.000.830.790.97+0.17+25.76%42330292.38%
NFLX240419C007450002024-04-16 1:44PM EDT745.000.630.600.78+0.08+14.55%28124191.31%
NFLX240419C007500002024-04-16 2:33PM EDT750.000.560.480.65+0.07+12.07%4691,06991.06%
NFLX240419C007550002024-04-16 2:22PM EDT755.000.400.420.56+0.01+2.56%5342691.65%
NFLX240419C007600002024-04-16 2:19PM EDT760.000.440.320.44+0.17+62.96%921,11290.72%
NFLX240419C007650002024-04-16 1:06PM EDT765.000.370.220.39+0.13+54.17%2230790.38%
NFLX240419C007700002024-04-16 2:25PM EDT770.000.280.250.31+0.08+40.00%17467791.70%
NFLX240419C007750002024-04-16 1:58PM EDT775.000.270.130.28+0.09+50.00%1662190.33%
NFLX240419C007800002024-04-16 1:36PM EDT780.000.210.150.27+0.07+50.00%4931692.87%
NFLX240419C007850002024-04-16 1:14PM EDT785.000.190.090.20+0.06+46.15%3517691.02%
NFLX240419C007900002024-04-16 2:01PM EDT790.000.160.050.23+0.07+77.78%1612292.77%
NFLX240419C007950002024-04-16 2:19PM EDT795.000.130.010.12+0.05+62.50%164187.30%
NFLX240419C008000002024-04-16 2:34PM EDT800.000.110.080.14+0.02+25.00%2751,01794.34%
NFLX240419C008050002024-04-16 11:29AM EDT805.000.080.040.09+0.02+33.33%2186091.21%
NFLX240419C008100002024-04-16 12:10PM EDT810.000.080.010.15+0.02+33.33%3834495.12%
NFLX240419C008150002024-04-16 1:36PM EDT815.000.070.030.110.00-6211595.70%
NFLX240419C008200002024-04-16 12:03PM EDT820.000.080.020.07+0.03+60.00%116993.36%
NFLX240419C008250002024-04-16 12:48PM EDT825.000.100.010.06+0.06+150.00%31992.97%
NFLX240419C008300002024-04-16 1:52PM EDT830.000.050.010.05-0.05-50.00%1617693.75%
NFLX240419C008350002024-04-15 9:41AM EDT835.000.050.000.070.00-21396.88%
NFLX240419C008400002024-04-16 11:30AM EDT840.000.050.000.05-0.03-37.50%28095.31%
NFLX240419C008450002024-04-15 9:41AM EDT845.000.010.010.050.00-17298.83%
NFLX240419C008500002024-04-16 1:37PM EDT850.000.010.000.05-0.01-50.00%5823699.22%
NFLX240419C008550002024-04-15 12:59PM EDT855.000.020.000.120.00-287108.98%
NFLX240419C008600002024-04-16 10:11AM EDT860.000.020.000.06+0.01+100.00%1105103.91%
NFLX240419C008650002024-04-15 9:42AM EDT865.000.030.010.090.00-114110.55%
NFLX240419C008700002024-04-15 3:44PM EDT870.000.020.000.120.00-120114.06%
NFLX240419C008750002024-04-15 9:30AM EDT875.000.100.000.120.00-34115.82%
NFLX240419C008800002024-04-09 11:03AM EDT880.000.150.000.120.00-638117.58%
NFLX240419C008850002024-04-09 12:55PM EDT885.000.100.000.120.00-13119.14%
NFLX240419C008900002024-04-16 11:53AM EDT890.000.090.000.08+0.07+350.00%6204116.41%
NFLX240419C009000002024-04-11 3:18PM EDT900.000.050.000.120.00-20154124.22%
NFLX240419C009100002024-04-12 11:24AM EDT910.000.070.000.120.00-115127.34%
NFLX240419C009200002024-04-16 10:48AM EDT920.000.040.010.04+0.02+100.00%62174121.09%
NFLX240419C009300002024-04-08 10:01AM EDT930.000.150.000.120.00-13133.98%
NFLX240419C009400002024-04-03 3:54PM EDT940.000.060.000.100.00-7197134.77%
NFLX240419C009500002024-04-04 3:35PM EDT950.000.080.000.080.00-47135.16%
NFLX240419C009600002024-04-09 1:32PM EDT960.000.030.000.090.00-27139.84%
NFLX240419C009700002024-04-12 9:39AM EDT970.000.010.000.010.00-15780121.88%
NFLX240419C009900002024-04-16 10:33AM EDT990.000.010.000.01-0.03-75.00%232125.00%
NFLX240419C010000002024-04-02 3:50PM EDT1,000.000.040.000.010.00-4332128.13%
NFLX240419C010100002024-04-08 11:39AM EDT1,010.000.040.000.010.00-1134131.25%
NFLX240419C010200002024-04-03 9:37AM EDT1,020.000.040.000.010.00-960134.38%
NFLX240419C010300002024-04-03 9:37AM EDT1,030.000.040.000.010.00-9179134.38%
NFLX240419C010400002024-04-05 10:46AM EDT1,040.000.030.000.110.00-373165.23%
NFLX240419C010800002024-04-16 9:30AM EDT1,080.000.080.000.09-0.07-46.67%11172.66%
NFLX240419C011000002024-04-16 9:57AM EDT1,100.000.010.000.13-0.05-83.33%16183.59%
NFLX240419C011300002024-02-15 10:30AM EDT1,130.000.160.000.440.00-55214.65%
NFLX240419C011400002024-04-15 10:28AM EDT1,140.000.010.000.010.00-140159.38%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240419P000050002024-04-08 12:23PM EDT5.000.010.000.010.00-121,350.00%
NFLX240419P000200002024-04-15 1:28PM EDT20.000.010.000.010.00-12925.00%
NFLX240419P000250002024-03-22 11:51AM EDT25.000.010.000.010.00-11875.00%
NFLX240419P000950002024-02-23 1:53PM EDT95.000.020.000.150.00-89614.06%
NFLX240419P001850002024-02-15 12:52PM EDT185.000.060.000.430.00-11442.19%
NFLX240419P001900002024-01-08 3:28PM EDT190.000.140.000.150.00--6389.84%
NFLX240419P002000002024-01-26 3:08PM EDT200.000.030.000.130.00-1212368.75%
NFLX240419P002300002024-02-02 1:41PM EDT230.000.070.000.090.00-13314.84%
NFLX240419P002350002024-01-24 3:18PM EDT235.000.040.000.140.00-3233320.31%
NFLX240419P002400002024-01-24 12:56PM EDT240.000.100.000.150.00-23315.63%
NFLX240419P002450002024-02-29 10:30AM EDT245.000.020.000.120.00-16303.13%
NFLX240419P002500002024-01-31 11:30AM EDT250.000.020.000.000.00-1850.00%
NFLX240419P002550002023-12-18 3:33PM EDT255.000.530.160.620.00--1353.32%
NFLX240419P002600002023-12-26 1:56PM EDT260.000.470.030.370.00--1320.51%
NFLX240419P002650002024-03-04 2:05PM EDT265.000.050.000.110.00-25276.56%
NFLX240419P002700002024-02-27 4:59PM EDT270.000.070.000.130.00-7071275.00%
NFLX240419P002750002024-03-15 12:33PM EDT275.000.020.000.050.00-2077248.44%
NFLX240419P002800002024-02-27 11:20AM EDT280.000.050.000.140.00-313265.23%
NFLX240419P002850002024-03-26 1:10PM EDT285.000.030.000.010.00-2079212.50%
NFLX240419P002900002024-03-04 10:30AM EDT290.000.040.000.120.00-228250.78%
NFLX240419P002950002024-03-04 10:35AM EDT295.000.080.000.120.00-234245.31%
NFLX240419P003000002024-04-09 10:35AM EDT300.000.020.000.010.00-1201196.88%
NFLX240419P003050002024-02-15 4:33PM EDT305.000.150.000.450.00-251268.56%
NFLX240419P003100002024-04-12 1:55PM EDT310.000.010.000.010.00-129187.50%
NFLX240419P003150002024-02-27 4:26PM EDT315.000.100.000.150.00-519229.69%
NFLX240419P003200002024-04-08 10:01AM EDT320.000.010.000.010.00-140181.25%
NFLX240419P003250002024-02-14 2:32PM EDT325.000.210.000.460.00-1238246.88%
NFLX240419P003300002024-04-11 10:10AM EDT330.000.020.000.010.00-438175.00%
NFLX240419P003350002024-04-12 11:38AM EDT335.000.010.000.010.00-3591168.75%
NFLX240419P003400002024-04-10 1:25PM EDT340.000.050.000.010.00-14153165.63%
NFLX240419P003450002024-03-21 11:32AM EDT345.000.070.000.010.00-8189162.50%
NFLX240419P003500002024-04-15 10:51AM EDT350.000.010.000.010.00-3234156.25%
NFLX240419P003550002024-04-15 10:50AM EDT355.000.020.000.010.00-5166153.13%
NFLX240419P003600002024-03-20 3:12PM EDT360.000.120.000.020.00-10566157.81%
NFLX240419P003650002024-04-11 10:45AM EDT365.000.010.000.020.00-1139153.13%
NFLX240419P003700002024-04-16 1:31PM EDT370.000.020.010.020.00-5168154.69%
NFLX240419P003750002024-04-11 10:42AM EDT375.000.050.000.120.00-251170.31%
NFLX240419P003800002024-04-16 10:01AM EDT380.000.010.000.12-0.03-75.00%1318166.02%
NFLX240419P003850002024-04-16 2:30PM EDT385.000.020.000.020.00-10178139.06%
NFLX240419P003900002024-04-16 2:30PM EDT390.000.030.020.030.00-25186146.09%
NFLX240419P003950002024-04-16 10:20AM EDT395.000.030.020.030.00-81329142.19%
NFLX240419P004000002024-04-16 12:49PM EDT400.000.030.020.03-0.01-33.33%118732138.28%
NFLX240419P004050002024-04-15 3:53PM EDT405.000.050.020.110.00-9670147.27%
NFLX240419P004100002024-04-16 11:44AM EDT410.000.040.000.05-0.02-33.33%4336131.25%
NFLX240419P004150002024-04-15 12:53PM EDT415.000.050.020.100.00-6383138.28%
NFLX240419P004200002024-04-16 12:24PM EDT420.000.050.030.08-0.02-28.57%2652133.20%
NFLX240419P004250002024-04-15 11:40AM EDT425.000.070.020.110.00-46276131.64%
NFLX240419P004300002024-04-16 1:38PM EDT430.000.080.030.090.00-4183126.95%
NFLX240419P004350002024-04-16 1:40PM EDT435.000.090.010.16-0.01-10.00%2216127.73%
NFLX240419P004400002024-04-16 10:22AM EDT440.000.140.000.15+0.05+55.56%42316122.27%
NFLX240419P004450002024-04-16 1:40PM EDT445.000.110.050.11-0.01-8.33%16168119.53%
NFLX240419P004500002024-04-16 1:49PM EDT450.000.130.060.14+0.01+8.33%761,133118.56%
NFLX240419P004550002024-04-16 1:14PM EDT455.000.150.100.22+0.02+15.38%35287121.09%
NFLX240419P004600002024-04-16 12:23PM EDT460.000.200.100.24-0.03-13.04%50586118.16%
NFLX240419P004650002024-04-16 12:17PM EDT465.000.230.130.26-0.02-8.00%3343116.21%
NFLX240419P004700002024-04-16 2:32PM EDT470.000.240.150.25-0.06-20.00%861,189112.70%
NFLX240419P004750002024-04-16 12:52PM EDT475.000.340.220.31-0.06-15.00%53519112.89%
NFLX240419P004800002024-04-16 2:14PM EDT480.000.300.250.35-0.13-30.23%108411110.84%
NFLX240419P004850002024-04-16 2:23PM EDT485.000.360.270.44-0.22-37.93%64560109.47%
NFLX240419P004900002024-04-16 2:33PM EDT490.000.460.400.48-0.24-34.29%392,546108.84%
NFLX240419P004950002024-04-16 1:54PM EDT495.000.570.530.59-0.23-28.75%1491,232108.74%
NFLX240419P005000002024-04-16 2:24PM EDT500.000.660.600.72-0.26-28.26%1,4293,677107.42%
NFLX240419P005050002024-04-16 2:25PM EDT505.000.790.730.85-0.36-31.30%127635106.45%
NFLX240419P005100002024-04-16 2:06PM EDT510.000.970.901.07-0.53-35.33%1412,128106.30%
NFLX240419P005150002024-04-16 2:23PM EDT515.001.201.041.20-0.50-29.76%1082,435104.40%
NFLX240419P005200002024-04-16 2:24PM EDT520.001.411.301.51-0.61-30.20%2812,795104.59%
NFLX240419P005250002024-04-16 2:29PM EDT525.001.711.631.76-0.70-29.05%212923104.13%
NFLX240419P005300002024-04-16 2:35PM EDT530.002.001.932.11-0.98-32.89%2372,542103.47%
NFLX240419P005350002024-04-16 2:28PM EDT535.002.452.302.53-1.10-30.99%419972103.00%
NFLX240419P005400002024-04-16 2:32PM EDT540.003.052.863.05-1.20-28.24%3251,487103.33%
NFLX240419P005450002024-04-16 2:32PM EDT545.003.543.503.60-1.46-29.20%901,382103.37%
NFLX240419P005500002024-04-16 2:32PM EDT550.004.164.104.30-1.69-28.89%1,3643,812103.16%
NFLX240419P005550002024-04-16 2:04PM EDT555.005.104.905.05-1.80-26.09%1391,057103.19%
NFLX240419P005600002024-04-16 2:33PM EDT560.005.885.755.95-2.12-26.60%1451,380103.19%
NFLX240419P005650002024-04-16 2:34PM EDT565.006.746.757.00-2.51-26.84%134969103.42%
NFLX240419P005700002024-04-16 2:31PM EDT570.008.007.908.15-3.10-27.93%6891,400103.66%
NFLX240419P005750002024-04-16 2:19PM EDT575.009.119.159.40-3.75-29.16%1161,961103.75%
NFLX240419P005800002024-04-16 2:33PM EDT580.0010.6510.3510.70-3.34-23.87%3991,490103.20%
NFLX240419P005850002024-04-16 2:34PM EDT585.0012.0011.8012.20-3.69-23.52%199900103.13%
NFLX240419P005900002024-04-16 2:30PM EDT590.0014.0013.5014.10-4.03-22.35%2501,772103.86%
NFLX240419P005925002024-04-16 2:20PM EDT592.5014.8814.6515.00-4.17-21.89%63604104.52%
NFLX240419P005950002024-04-16 2:34PM EDT595.0015.5715.5015.95-4.35-22.03%3001,018104.47%
NFLX240419P005975002024-04-16 2:09PM EDT597.5015.6416.2516.65-5.49-25.98%66407103.54%
NFLX240419P006000002024-04-16 2:34PM EDT600.0017.5617.6017.95-4.54-20.54%6772,956104.96%
NFLX240419P006025002024-04-16 1:31PM EDT602.5019.3518.5518.95-4.20-17.83%118327104.76%
NFLX240419P006050002024-04-16 2:24PM EDT605.0020.1019.6019.85-4.45-18.13%2451,047104.43%
NFLX240419P006075002024-04-16 1:31PM EDT607.5020.1920.4520.70-6.30-23.78%167434103.45%
NFLX240419P006100002024-04-16 2:29PM EDT610.0022.3021.5522.00-4.88-17.95%3921,539103.72%
NFLX240419P006125002024-04-16 1:54PM EDT612.5023.7223.0023.50-4.83-16.92%123605104.93%
NFLX240419P006150002024-04-16 2:26PM EDT615.0024.3724.4024.55-6.23-20.36%5651,123104.99%
NFLX240419P006200002024-04-16 2:26PM EDT620.0026.9226.3526.65-6.79-20.14%764961103.06%
NFLX240419P006250002024-04-16 2:32PM EDT625.0029.8029.6529.95-6.70-18.36%164832105.49%
NFLX240419P006300002024-04-16 2:26PM EDT630.0032.4032.3532.80-7.10-17.97%79847105.33%
NFLX240419P006350002024-04-16 1:58PM EDT635.0035.3535.0035.90-7.42-17.35%89597105.01%
NFLX240419P006400002024-04-16 1:38PM EDT640.0039.2638.2539.10-7.56-16.15%43425105.53%
NFLX240419P006450002024-04-16 11:26AM EDT645.0040.8541.3042.25-5.57-12.00%19163105.02%
NFLX240419P006500002024-04-16 10:07AM EDT650.0045.5042.7545.65-8.72-16.08%16140101.15%
NFLX240419P006550002024-04-15 3:53PM EDT655.0052.6348.0549.10-4.64-8.10%569104.85%
NFLX240419P006600002024-04-16 1:55PM EDT660.0052.1350.5052.55-9.01-14.74%7957101.97%
NFLX240419P006650002024-04-15 12:27PM EDT665.0056.6753.8056.20-0.66-1.15%139100.73%
NFLX240419P006700002024-04-09 10:05AM EDT670.0059.8857.6060.30+1.88+3.24%276101.16%
NFLX240419P006750002024-04-12 12:19PM EDT675.0061.8263.0565.300.00-556107.47%
NFLX240419P006800002024-04-15 9:36AM EDT680.0062.2666.9568.250.00-1228104.50%
NFLX240419P006850002024-04-15 12:10PM EDT685.0072.5470.1072.20+2.73+3.91%126101.32%
NFLX240419P006900002024-04-05 3:01PM EDT690.0065.7973.4576.200.00-52397.89%
NFLX240419P006950002024-04-04 2:46PM EDT695.0076.6179.2080.800.00-2420103.28%
NFLX240419P007000002024-04-15 12:10PM EDT700.0082.3481.7085.100.00-13896.46%
NFLX240419P007050002024-03-28 11:21AM EDT705.0099.1588.1589.800.00-18104.63%
NFLX240419P007100002024-04-09 12:52PM EDT710.0092.8592.4094.650.00-1048105.20%
NFLX240419P007150002024-04-09 1:00PM EDT715.0098.6597.0599.450.00-453106.81%
NFLX240419P007200002024-04-15 12:23PM EDT720.00103.75100.95104.550.00-127106.27%
NFLX240419P007250002024-04-16 12:34PM EDT725.00107.55106.35109.10+14.57+15.67%539109.60%
NFLX240419P007300002024-04-08 1:57PM EDT730.00111.23111.20114.30+9.11+8.92%1025113.33%
NFLX240419P007350002024-04-16 2:27PM EDT735.00117.00114.30118.45+15.90+15.73%416102.17%
NFLX240419P007400002024-04-16 2:24PM EDT740.00122.53119.50124.30+17.33+16.47%345111.52%
NFLX240419P007450002024-04-04 12:55PM EDT745.00110.05124.35128.250.00-16107.42%
NFLX240419P007500002024-04-15 10:55AM EDT750.00130.38130.45134.05+1.88+1.46%103121.78%
NFLX240419P007550002024-04-04 11:22AM EDT755.00123.50134.05138.850.00-77115.48%
NFLX240419P007600002024-04-02 1:29PM EDT760.00147.95139.10143.750.00-22118.14%
NFLX240419P007650002024-04-04 1:00PM EDT765.00128.15145.20148.700.00-111127.76%
NFLX240419P007700002024-04-10 3:52PM EDT770.00151.83149.70153.400.00-212125.71%
NFLX240419P007750002024-04-10 3:51PM EDT775.00156.72154.90158.100.00--0127.95%
NFLX240419P007800002024-03-28 11:54AM EDT780.00174.79159.90163.550.00-20133.86%
NFLX240419P007850002024-03-18 3:45PM EDT785.00164.73163.85168.350.00--0127.61%
NFLX240419P007900002024-03-18 3:47PM EDT790.00169.89169.45173.750.00--0137.89%
NFLX240419P007950002024-04-12 12:28PM EDT795.00173.40173.05178.050.00-200122.56%
NFLX240419P008000002024-03-18 11:45AM EDT800.00176.85179.45183.850.00-20144.14%
NFLX240419P008600002024-04-02 1:29PM EDT860.00247.90239.60243.700.00--0175.39%
NFLX240419P008650002024-04-15 10:55AM EDT865.00243.15244.90248.650.00-20179.81%
NFLX240419P008750002024-03-28 11:53AM EDT875.00269.75254.60258.400.00-20180.13%
NFLX240419P008800002024-04-10 3:52PM EDT880.00261.86259.55263.750.00-40185.03%
NFLX240419P008850002024-04-08 1:29PM EDT885.00254.63264.50268.550.00--0185.25%
NFLX240419P008900002024-03-18 3:59PM EDT890.00271.69269.10273.400.00--0182.54%
NFLX240419P010500002024-03-14 3:01PM EDT1,050.00439.85425.70428.900.00-3000.00%
NFLX240419P010800002024-03-21 10:12AM EDT1,080.00452.05459.40463.100.00--0257.86%
NFLX240419P011400002024-04-05 1:52PM EDT1,140.00504.90519.95522.000.00-10270.56%