Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220930C00100000 | 2022-09-28 2:39PM EDT | 100.00 | 143.40 | 144.75 | 145.45 | +22.40 | +18.51% | 18 | 0 | 535.94% |
| NFLX220930C00105000 | 2022-09-28 2:51PM EDT | 105.00 | 138.25 | 139.60 | 140.75 | +18.30 | +15.26% | 6 | 10 | 569.92% |
| NFLX220930C00110000 | 2022-09-28 12:51PM EDT | 110.00 | 130.10 | 134.60 | 135.70 | +15.15 | +13.18% | 8 | 85 | 533.40% |
| NFLX220930C00115000 | 2022-09-19 1:05PM EDT | 115.00 | 122.90 | 129.85 | 131.15 | 0.00 | - | 1 | 188 | 469.53% |
| NFLX220930C00120000 | 2022-09-14 2:49PM EDT | 120.00 | 102.46 | 124.80 | 126.05 | 0.00 | - | 167 | 427 | 428.13% |
| NFLX220930C00125000 | 2022-09-21 11:31AM EDT | 125.00 | 117.80 | 119.85 | 121.45 | 0.00 | - | 3 | 97 | 448.44% |
| NFLX220930C00130000 | 2022-09-22 12:10PM EDT | 130.00 | 107.45 | 114.85 | 116.25 | 0.00 | - | 1 | 306 | 408.98% |
| NFLX220930C00135000 | 2022-09-27 11:23AM EDT | 135.00 | 92.00 | 109.85 | 110.95 | 0.00 | - | 2 | 175 | 357.81% |
| NFLX220930C00140000 | 2022-09-28 1:11PM EDT | 140.00 | 101.00 | 104.85 | 106.05 | +4.85 | +5.04% | 10 | 259 | 348.44% |
| NFLX220930C00145000 | 2022-09-20 3:01PM EDT | 145.00 | 99.25 | 99.70 | 101.30 | 0.00 | - | 3 | 69 | 337.50% |
| NFLX220930C00150000 | 2022-09-16 2:48PM EDT | 150.00 | 89.05 | 94.85 | 96.30 | 0.00 | - | 4 | 35 | 328.91% |
| NFLX220930C00155000 | 2022-09-27 2:12PM EDT | 155.00 | 66.80 | 89.85 | 91.30 | 0.00 | - | 3 | 22 | 309.38% |
| NFLX220930C00160000 | 2022-09-27 1:26PM EDT | 160.00 | 61.70 | 84.45 | 86.40 | 0.00 | - | 3 | 0 | 269.14% |
| NFLX220930C00165000 | 2022-09-23 9:57AM EDT | 165.00 | 67.13 | 79.65 | 81.15 | 0.00 | - | 1 | 4 | 247.66% |
| NFLX220930C00170000 | 2022-09-26 10:01AM EDT | 170.00 | 61.95 | 74.85 | 76.60 | 0.00 | - | 2 | 14 | 269.14% |
| NFLX220930C00175000 | 2022-09-22 9:36AM EDT | 175.00 | 61.63 | 69.45 | 71.55 | 0.00 | - | 1 | 3 | 228.32% |
| NFLX220930C00180000 | 2022-09-28 3:25PM EDT | 180.00 | 64.71 | 64.90 | 65.75 | +22.01 | +51.55% | 16 | 41 | 186.33% |
| NFLX220930C00182500 | 2022-09-27 1:59PM EDT | 182.50 | 39.10 | 62.40 | 63.95 | 0.00 | - | 4 | 3 | 220.12% |
| NFLX220930C00185000 | 2022-09-22 10:53AM EDT | 185.00 | 59.97 | 59.90 | 61.25 | +9.72 | +19.34% | 10 | 0 | 202.73% |
| NFLX220930C00190000 | 2022-09-27 12:25PM EDT | 190.00 | 46.40 | 54.90 | 56.15 | +13.90 | +42.77% | 1 | 16 | 181.84% |
| NFLX220930C00192500 | 2022-09-26 2:57PM EDT | 192.50 | 33.57 | 52.35 | 54.40 | 0.00 | - | 10 | 2 | 199.22% |
| NFLX220930C00195000 | 2022-09-28 11:32AM EDT | 195.00 | 45.11 | 49.85 | 50.90 | +18.21 | +67.70% | 3 | 25 | 150.20% |
| NFLX220930C00200000 | 2022-09-28 2:50PM EDT | 200.00 | 44.57 | 44.90 | 46.00 | +20.92 | +88.46% | 7 | 0 | 143.75% |
| NFLX220930C00202500 | 2022-09-26 1:30PM EDT | 202.50 | 22.70 | 42.45 | 43.80 | 0.00 | - | 3 | 7 | 149.80% |
| NFLX220930C00205000 | 2022-09-28 11:32AM EDT | 205.00 | 35.40 | 39.95 | 40.90 | +16.68 | +89.10% | 23 | 85 | 126.56% |
| NFLX220930C00207500 | 2022-09-28 2:13PM EDT | 207.50 | 35.55 | 37.50 | 38.70 | +19.26 | +118.23% | 13 | 26 | 132.32% |
| NFLX220930C00210000 | 2022-09-28 11:53AM EDT | 210.00 | 29.95 | 35.05 | 35.85 | +16.55 | +123.51% | 57 | 133 | 114.06% |
| NFLX220930C00212500 | 2022-09-28 2:28PM EDT | 212.50 | 30.75 | 32.35 | 33.50 | +18.40 | +148.99% | 19 | 128 | 104.69% |
| NFLX220930C00215000 | 2022-09-28 1:33PM EDT | 215.00 | 27.50 | 30.00 | 31.15 | +15.70 | +133.05% | 43 | 194 | 107.42% |
| NFLX220930C00217500 | 2022-09-28 3:13PM EDT | 217.50 | 28.20 | 27.65 | 28.80 | +18.00 | +176.47% | 52 | 273 | 107.23% |
| NFLX220930C00220000 | 2022-09-28 3:31PM EDT | 220.00 | 26.50 | 25.20 | 26.20 | +18.60 | +235.44% | 310 | 484 | 98.05% |
| NFLX220930C00222500 | 2022-09-28 3:55PM EDT | 222.50 | 23.75 | 22.70 | 23.50 | +17.43 | +275.79% | 353 | 456 | 85.55% |
| NFLX220930C00225000 | 2022-09-28 3:55PM EDT | 225.00 | 21.25 | 20.40 | 21.10 | +16.16 | +317.49% | 749 | 1,134 | 83.79% |
| NFLX220930C00227500 | 2022-09-28 3:42PM EDT | 227.50 | 18.47 | 18.05 | 18.90 | +14.62 | +379.74% | 861 | 0 | 82.81% |
| NFLX220930C00230000 | 2022-09-28 3:59PM EDT | 230.00 | 16.27 | 15.80 | 16.60 | +13.32 | +451.53% | 6,392 | 0 | 79.93% |
| NFLX220930C00232500 | 2022-09-28 3:54PM EDT | 232.50 | 14.80 | 13.60 | 14.20 | +12.71 | +608.13% | 2,958 | 1,585 | 75.10% |
| NFLX220930C00235000 | 2022-09-28 3:58PM EDT | 235.00 | 12.19 | 11.70 | 11.85 | +10.62 | +676.43% | 7,989 | 1,958 | 72.56% |
| NFLX220930C00237500 | 2022-09-28 3:59PM EDT | 237.50 | 10.00 | 9.80 | 10.00 | +8.88 | +792.86% | 3,525 | 989 | 72.44% |
| NFLX220930C00240000 | 2022-09-28 3:59PM EDT | 240.00 | 8.10 | 7.95 | 8.15 | +7.34 | +965.79% | 15,763 | 0 | 70.19% |
| NFLX220930C00242500 | 2022-09-28 3:59PM EDT | 242.50 | 6.50 | 6.45 | 6.60 | +5.85 | +900.00% | 5,761 | 1,708 | 70.29% |
| NFLX220930C00245000 | 2022-09-28 3:59PM EDT | 245.00 | 5.20 | 5.05 | 5.15 | +4.81 | +1,233.33% | 12,824 | 3,012 | 69.07% |
| NFLX220930C00247500 | 2022-09-28 3:59PM EDT | 247.50 | 4.00 | 3.80 | 4.00 | +3.68 | +1,150.00% | 5,298 | 935 | 68.26% |
| NFLX220930C00250000 | 2022-09-28 3:59PM EDT | 250.00 | 2.93 | 2.87 | 3.05 | +2.72 | +1,295.24% | 16,054 | 3,674 | 68.36% |
| NFLX220930C00252500 | 2022-09-28 3:59PM EDT | 252.50 | 2.22 | 2.10 | 2.22 | +2.04 | +1,133.33% | 2,387 | 1,224 | 67.82% |
| NFLX220930C00255000 | 2022-09-28 3:59PM EDT | 255.00 | 1.59 | 1.52 | 1.61 | +1.47 | +1,225.00% | 4,740 | 2,364 | 67.90% |
| NFLX220930C00257500 | 2022-09-28 3:59PM EDT | 257.50 | 1.10 | 1.07 | 1.14 | +1.00 | +1,000.00% | 2,294 | 1,062 | 67.87% |
| NFLX220930C00260000 | 2022-09-28 3:59PM EDT | 260.00 | 0.79 | 0.75 | 0.79 | +0.70 | +777.78% | 5,220 | 3,545 | 68.07% |
| NFLX220930C00262500 | 2022-09-28 3:59PM EDT | 262.50 | 0.55 | 0.52 | 0.58 | +0.49 | +816.67% | 1,570 | 1,190 | 69.09% |
| NFLX220930C00265000 | 2022-09-28 3:59PM EDT | 265.00 | 0.39 | 0.37 | 0.38 | +0.34 | +680.00% | 1,972 | 1,620 | 69.43% |
| NFLX220930C00267500 | 2022-09-28 3:59PM EDT | 267.50 | 0.28 | 0.28 | 0.29 | +0.24 | +600.00% | 1,788 | 1,918 | 71.58% |
| NFLX220930C00270000 | 2022-09-28 3:59PM EDT | 270.00 | 0.21 | 0.18 | 0.22 | +0.17 | +425.00% | 1,308 | 1,542 | 72.56% |
| NFLX220930C00272500 | 2022-09-28 3:59PM EDT | 272.50 | 0.14 | 0.13 | 0.15 | +0.10 | +250.00% | 250 | 186 | 73.44% |
| NFLX220930C00275000 | 2022-09-28 3:59PM EDT | 275.00 | 0.12 | 0.10 | 0.12 | +0.09 | +300.00% | 1,106 | 1,277 | 75.78% |
| NFLX220930C00277500 | 2022-09-28 3:59PM EDT | 277.50 | 0.08 | 0.07 | 0.09 | +0.06 | +300.00% | 412 | 810 | 77.15% |
| NFLX220930C00280000 | 2022-09-28 3:58PM EDT | 280.00 | 0.06 | 0.05 | 0.07 | +0.05 | +500.00% | 862 | 0 | 78.91% |
| NFLX220930C00282500 | 2022-09-28 3:57PM EDT | 282.50 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 40 | 445 | 79.30% |
| NFLX220930C00285000 | 2022-09-28 3:49PM EDT | 285.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 148 | 1,339 | 80.47% |
| NFLX220930C00287500 | 2022-09-28 3:39PM EDT | 287.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 107 | 187 | 82.81% |
| NFLX220930C00290000 | 2022-09-28 3:58PM EDT | 290.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 191 | 432 | 85.16% |
| NFLX220930C00292500 | 2022-09-28 3:58PM EDT | 292.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 220 | 136 | 85.94% |
| NFLX220930C00295000 | 2022-09-28 3:57PM EDT | 295.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 73 | 0 | 85.94% |
| NFLX220930C00297500 | 2022-09-28 2:05PM EDT | 297.50 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 85 | 0 | 93.75% |
| NFLX220930C00300000 | 2022-09-28 3:57PM EDT | 300.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 97 | 1,325 | 93.75% |
| NFLX220930C00302500 | 2022-09-28 1:01PM EDT | 302.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 19 | 0 | 101.56% |
| NFLX220930C00305000 | 2022-09-28 3:21PM EDT | 305.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 501 | 100.00% |
| NFLX220930C00310000 | 2022-09-28 3:15PM EDT | 310.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 247 | 107.81% |
| NFLX220930C00315000 | 2022-09-28 2:19PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 176 | 351 | 106.25% |
| NFLX220930C00320000 | 2022-09-28 2:41PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 151 | 603 | 112.50% |
| NFLX220930C00330000 | 2022-09-27 10:14AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 355 | 125.00% |
| NFLX220930C00340000 | 2022-09-28 12:33PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 207 | 137.50% |
| NFLX220930C00350000 | 2022-09-28 11:39AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 673 | 150.00% |
| NFLX220930C00360000 | 2022-09-23 11:21AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 175 | 156.25% |
| NFLX220930C00370000 | 2022-09-22 11:07AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 48 | 168.75% |
| NFLX220930C00380000 | 2022-09-26 9:32AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 0 | 181.25% |
| NFLX220930C00390000 | 2022-09-20 12:11PM EDT | 390.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| NFLX220930C00400000 | 2022-09-28 3:07PM EDT | 400.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 116 | 215.63% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220930P00100000 | 2022-09-28 10:39AM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 40 | 396.88% |
| NFLX220930P00115000 | 2022-09-23 3:39PM EDT | 115.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 66 | 998 | 346.88% |
| NFLX220930P00120000 | 2022-09-23 3:43PM EDT | 120.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 419 | 427 | 328.13% |
| NFLX220930P00125000 | 2022-09-23 3:43PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 29 | 275.00% |
| NFLX220930P00130000 | 2022-09-14 3:28PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 56 | 275.00% |
| NFLX220930P00135000 | 2022-09-23 2:54PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 60 | 203 | 262.50% |
| NFLX220930P00140000 | 2022-09-23 2:57PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 106 | 595 | 50.00% |
| NFLX220930P00145000 | 2022-09-27 1:13PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 0 | 218.75% |
| NFLX220930P00150000 | 2022-09-27 3:43PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 154 | 206.25% |
| NFLX220930P00155000 | 2022-09-28 3:36PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 0 | 193.75% |
| NFLX220930P00160000 | 2022-09-28 3:36PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 181.25% |
| NFLX220930P00165000 | 2022-09-28 3:52PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 152 | 417 | 178.13% |
| NFLX220930P00170000 | 2022-09-28 10:51AM EDT | 170.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 16 | 1,587 | 165.63% |
| NFLX220930P00172500 | 2022-09-28 1:55PM EDT | 172.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 38 | 454 | 159.38% |
| NFLX220930P00175000 | 2022-09-28 3:43PM EDT | 175.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 272 | 1,401 | 153.13% |
| NFLX220930P00177500 | 2022-09-28 12:33PM EDT | 177.50 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 45 | 392 | 146.88% |
| NFLX220930P00180000 | 2022-09-28 3:49PM EDT | 180.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 522 | 0 | 140.63% |
| NFLX220930P00182500 | 2022-09-28 1:40PM EDT | 182.50 | 0.03 | 0.00 | 0.03 | -0.05 | -62.50% | 13 | 913 | 140.63% |
| NFLX220930P00185000 | 2022-09-28 3:58PM EDT | 185.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 555 | 2,729 | 142.19% |
| NFLX220930P00187500 | 2022-09-28 3:53PM EDT | 187.50 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 369 | 1,981 | 135.94% |
| NFLX220930P00190000 | 2022-09-28 3:59PM EDT | 190.00 | 0.03 | 0.01 | 0.03 | -0.10 | -76.92% | 727 | 2,956 | 126.56% |
| NFLX220930P00192500 | 2022-09-28 3:56PM EDT | 192.50 | 0.03 | 0.02 | 0.03 | -0.13 | -81.25% | 430 | 791 | 123.44% |
| NFLX220930P00195000 | 2022-09-28 3:52PM EDT | 195.00 | 0.04 | 0.02 | 0.05 | -0.17 | -80.95% | 678 | 4,004 | 121.88% |
| NFLX220930P00197500 | 2022-09-28 3:57PM EDT | 197.50 | 0.05 | 0.03 | 0.05 | -0.22 | -81.48% | 368 | 0 | 117.58% |
| NFLX220930P00200000 | 2022-09-28 3:59PM EDT | 200.00 | 0.04 | 0.03 | 0.05 | -0.32 | -88.89% | 3,611 | 3,501 | 111.72% |
| NFLX220930P00202500 | 2022-09-28 3:49PM EDT | 202.50 | 0.06 | 0.04 | 0.07 | -0.44 | -88.00% | 660 | 384 | 109.38% |
| NFLX220930P00205000 | 2022-09-28 3:53PM EDT | 205.00 | 0.07 | 0.05 | 0.07 | -0.58 | -89.23% | 2,306 | 1,521 | 104.30% |
| NFLX220930P00207500 | 2022-09-28 3:52PM EDT | 207.50 | 0.09 | 0.08 | 0.10 | -0.72 | -88.89% | 812 | 795 | 103.52% |
| NFLX220930P00210000 | 2022-09-28 3:59PM EDT | 210.00 | 0.10 | 0.10 | 0.13 | -1.06 | -91.38% | 3,774 | 2,232 | 100.59% |
| NFLX220930P00212500 | 2022-09-28 3:55PM EDT | 212.50 | 0.13 | 0.12 | 0.13 | -1.47 | -91.87% | 1,139 | 893 | 95.12% |
| NFLX220930P00215000 | 2022-09-28 3:59PM EDT | 215.00 | 0.16 | 0.14 | 0.16 | -1.89 | -92.20% | 4,495 | 2,008 | 91.02% |
| NFLX220930P00217500 | 2022-09-28 3:59PM EDT | 217.50 | 0.20 | 0.18 | 0.22 | -2.57 | -92.78% | 2,537 | 1,050 | 88.48% |
| NFLX220930P00220000 | 2022-09-28 3:59PM EDT | 220.00 | 0.26 | 0.25 | 0.26 | -3.14 | -92.35% | 9,726 | 3,237 | 85.16% |
| NFLX220930P00222500 | 2022-09-28 3:59PM EDT | 222.50 | 0.34 | 0.32 | 0.36 | -4.16 | -92.44% | 3,622 | 1,234 | 82.62% |
| NFLX220930P00225000 | 2022-09-28 3:59PM EDT | 225.00 | 0.46 | 0.45 | 0.46 | -5.24 | -91.93% | 11,371 | 0 | 80.03% |
| NFLX220930P00227500 | 2022-09-28 3:59PM EDT | 227.50 | 0.60 | 0.60 | 0.62 | -6.40 | -91.43% | 3,370 | 594 | 77.54% |
| NFLX220930P00230000 | 2022-09-28 3:59PM EDT | 230.00 | 0.82 | 0.82 | 0.84 | -7.28 | -89.88% | 18,014 | 1,699 | 75.44% |
| NFLX220930P00232500 | 2022-09-28 3:59PM EDT | 232.50 | 1.12 | 1.12 | 1.19 | -9.03 | -88.97% | 4,551 | 1,497 | 74.07% |
| NFLX220930P00235000 | 2022-09-28 3:59PM EDT | 235.00 | 1.58 | 1.55 | 1.58 | -10.62 | -87.05% | 8,244 | 2,057 | 72.39% |
| NFLX220930P00237500 | 2022-09-28 3:59PM EDT | 237.50 | 2.05 | 2.09 | 2.19 | -12.91 | -86.30% | 3,864 | 845 | 71.44% |
| NFLX220930P00240000 | 2022-09-28 3:59PM EDT | 240.00 | 2.85 | 2.82 | 2.89 | -13.40 | -82.46% | 10,986 | 833 | 70.26% |
| NFLX220930P00242500 | 2022-09-28 3:59PM EDT | 242.50 | 3.74 | 3.70 | 3.80 | -16.46 | -81.49% | 2,221 | 434 | 69.21% |
| NFLX220930P00245000 | 2022-09-28 3:59PM EDT | 245.00 | 4.85 | 4.80 | 4.95 | -17.40 | -78.20% | 3,766 | 445 | 68.73% |
| NFLX220930P00247500 | 2022-09-28 3:59PM EDT | 247.50 | 6.09 | 6.05 | 6.30 | -20.46 | -77.06% | 559 | 294 | 67.92% |
| NFLX220930P00250000 | 2022-09-28 3:57PM EDT | 250.00 | 7.40 | 7.55 | 7.80 | -18.53 | -71.46% | 1,092 | 457 | 67.11% |
| NFLX220930P00252500 | 2022-09-28 3:49PM EDT | 252.50 | 8.70 | 9.30 | 9.55 | -22.45 | -72.07% | 80 | 179 | 67.24% |
| NFLX220930P00255000 | 2022-09-28 3:59PM EDT | 255.00 | 11.05 | 11.20 | 11.45 | -22.90 | -67.45% | 109 | 171 | 67.16% |
| NFLX220930P00257500 | 2022-09-28 3:58PM EDT | 257.50 | 13.15 | 13.05 | 13.55 | -23.30 | -63.92% | 44 | 62 | 65.58% |
| NFLX220930P00260000 | 2022-09-28 3:48PM EDT | 260.00 | 14.80 | 14.85 | 15.75 | -21.20 | -58.89% | 188 | 126 | 60.35% |
| NFLX220930P00262500 | 2022-09-28 3:38PM EDT | 262.50 | 17.55 | 17.15 | 18.00 | -14.63 | -45.46% | 106 | 0 | 58.69% |
| NFLX220930P00265000 | 2022-09-28 3:57PM EDT | 265.00 | 19.70 | 19.60 | 20.35 | -7.80 | -28.36% | 30 | 24 | 59.47% |
| NFLX220930P00267500 | 2022-09-28 12:11PM EDT | 267.50 | 27.05 | 21.60 | 22.75 | -16.95 | -38.52% | 9 | 5 | 79.00% |
| NFLX220930P00270000 | 2022-09-28 3:13PM EDT | 270.00 | 24.20 | 24.15 | 25.10 | -20.75 | -46.16% | 5 | 0 | 78.42% |
| NFLX220930P00272500 | 2022-09-28 2:37PM EDT | 272.50 | 29.33 | 26.65 | 27.65 | -18.37 | -38.51% | 3 | 1 | 86.91% |
| NFLX220930P00275000 | 2022-09-26 10:09AM EDT | 275.00 | 43.90 | 28.90 | 30.10 | 0.00 | - | 15 | 0 | 90.04% |
| NFLX220930P00277500 | 2022-09-23 2:45PM EDT | 277.50 | 53.65 | 31.40 | 32.80 | 0.00 | - | 2 | 0 | 105.96% |
| NFLX220930P00280000 | 2022-09-27 12:13PM EDT | 280.00 | 57.50 | 33.65 | 35.30 | 0.00 | - | 3 | 1 | 111.82% |
| NFLX220930P00282500 | 2022-09-26 2:52PM EDT | 282.50 | 57.00 | 36.35 | 37.70 | 0.00 | - | 1 | 0 | 112.50% |
| NFLX220930P00285000 | 2022-09-22 3:36PM EDT | 285.00 | 46.75 | 39.00 | 40.30 | 0.00 | - | 2 | 0 | 123.34% |
| NFLX220930P00287500 | 2022-09-20 11:38AM EDT | 287.50 | 42.60 | 41.30 | 42.70 | 0.00 | - | - | 0 | 123.44% |
| NFLX220930P00290000 | 2022-09-21 10:37AM EDT | 290.00 | 48.65 | 43.75 | 45.30 | 0.00 | - | 3 | 0 | 134.38% |
| NFLX220930P00292500 | 2022-09-21 3:10PM EDT | 292.50 | 49.60 | 46.20 | 47.85 | 0.00 | - | - | 0 | 142.38% |
| NFLX220930P00295000 | 2022-09-20 1:01PM EDT | 295.00 | 46.00 | 48.75 | 50.20 | 0.00 | - | 1 | 0 | 139.16% |
| NFLX220930P00297500 | 2022-09-21 2:44PM EDT | 297.50 | 51.20 | 50.85 | 52.75 | 0.00 | - | - | 0 | 147.36% |
| NFLX220930P00300000 | 2022-09-21 12:45PM EDT | 300.00 | 56.65 | 53.55 | 55.30 | 0.00 | - | 1 | 0 | 155.47% |
| NFLX220930P00302500 | 2022-09-22 2:15PM EDT | 302.50 | 65.75 | 56.35 | 57.65 | 0.00 | - | - | 0 | 150.59% |
| NFLX220930P00305000 | 2022-09-27 12:02PM EDT | 305.00 | 81.20 | 58.45 | 60.25 | 0.00 | - | 4 | 0 | 162.30% |
| NFLX220930P00310000 | 2022-09-19 1:37PM EDT | 310.00 | 72.40 | 63.60 | 65.30 | 0.00 | - | 1 | 0 | 175.20% |
| NFLX220930P00315000 | 2022-09-28 1:12PM EDT | 315.00 | 74.15 | 68.95 | 70.20 | +7.15 | +10.67% | 1 | 0 | 177.73% |
| NFLX220930P00320000 | 2022-09-22 2:15PM EDT | 320.00 | 83.25 | 73.65 | 75.20 | 0.00 | - | - | 0 | 186.82% |
| NFLX220930P00330000 | 2022-09-19 12:27PM EDT | 330.00 | 93.65 | 83.20 | 85.25 | 0.00 | - | 2 | 0 | 208.20% |
| NFLX220930P00340000 | 2022-09-20 9:49AM EDT | 340.00 | 93.95 | 93.55 | 95.30 | 0.00 | - | 2 | 0 | 228.91% |
| NFLX220930P00350000 | 2022-09-15 10:48AM EDT | 350.00 | 116.30 | 103.05 | 105.90 | 0.00 | - | - | 0 | 281.93% |
| NFLX220930P00360000 | 2022-08-23 12:28PM EDT | 360.00 | 135.26 | 120.30 | 123.15 | 0.00 | - | 2 | 0 | 469.04% |
| NFLX220930P00370000 | 2022-09-22 1:54PM EDT | 370.00 | 131.95 | 123.40 | 125.90 | 0.00 | - | 1 | 0 | 315.53% |
| NFLX220930P00380000 | 2022-09-28 2:02PM EDT | 380.00 | 135.30 | 134.30 | 135.30 | -22.25 | -14.12% | 7 | 0 | 100.00% |
| NFLX220930P00390000 | 2022-09-28 2:53PM EDT | 390.00 | 146.65 | 144.30 | 145.30 | -20.65 | -12.34% | 5 | 0 | 100.00% |
| NFLX220930P00400000 | 2022-09-28 2:35PM EDT | 400.00 | 156.90 | 154.30 | 155.30 | -20.35 | -11.48% | 9 | 1 | 100.00% |
© 2022 Yahoo. All rights reserved.
