NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200409C00250000 | 2020-03-16 12:02AM EDT | 250.00 | 107.80 | 109.55 | 114.05 | 0.00 | - | 1 | 2 | 115.63% |
| NFLX200409C00270000 | 2020-03-16 2:54PM EDT | 270.00 | 64.20 | 89.65 | 94.15 | 0.00 | - | 5 | 12 | 108.20% |
| NFLX200409C00275000 | 2020-03-17 9:51AM EDT | 275.00 | 55.00 | 84.65 | 89.15 | 0.00 | - | - | 2 | 102.15% |
| NFLX200409C00280000 | 2020-04-01 3:57PM EDT | 280.00 | 82.60 | 79.70 | 84.20 | 0.00 | - | 1 | 12 | 100.20% |
| NFLX200409C00285000 | 2020-03-20 5:51PM EDT | 285.00 | 46.00 | 74.75 | 79.25 | 0.00 | - | - | 1 | 97.27% |
| NFLX200409C00290000 | 2020-04-03 9:50AM EDT | 290.00 | 78.15 | 69.80 | 74.30 | -9.03 | -10.36% | 1 | 14 | 93.75% |
| NFLX200409C00295000 | 2020-03-24 11:55AM EDT | 295.00 | 65.94 | 64.90 | 69.40 | 0.00 | - | 3 | 8 | 91.80% |
| NFLX200409C00300000 | 2020-04-01 3:42PM EDT | 300.00 | 64.43 | 60.00 | 64.50 | 0.00 | - | 2 | 35 | 88.87% |
| NFLX200409C00305000 | 2020-04-02 9:53AM EDT | 305.00 | 58.45 | 55.15 | 59.65 | 0.00 | - | 1 | 6 | 86.62% |
| NFLX200409C00310000 | 2020-04-03 10:17AM EDT | 310.00 | 54.54 | 50.45 | 54.90 | -6.14 | -10.12% | 3 | 10 | 86.04% |
| NFLX200409C00315000 | 2020-04-03 11:07AM EDT | 315.00 | 49.23 | 45.55 | 50.05 | -2.04 | -3.98% | 7 | 37 | 81.25% |
| NFLX200409C00317500 | 2020-04-03 12:51PM EDT | 317.50 | 43.30 | 42.85 | 47.75 | -6.70 | -13.40% | 1 | 26 | 77.59% |
| NFLX200409C00320000 | 2020-04-03 1:53PM EDT | 320.00 | 40.76 | 42.50 | 45.35 | -5.46 | -11.81% | 13 | 32 | 90.06% |
| NFLX200409C00322500 | 2020-03-30 11:05AM EDT | 322.50 | 53.32 | 38.30 | 43.20 | 0.00 | - | 1 | 11 | 77.17% |
| NFLX200409C00325000 | 2020-04-03 2:22PM EDT | 325.00 | 36.50 | 36.20 | 40.70 | -7.34 | -16.74% | 13 | 33 | 75.95% |
| NFLX200409C00327500 | 2020-04-02 3:53PM EDT | 327.50 | 44.45 | 33.60 | 38.50 | 0.00 | - | 10 | 39 | 73.22% |
| NFLX200409C00330000 | 2020-04-03 1:59PM EDT | 330.00 | 32.16 | 31.60 | 36.10 | -4.29 | -11.77% | 28 | 108 | 72.61% |
| NFLX200409C00332500 | 2020-04-03 1:43PM EDT | 332.50 | 29.32 | 28.95 | 33.85 | -11.28 | -27.78% | 1 | 60 | 68.97% |
| NFLX200409C00335000 | 2020-04-03 3:57PM EDT | 335.00 | 29.28 | 27.15 | 31.65 | -6.68 | -18.58% | 46 | 84 | 69.73% |
| NFLX200409C00337500 | 2020-04-03 2:46PM EDT | 337.50 | 25.15 | 24.80 | 29.70 | -8.49 | -25.24% | 6 | 11 | 68.48% |
| NFLX200409C00340000 | 2020-04-03 3:42PM EDT | 340.00 | 24.00 | 23.45 | 27.35 | -7.49 | -23.79% | 74 | 172 | 69.34% |
| NFLX200409C00342500 | 2020-04-03 12:47PM EDT | 342.50 | 21.30 | 20.75 | 25.25 | -8.34 | -28.14% | 18 | 39 | 65.30% |
| NFLX200409C00345000 | 2020-04-03 3:48PM EDT | 345.00 | 21.00 | 18.80 | 23.15 | -2.55 | -10.83% | 38 | 56 | 63.92% |
| NFLX200409C00347500 | 2020-04-03 3:34PM EDT | 347.50 | 18.40 | 17.20 | 19.70 | -6.39 | -25.78% | 22 | 46 | 58.58% |
| NFLX200409C00350000 | 2020-04-03 3:56PM EDT | 350.00 | 17.21 | 14.95 | 17.55 | -7.29 | -29.76% | 298 | 119 | 55.37% |
| NFLX200409C00352500 | 2020-04-03 3:43PM EDT | 352.50 | 14.05 | 14.75 | 17.50 | -7.25 | -34.04% | 91 | 83 | 65.22% |
| NFLX200409C00355000 | 2020-04-03 3:58PM EDT | 355.00 | 13.10 | 11.40 | 15.70 | -6.20 | -32.12% | 80 | 121 | 58.58% |
| NFLX200409C00357500 | 2020-04-03 3:54PM EDT | 357.50 | 11.90 | 9.70 | 12.50 | -2.60 | -17.93% | 93 | 109 | 52.45% |
| NFLX200409C00360000 | 2020-04-03 3:59PM EDT | 360.00 | 10.25 | 10.05 | 11.50 | -5.21 | -33.70% | 868 | 363 | 58.58% |
| NFLX200409C00362500 | 2020-04-03 3:59PM EDT | 362.50 | 8.80 | 8.50 | 9.40 | -6.35 | -41.91% | 485 | 160 | 55.10% |
| NFLX200409C00365000 | 2020-04-03 3:59PM EDT | 365.00 | 7.41 | 7.20 | 8.50 | -6.09 | -45.11% | 1,043 | 278 | 55.30% |
| NFLX200409C00367500 | 2020-04-03 3:59PM EDT | 367.50 | 6.20 | 6.00 | 6.60 | -5.55 | -47.23% | 258 | 210 | 52.15% |
| NFLX200409C00370000 | 2020-04-03 3:59PM EDT | 370.00 | 5.00 | 4.60 | 6.00 | -5.05 | -50.25% | 1,110 | 638 | 51.60% |
| NFLX200409C00372500 | 2020-04-03 3:59PM EDT | 372.50 | 4.00 | 3.75 | 4.10 | -4.70 | -54.02% | 236 | 220 | 49.01% |
| NFLX200409C00375000 | 2020-04-03 3:59PM EDT | 375.00 | 3.10 | 2.70 | 3.50 | -4.15 | -57.24% | 1,168 | 576 | 49.63% |
| NFLX200409C00377500 | 2020-04-03 3:59PM EDT | 377.50 | 2.46 | 1.80 | 2.62 | -3.83 | -60.89% | 275 | 192 | 47.50% |
| NFLX200409C00380000 | 2020-04-03 3:59PM EDT | 380.00 | 1.83 | 1.75 | 1.97 | -3.12 | -63.03% | 1,197 | 632 | 46.13% |
| NFLX200409C00382500 | 2020-04-03 3:57PM EDT | 382.50 | 1.35 | 1.13 | 2.50 | -2.00 | -59.70% | 267 | 181 | 54.52% |
| NFLX200409C00385000 | 2020-04-03 3:59PM EDT | 385.00 | 1.23 | 0.95 | 1.25 | -1.81 | -59.54% | 1,100 | 675 | 46.22% |
| NFLX200409C00387500 | 2020-04-03 3:59PM EDT | 387.50 | 0.75 | 0.65 | 0.85 | -2.08 | -73.50% | 380 | 333 | 44.48% |
| NFLX200409C00390000 | 2020-04-03 3:59PM EDT | 390.00 | 0.59 | 0.50 | 0.67 | -1.45 | -71.08% | 751 | 717 | 44.80% |
| NFLX200409C00392500 | 2020-04-03 3:57PM EDT | 392.50 | 0.41 | 0.26 | 0.50 | -1.00 | -70.92% | 117 | 168 | 44.63% |
| NFLX200409C00395000 | 2020-04-03 3:59PM EDT | 395.00 | 0.29 | 0.24 | 0.67 | -0.86 | -74.78% | 196 | 424 | 50.44% |
| NFLX200409C00397500 | 2020-04-03 3:56PM EDT | 397.50 | 0.21 | 0.16 | 0.59 | -0.55 | -72.37% | 35 | 237 | 51.71% |
| NFLX200409C00400000 | 2020-04-03 3:59PM EDT | 400.00 | 0.16 | 0.15 | 0.16 | -0.54 | -77.14% | 869 | 2,140 | 42.87% |
| NFLX200409C00402500 | 2020-04-03 3:55PM EDT | 402.50 | 0.16 | 0.11 | 0.23 | -0.25 | -60.98% | 104 | 129 | 47.75% |
| NFLX200409C00405000 | 2020-04-03 3:43PM EDT | 405.00 | 0.12 | 0.02 | 0.31 | -0.23 | -65.71% | 48 | 273 | 52.64% |
| NFLX200409C00407500 | 2020-04-03 3:14PM EDT | 407.50 | 0.10 | 0.08 | 0.09 | -0.20 | -66.67% | 42 | 134 | 45.51% |
| NFLX200409C00410000 | 2020-04-03 3:42PM EDT | 410.00 | 0.13 | 0.05 | 0.18 | -0.07 | -35.00% | 45 | 166 | 52.44% |
| NFLX200409C00412500 | 2020-04-03 3:35PM EDT | 412.50 | 0.06 | 0.00 | 0.30 | -0.19 | -76.00% | 4 | 840 | 53.13% |
| NFLX200409C00415000 | 2020-04-03 12:25PM EDT | 415.00 | 0.06 | 0.03 | 0.27 | -0.12 | -66.67% | 18 | 80 | 55.18% |
| NFLX200409C00420000 | 2020-04-03 2:10PM EDT | 420.00 | 0.05 | 0.01 | 0.04 | -0.04 | -44.44% | 23 | 219 | 50.00% |
| NFLX200409C00425000 | 2020-04-02 2:03PM EDT | 425.00 | 0.10 | 0.03 | 0.11 | 0.00 | - | 16 | 196 | 57.23% |
| NFLX200409C00430000 | 2020-04-03 9:30AM EDT | 430.00 | 0.05 | 0.01 | 0.10 | -0.02 | -28.57% | 2 | 153 | 58.98% |
| NFLX200409C00435000 | 2020-04-02 3:49PM EDT | 435.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 8 | 170 | 60.55% |
| NFLX200409C00440000 | 2020-04-03 12:18PM EDT | 440.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 2 | 69 | 59.38% |
| NFLX200409C00445000 | 2020-04-03 10:29AM EDT | 445.00 | 0.01 | 0.00 | 0.15 | -0.05 | -83.33% | 1 | 44 | 71.68% |
| NFLX200409C00450000 | 2020-04-02 9:55AM EDT | 450.00 | 0.06 | 0.00 | 0.26 | 0.00 | - | 2 | 118 | 80.27% |
| NFLX200409C00455000 | 2020-04-03 2:02PM EDT | 455.00 | 0.01 | 0.00 | 0.26 | -0.11 | -91.67% | 1 | 170 | 83.79% |
| NFLX200409C00460000 | 2020-04-03 12:57PM EDT | 460.00 | 0.03 | 0.01 | 0.26 | -0.09 | -75.00% | 1 | 41 | 87.70% |
| NFLX200409C00465000 | 2020-03-25 2:03PM EDT | 465.00 | 0.29 | 0.00 | 0.26 | 0.00 | - | 25 | 27 | 90.63% |
| NFLX200409C00470000 | 2020-04-01 10:32AM EDT | 470.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 81 | 91.02% |
| NFLX200409C00475000 | 2020-03-31 3:22PM EDT | 475.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 81.25% |
| NFLX200409C00480000 | 2020-04-01 2:13PM EDT | 480.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 1 | 13 | 100.39% |
| NFLX200409C00485000 | 2020-04-01 11:40AM EDT | 485.00 | 0.11 | 0.00 | 0.12 | 0.00 | - | 1 | 50 | 94.92% |
| NFLX200409C00490000 | 2020-03-23 3:57PM EDT | 490.00 | 0.16 | 0.00 | 0.14 | 0.00 | - | 1 | 27 | 99.41% |
| NFLX200409C00495000 | 2020-04-02 11:02AM EDT | 495.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 54 | 109.77% |
| NFLX200409C00500000 | 2020-03-31 11:56AM EDT | 500.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 1 | 11 | 112.70% |
Putsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX200409P00155000 | 2020-04-02 10:00AM EDT | 155.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 25 | 267.19% |
| NFLX200409P00160000 | 2020-04-03 10:45AM EDT | 160.00 | 0.01 | 0.00 | 0.11 | -0.01 | -50.00% | 20 | 51 | 250.00% |
| NFLX200409P00165000 | 2020-03-20 5:52PM EDT | 165.00 | 1.25 | 0.00 | 0.25 | 0.00 | - | - | 1 | 262.50% |
| NFLX200409P00170000 | 2020-04-01 3:40PM EDT | 170.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 46 | 253.13% |
| NFLX200409P00175000 | 2020-03-20 5:52PM EDT | 175.00 | 1.36 | 0.00 | 0.25 | 0.00 | - | - | 0 | 244.14% |
| NFLX200409P00180000 | 2020-03-20 5:52PM EDT | 180.00 | 1.11 | 0.00 | 0.25 | 0.00 | - | - | 1 | 235.16% |
| NFLX200409P00185000 | 2020-04-01 12:45PM EDT | 185.00 | 0.12 | 0.00 | 0.26 | 0.00 | - | 8 | 16 | 227.73% |
| NFLX200409P00190000 | 2020-04-02 2:54PM EDT | 190.00 | 0.01 | 0.01 | 0.26 | 0.00 | - | 2 | 9 | 220.31% |
| NFLX200409P00195000 | 2020-03-25 1:42PM EDT | 195.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 1 | 12 | 210.94% |
| NFLX200409P00200000 | 2020-03-20 3:07PM EDT | 200.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 27 | 197.27% |
| NFLX200409P00205000 | 2020-04-03 3:21PM EDT | 205.00 | 0.02 | 0.01 | 0.09 | -0.09 | -81.82% | 486 | 7 | 176.56% |
| NFLX200409P00210000 | 2020-03-24 10:49AM EDT | 210.00 | 0.30 | 0.01 | 0.26 | 0.00 | - | 4 | 7 | 188.48% |
| NFLX200409P00215000 | 2020-04-02 10:06AM EDT | 215.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 240 | 248 | 180.08% |
| NFLX200409P00220000 | 2020-04-03 12:09PM EDT | 220.00 | 0.01 | 0.00 | 0.23 | -0.06 | -85.71% | 16 | 19 | 170.51% |
| NFLX200409P00225000 | 2020-03-31 10:03AM EDT | 225.00 | 0.07 | 0.00 | 0.26 | 0.00 | - | 5 | 17 | 165.82% |
| NFLX200409P00230000 | 2020-04-01 12:39PM EDT | 230.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 23 | 69 | 133.59% |
| NFLX200409P00235000 | 2020-04-01 3:35PM EDT | 235.00 | 0.15 | 0.00 | 0.28 | 0.00 | - | 2 | 24 | 153.32% |
| NFLX200409P00240000 | 2020-04-03 3:23PM EDT | 240.00 | 0.06 | 0.01 | 0.30 | -0.02 | -25.00% | 1 | 265 | 148.44% |
| NFLX200409P00245000 | 2020-04-03 2:44PM EDT | 245.00 | 0.08 | 0.00 | 0.32 | -0.43 | -84.31% | 2 | 21 | 142.19% |
| NFLX200409P00250000 | 2020-04-03 3:42PM EDT | 250.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 11 | 68 | 118.75% |
| NFLX200409P00255000 | 2020-04-03 11:36AM EDT | 255.00 | 0.16 | 0.01 | 0.37 | +0.04 | +33.33% | 2 | 11 | 132.03% |
| NFLX200409P00260000 | 2020-04-03 3:50PM EDT | 260.00 | 0.11 | 0.05 | 0.16 | +0.10 | +1,000.00% | 25 | 99 | 116.41% |
| NFLX200409P00265000 | 2020-04-03 3:15PM EDT | 265.00 | 0.17 | 0.01 | 0.23 | -0.09 | -34.62% | 7 | 16 | 112.11% |
| NFLX200409P00270000 | 2020-04-03 3:29PM EDT | 270.00 | 0.12 | 0.01 | 0.18 | -0.16 | -57.14% | 12 | 443 | 103.13% |
| NFLX200409P00275000 | 2020-04-03 3:41PM EDT | 275.00 | 0.24 | 0.00 | 0.29 | +0.03 | +14.29% | 48 | 614 | 102.54% |
| NFLX200409P00280000 | 2020-04-03 3:40PM EDT | 280.00 | 0.30 | 0.04 | 0.30 | +0.05 | +20.00% | 525 | 188 | 98.63% |
| NFLX200409P00285000 | 2020-04-03 3:03PM EDT | 285.00 | 0.35 | 0.00 | 0.71 | -0.31 | -46.97% | 14 | 64 | 103.32% |
| NFLX200409P00290000 | 2020-04-03 3:54PM EDT | 290.00 | 0.39 | 0.26 | 0.45 | -0.04 | -9.30% | 171 | 86 | 96.88% |
| NFLX200409P00295000 | 2020-04-03 3:47PM EDT | 295.00 | 0.55 | 0.12 | 0.46 | -0.02 | -3.51% | 125 | 101 | 87.50% |
| NFLX200409P00300000 | 2020-04-03 3:58PM EDT | 300.00 | 0.53 | 0.28 | 0.60 | -0.08 | -13.11% | 344 | 527 | 87.21% |
| NFLX200409P00305000 | 2020-04-03 3:59PM EDT | 305.00 | 0.64 | 0.30 | 1.15 | -0.14 | -17.95% | 128 | 129 | 88.77% |
| NFLX200409P00310000 | 2020-04-03 3:58PM EDT | 310.00 | 0.98 | 0.68 | 1.31 | -0.03 | -2.97% | 230 | 207 | 87.67% |
| NFLX200409P00315000 | 2020-04-03 3:25PM EDT | 315.00 | 1.23 | 0.54 | 1.77 | +0.28 | +29.47% | 118 | 349 | 83.30% |
| NFLX200409P00317500 | 2020-04-03 3:43PM EDT | 317.50 | 1.53 | 0.60 | 1.98 | -0.19 | -11.05% | 43 | 15 | 81.84% |
| NFLX200409P00320000 | 2020-04-03 3:58PM EDT | 320.00 | 1.40 | 1.25 | 1.75 | -0.04 | -2.78% | 169 | 210 | 81.20% |
| NFLX200409P00322500 | 2020-04-03 3:43PM EDT | 322.50 | 1.91 | 0.72 | 2.42 | -0.59 | -23.60% | 51 | 78 | 78.30% |
| NFLX200409P00325000 | 2020-04-03 3:56PM EDT | 325.00 | 1.67 | 1.35 | 2.68 | -0.11 | -6.18% | 217 | 375 | 80.01% |
| NFLX200409P00327500 | 2020-04-03 3:58PM EDT | 327.50 | 1.87 | 1.10 | 2.98 | -0.78 | -29.43% | 85 | 69 | 76.20% |
| NFLX200409P00330000 | 2020-04-03 3:58PM EDT | 330.00 | 2.15 | 1.10 | 2.16 | +0.16 | +8.04% | 444 | 533 | 67.26% |
| NFLX200409P00332500 | 2020-04-03 3:57PM EDT | 332.50 | 2.74 | 1.10 | 3.50 | +0.34 | +14.17% | 52 | 65 | 70.67% |
| NFLX200409P00335000 | 2020-04-03 3:59PM EDT | 335.00 | 2.22 | 2.50 | 2.71 | -0.48 | -17.78% | 955 | 291 | 69.39% |
| NFLX200409P00337500 | 2020-04-03 3:55PM EDT | 337.50 | 3.11 | 1.36 | 3.40 | -0.54 | -14.79% | 62 | 109 | 62.84% |
| NFLX200409P00340000 | 2020-04-03 3:59PM EDT | 340.00 | 2.87 | 1.66 | 4.80 | -0.26 | -8.31% | 1,105 | 295 | 65.94% |
| NFLX200409P00342500 | 2020-04-03 3:59PM EDT | 342.50 | 4.05 | 1.74 | 4.80 | +0.70 | +20.90% | 63 | 98 | 61.55% |
| NFLX200409P00345000 | 2020-04-03 3:58PM EDT | 345.00 | 4.43 | 2.80 | 6.45 | +0.58 | +15.06% | 356 | 255 | 66.94% |
| NFLX200409P00347500 | 2020-04-03 3:49PM EDT | 347.50 | 5.00 | 4.50 | 4.90 | +0.90 | +21.95% | 303 | 151 | 62.21% |
| NFLX200409P00350000 | 2020-04-03 3:57PM EDT | 350.00 | 5.60 | 3.20 | 5.60 | +1.00 | +21.74% | 858 | 478 | 54.76% |
| NFLX200409P00352500 | 2020-04-03 3:53PM EDT | 352.50 | 6.10 | 5.70 | 8.20 | -0.55 | -8.27% | 93 | 99 | 65.77% |
| NFLX200409P00355000 | 2020-04-03 3:59PM EDT | 355.00 | 6.75 | 5.55 | 6.90 | +1.03 | +18.01% | 281 | 264 | 55.07% |
| NFLX200409P00357500 | 2020-04-03 3:59PM EDT | 357.50 | 7.50 | 6.45 | 7.80 | +1.20 | +19.05% | 324 | 131 | 54.19% |
| NFLX200409P00360000 | 2020-04-03 3:59PM EDT | 360.00 | 8.39 | 8.15 | 9.00 | +1.84 | +28.09% | 927 | 373 | 55.97% |
| NFLX200409P00362500 | 2020-04-03 3:59PM EDT | 362.50 | 9.40 | 7.35 | 10.30 | +1.65 | +21.29% | 282 | 199 | 58.72% |
| NFLX200409P00365000 | 2020-04-03 3:59PM EDT | 365.00 | 10.71 | 10.25 | 12.90 | +2.39 | +28.73% | 378 | 299 | 58.19% |
| NFLX200409P00367500 | 2020-04-03 3:54PM EDT | 367.50 | 12.00 | 11.55 | 14.20 | +2.80 | +30.43% | 356 | 261 | 57.20% |
| NFLX200409P00370000 | 2020-04-03 3:59PM EDT | 370.00 | 13.10 | 12.00 | 15.35 | +2.75 | +26.57% | 701 | 560 | 52.45% |
| NFLX200409P00372500 | 2020-04-03 3:57PM EDT | 372.50 | 14.80 | 12.60 | 16.85 | +2.06 | +16.17% | 13 | 230 | 62.01% |
| NFLX200409P00375000 | 2020-04-03 3:50PM EDT | 375.00 | 16.16 | 14.15 | 18.65 | +2.17 | +15.51% | 70 | 147 | 62.57% |
| NFLX200409P00377500 | 2020-04-03 3:45PM EDT | 377.50 | 19.90 | 15.90 | 18.45 | +5.62 | +39.36% | 50 | 142 | 48.19% |
| NFLX200409P00380000 | 2020-04-03 3:52PM EDT | 380.00 | 19.90 | 17.90 | 22.30 | +5.12 | +34.64% | 167 | 143 | 62.52% |
| NFLX200409P00382500 | 2020-04-03 3:45PM EDT | 382.50 | 23.90 | 19.85 | 24.35 | +4.05 | +20.40% | 34 | 80 | 63.39% |
| NFLX200409P00385000 | 2020-04-03 1:48PM EDT | 385.00 | 26.80 | 22.00 | 26.50 | +8.14 | +43.62% | 14 | 140 | 64.66% |
| NFLX200409P00387500 | 2020-04-02 11:48AM EDT | 387.50 | 23.61 | 24.25 | 28.75 | 0.00 | - | 6 | 110 | 66.44% |
| NFLX200409P00390000 | 2020-04-03 2:41PM EDT | 390.00 | 30.65 | 26.55 | 31.05 | +8.64 | +39.25% | 1 | 118 | 68.41% |
| NFLX200409P00392500 | 2020-04-03 10:22AM EDT | 392.50 | 30.75 | 28.90 | 33.40 | -0.75 | -2.38% | 1 | 27 | 70.63% |
| NFLX200409P00397500 | 2020-04-02 9:47AM EDT | 397.50 | 36.39 | 33.65 | 38.05 | 0.00 | - | 2 | 9 | 74.02% |
| NFLX200409P00400000 | 2020-04-03 11:24AM EDT | 400.00 | 40.05 | 36.15 | 40.65 | +9.06 | +29.24% | 2 | 31 | 78.33% |
| NFLX200409P00402500 | 2020-04-03 2:26PM EDT | 402.50 | 42.92 | 38.65 | 43.15 | -2.93 | -6.39% | 2 | 3 | 81.57% |
| NFLX200409P00405000 | 2020-03-11 2:47PM EDT | 405.00 | 58.89 | 41.10 | 45.60 | 0.00 | - | - | 0 | 84.19% |
| NFLX200409P00410000 | 2020-03-30 10:51AM EDT | 410.00 | 40.37 | 46.05 | 50.55 | 0.00 | - | 1 | 2 | 89.80% |
| NFLX200409P00430000 | 2020-04-01 12:42PM EDT | 430.00 | 67.00 | 66.00 | 70.35 | 0.00 | - | - | 0 | 110.01% |
| NFLX200409P00450000 | 2020-04-01 3:50PM EDT | 450.00 | 86.90 | 86.00 | 90.50 | 0.00 | - | 2 | 1 | 61.72% |
© 2020 Verizon Media. All rights reserved.