Australia markets close in 1 hour 46 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
190.56+4.05 (+2.17%)
At close: 04:00PM EDT
190.65 +0.09 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220520C001000002022-05-17 2:01PM EDT100.0089.600.000.00+2.10+2.40%7000.00%
NFLX220520C001100002022-05-16 9:45AM EDT110.0083.900.000.000.00-400.00%
NFLX220520C001200002022-05-11 3:00PM EDT120.0055.380.000.000.00-400.00%
NFLX220520C001250002022-04-28 12:54PM EDT125.0071.070.000.000.00-1000.00%
NFLX220520C001300002022-05-12 10:41AM EDT130.0040.500.000.000.00-1000.00%
NFLX220520C001350002022-05-05 3:14PM EDT135.0052.300.000.000.00-400.00%
NFLX220520C001400002022-05-17 11:26AM EDT140.0049.100.000.00+6.95+16.49%200.00%
NFLX220520C001450002022-05-16 9:32AM EDT145.0047.250.000.000.00-200.00%
NFLX220520C001500002022-05-17 3:20PM EDT150.0040.700.000.00+0.10+0.25%2000.00%
NFLX220520C001550002022-05-16 3:51PM EDT155.0032.000.000.000.00-2500.00%
NFLX220520C001575002022-05-16 12:11AM EDT157.5030.340.000.000.00--00.00%
NFLX220520C001600002022-05-17 1:54PM EDT160.0030.050.000.00+0.80+2.74%400.00%
NFLX220520C001625002022-05-16 12:11AM EDT162.5019.600.000.000.00--00.00%
NFLX220520C001650002022-05-17 3:42PM EDT165.0025.550.000.00+3.57+16.24%1300.00%
NFLX220520C001675002022-05-16 3:48PM EDT167.5023.350.000.00+4.15+21.61%300.00%
NFLX220520C001700002022-05-17 2:08PM EDT170.0020.400.000.00+2.90+16.57%1200.00%
NFLX220520C001725002022-05-17 2:08PM EDT172.5018.050.000.00+2.83+18.59%1900.00%
NFLX220520C001750002022-05-17 3:39PM EDT175.0016.320.000.00+3.06+23.08%6200.00%
NFLX220520C001775002022-05-17 3:31PM EDT177.5014.100.000.00+2.85+25.33%4600.00%
NFLX220520C001800002022-05-17 3:58PM EDT180.0011.700.000.00+2.40+25.81%1,44300.00%
NFLX220520C001825002022-05-17 3:53PM EDT182.509.650.000.00+1.06+12.34%14200.00%
NFLX220520C001850002022-05-17 3:47PM EDT185.007.500.000.00+0.90+13.64%1,45800.00%
NFLX220520C001875002022-05-17 3:53PM EDT187.506.130.000.00+0.88+16.76%1,09600.00%
NFLX220520C001900002022-05-17 3:59PM EDT190.004.750.000.00+0.55+13.10%4,27800.00%
NFLX220520C001925002022-05-17 3:59PM EDT192.503.500.000.00+0.21+6.38%1,47703.13%
NFLX220520C001950002022-05-17 3:59PM EDT195.002.550.000.00+0.03+1.19%3,40506.25%
NFLX220520C001975002022-05-17 3:59PM EDT197.501.720.000.00-0.30-14.85%865012.50%
NFLX220520C002000002022-05-17 3:59PM EDT200.001.210.000.00-0.34-21.94%14,355012.50%
NFLX220520C002025002022-05-17 3:59PM EDT202.500.790.000.00-0.32-28.83%1,113012.50%
NFLX220520C002050002022-05-17 3:59PM EDT205.000.520.000.00-0.38-42.22%2,986025.00%
NFLX220520C002075002022-05-17 3:59PM EDT207.500.340.000.00-0.36-51.43%927025.00%
NFLX220520C002100002022-05-17 3:59PM EDT210.000.240.000.00-0.30-55.56%5,013025.00%
NFLX220520C002125002022-05-17 3:58PM EDT212.500.160.000.00-0.23-58.97%438025.00%
NFLX220520C002150002022-05-17 3:50PM EDT215.000.110.000.00-0.19-63.33%993025.00%
NFLX220520C002175002022-05-17 3:53PM EDT217.500.100.000.00-0.15-60.00%205025.00%
NFLX220520C002200002022-05-17 3:57PM EDT220.000.060.000.00-0.14-70.00%3,615025.00%
NFLX220520C002225002022-05-17 3:48PM EDT222.500.060.000.00-0.14-70.00%54050.00%
NFLX220520C002250002022-05-17 3:38PM EDT225.000.050.000.00-0.09-64.29%7,284050.00%
NFLX220520C002275002022-05-17 3:48PM EDT227.500.030.000.00-0.09-75.00%64050.00%
NFLX220520C002300002022-05-17 3:51PM EDT230.000.040.000.00-0.06-60.00%224050.00%
NFLX220520C002325002022-05-17 2:23PM EDT232.500.030.000.00-0.06-66.67%23050.00%
NFLX220520C002350002022-05-17 3:47PM EDT235.000.030.000.00-0.04-57.14%200050.00%
NFLX220520C002375002022-05-17 2:19PM EDT237.500.030.000.00-0.04-57.14%11050.00%
NFLX220520C002400002022-05-17 3:25PM EDT240.000.020.000.00-0.03-60.00%113050.00%
NFLX220520C002425002022-05-17 3:50PM EDT242.500.030.000.00-0.03-50.00%23050.00%
NFLX220520C002450002022-05-17 3:22PM EDT245.000.020.000.00-0.04-66.67%188050.00%
NFLX220520C002475002022-05-17 9:55AM EDT247.500.020.000.00-0.03-60.00%12050.00%
NFLX220520C002500002022-05-17 3:35PM EDT250.000.030.000.00-0.02-40.00%280050.00%
NFLX220520C002525002022-05-17 3:46PM EDT252.500.020.000.00-0.01-33.33%5050.00%
NFLX220520C002550002022-05-17 10:21AM EDT255.000.030.000.000.00-60050.00%
NFLX220520C002575002022-05-17 3:47PM EDT257.500.020.000.00-0.01-33.33%15050.00%
NFLX220520C002600002022-05-17 3:38PM EDT260.000.020.000.00-0.01-33.33%88050.00%
NFLX220520C002625002022-05-17 3:44PM EDT262.500.020.000.00-0.01-33.33%55050.00%
NFLX220520C002650002022-05-17 2:56PM EDT265.000.020.000.00-0.01-33.33%94050.00%
NFLX220520C002675002022-05-16 10:13AM EDT267.500.080.000.000.00-147050.00%
NFLX220520C002700002022-05-17 3:10PM EDT270.000.020.000.00-0.01-33.33%20050.00%
NFLX220520C002725002022-05-17 3:11PM EDT272.500.010.000.00-0.05-83.33%31050.00%
NFLX220520C002750002022-05-17 1:29PM EDT275.000.010.000.00-0.01-50.00%3050.00%
NFLX220520C002775002022-05-17 3:46PM EDT277.500.020.000.00-0.04-66.67%1050.00%
NFLX220520C002800002022-05-17 2:52PM EDT280.000.020.000.00-0.04-66.67%9050.00%
NFLX220520C002825002022-05-17 11:09AM EDT282.500.020.000.00-0.02-50.00%13050.00%
NFLX220520C002850002022-05-17 12:16PM EDT285.000.030.000.00+0.02+200.00%1050.00%
NFLX220520C002875002022-05-16 1:41PM EDT287.500.030.000.000.00-3050.00%
NFLX220520C002900002022-05-17 12:38PM EDT290.000.010.000.000.00-2050.00%
NFLX220520C002925002022-05-17 11:35AM EDT292.500.010.000.00-0.01-50.00%44050.00%
NFLX220520C002950002022-05-17 2:54PM EDT295.000.010.000.00-0.01-50.00%15050.00%
NFLX220520C002975002022-05-17 3:33PM EDT297.500.010.000.000.00-16050.00%
NFLX220520C003000002022-05-17 2:05PM EDT300.000.010.000.000.00-77050.00%
NFLX220520C003025002022-05-16 10:06AM EDT302.500.030.000.000.00-101050.00%
NFLX220520C003050002022-05-17 2:36PM EDT305.000.010.000.00-0.02-66.67%20050.00%
NFLX220520C003075002022-05-17 2:34PM EDT307.500.010.000.00-0.01-50.00%10050.00%
NFLX220520C003100002022-05-16 3:28PM EDT310.000.010.000.000.00-4050.00%
NFLX220520C003125002022-05-13 3:06PM EDT312.500.030.000.000.00-4050.00%
NFLX220520C003150002022-05-16 10:23AM EDT315.000.020.000.000.00-20050.00%
NFLX220520C003175002022-05-16 10:00AM EDT317.500.020.000.000.00-9050.00%
NFLX220520C003200002022-05-17 2:29PM EDT320.000.010.000.000.00-25050.00%
NFLX220520C003225002022-05-16 9:49AM EDT322.500.020.000.000.00-13050.00%
NFLX220520C003250002022-05-16 1:56PM EDT325.000.010.000.000.00-66050.00%
NFLX220520C003275002022-05-17 9:52AM EDT327.500.010.000.000.00-3050.00%
NFLX220520C003300002022-05-16 9:44AM EDT330.000.020.000.000.00-19050.00%
NFLX220520C003325002022-05-16 1:56PM EDT332.500.010.000.000.00-10050.00%
NFLX220520C003350002022-05-12 9:49AM EDT335.000.050.000.000.00-266050.00%
NFLX220520C003375002022-05-16 9:45AM EDT337.500.020.000.000.00-2050.00%
NFLX220520C003400002022-05-17 3:32PM EDT340.000.010.000.00-0.01-50.00%5050.00%
NFLX220520C003425002022-05-17 10:45AM EDT342.500.010.000.000.00-19050.00%
NFLX220520C003450002022-05-16 2:39PM EDT345.000.010.000.000.00-67050.00%
NFLX220520C003475002022-05-16 12:37PM EDT347.500.010.000.000.00-1050.00%
NFLX220520C003500002022-05-17 3:34PM EDT350.000.010.000.00-0.01-50.00%82050.00%
NFLX220520C003525002022-05-17 12:30PM EDT352.500.010.000.000.00-10050.00%
NFLX220520C003550002022-05-16 10:07AM EDT355.000.010.000.000.00-8050.00%
NFLX220520C003575002022-05-13 11:53AM EDT357.500.010.000.000.00-1050.00%
NFLX220520C003600002022-05-17 12:29PM EDT360.000.010.000.00-0.01-50.00%10050.00%
NFLX220520C003625002022-05-12 9:37AM EDT362.500.020.000.000.00-52050.00%
NFLX220520C003650002022-05-17 12:01PM EDT365.000.010.000.000.00-10050.00%
NFLX220520C003675002022-05-17 12:30PM EDT367.500.010.000.00-0.02-66.67%10050.00%
NFLX220520C003700002022-05-16 1:32PM EDT370.000.010.000.000.00-114050.00%
NFLX220520C003750002022-05-17 1:43PM EDT375.000.010.000.000.00-100050.00%
NFLX220520C003800002022-05-17 2:34PM EDT380.000.010.000.000.00-89050.00%
NFLX220520C003850002022-05-12 10:08AM EDT385.000.010.000.000.00-20050.00%
NFLX220520C003900002022-05-13 11:04AM EDT390.000.010.000.000.00-205050.00%
NFLX220520C003950002022-05-16 10:40AM EDT395.000.030.000.000.00-20100.00%
NFLX220520C004000002022-05-17 2:35PM EDT400.000.010.000.000.00-960100.00%
NFLX220520C004050002022-05-17 2:30PM EDT405.000.010.000.000.00-910100.00%
NFLX220520C004100002022-05-17 10:13AM EDT410.000.010.000.000.00-3050.00%
NFLX220520C004150002022-05-13 2:24PM EDT415.000.010.000.000.00-18050.00%
NFLX220520C004200002022-05-13 2:53PM EDT420.000.010.000.000.00-7050.00%
NFLX220520C004250002022-05-17 2:00PM EDT425.000.020.000.000.00-3050.00%
NFLX220520C004300002022-05-13 1:32PM EDT430.000.020.000.000.00-4050.00%
NFLX220520C004350002022-05-12 10:45AM EDT435.000.010.000.000.00-12050.00%
NFLX220520C004400002022-05-17 1:20PM EDT440.000.020.000.00-0.01-33.33%2050.00%
NFLX220520C004450002022-05-17 2:56PM EDT445.000.010.000.00-0.01-50.00%5050.00%
NFLX220520C004500002022-05-17 2:35PM EDT450.000.010.000.000.00-4050.00%
NFLX220520C004550002022-05-13 3:40PM EDT455.000.010.000.000.00-4050.00%
NFLX220520C004600002022-05-12 12:30PM EDT460.000.020.000.000.00-3050.00%
NFLX220520C004650002022-05-09 12:25PM EDT465.000.010.000.000.00-3050.00%
NFLX220520C004700002022-05-17 2:30PM EDT470.000.010.000.000.00-1050.00%
NFLX220520C004750002022-05-13 10:02AM EDT475.000.020.000.000.00-1050.00%
NFLX220520C004800002022-05-12 3:42PM EDT480.000.010.000.000.00-1050.00%
NFLX220520C004850002022-05-10 10:52AM EDT485.000.020.000.000.00-1050.00%
NFLX220520C004900002022-05-10 1:27PM EDT490.000.040.000.000.00-33050.00%
NFLX220520C004950002022-05-12 9:47AM EDT495.000.010.000.000.00-1050.00%
NFLX220520C005000002022-05-13 10:09AM EDT500.000.010.000.000.00-26050.00%
NFLX220520C005050002022-05-05 10:01AM EDT505.000.520.000.000.00-1050.00%
NFLX220520C005100002022-05-05 10:28AM EDT510.000.010.000.000.00-2050.00%
NFLX220520C005150002022-05-05 1:03PM EDT515.000.020.000.000.00-1050.00%
NFLX220520C005200002022-04-28 2:32PM EDT520.000.520.000.000.00-1050.00%
NFLX220520C005250002022-05-13 3:06PM EDT525.000.010.000.000.00-1050.00%
NFLX220520C005300002022-05-03 1:54PM EDT530.000.010.000.000.00-1050.00%
NFLX220520C005350002022-05-05 9:45AM EDT535.000.050.000.000.00-1050.00%
NFLX220520C005400002022-05-03 1:29PM EDT540.000.010.000.000.00-10050.00%
NFLX220520C005450002022-05-12 10:37AM EDT545.000.010.000.000.00-10050.00%
NFLX220520C005500002022-05-04 9:30AM EDT550.000.020.000.000.00-1050.00%
NFLX220520C005550002022-04-27 10:34AM EDT555.000.010.000.000.00-1050.00%
NFLX220520C005600002022-05-06 10:55AM EDT560.000.010.000.000.00-1050.00%
NFLX220520C005650002022-03-29 12:49PM EDT565.000.580.000.180.00-2977425.78%
NFLX220520C005700002022-05-17 1:23PM EDT570.000.010.000.00-0.01-50.00%1050.00%
NFLX220520C005750002022-04-21 12:27PM EDT575.000.010.000.000.00-28050.00%
NFLX220520C005800002022-05-12 10:15AM EDT580.000.010.000.000.00-5050.00%
NFLX220520C005850002022-04-21 2:13PM EDT585.000.020.000.000.00-13050.00%
NFLX220520C005900002022-04-19 3:19PM EDT590.000.140.000.000.00-1050.00%
NFLX220520C005950002022-04-29 11:16AM EDT595.000.020.000.000.00-1050.00%
NFLX220520C006000002022-05-12 10:16AM EDT600.000.010.000.000.00-9050.00%
NFLX220520C006050002022-04-20 11:36AM EDT605.000.010.000.000.00-1050.00%
NFLX220520C006100002022-05-13 12:49PM EDT610.000.010.000.000.00-10050.00%
NFLX220520C006200002022-04-29 9:40AM EDT620.000.030.000.000.00-3050.00%
NFLX220520C006400002022-04-21 3:39PM EDT640.000.010.000.000.00-5050.00%
NFLX220520C006600002022-04-20 9:30AM EDT660.000.010.000.000.00-2050.00%
NFLX220520C006800002022-05-06 11:23AM EDT680.000.010.000.000.00-1050.00%
NFLX220520C007000002022-05-17 12:35PM EDT700.000.010.000.000.00-2050.00%
NFLX220520C007200002022-05-06 11:32AM EDT720.000.010.000.000.00-7050.00%
NFLX220520C007400002022-04-20 9:45AM EDT740.000.010.000.000.00-1050.00%
NFLX220520C007600002022-05-17 2:35PM EDT760.000.010.000.000.00-92050.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX220520P001000002022-05-16 3:59PM EDT100.000.010.000.000.00-8050.00%
NFLX220520P001050002022-05-17 10:05AM EDT105.000.010.000.000.00-1050.00%
NFLX220520P001100002022-05-17 1:27PM EDT110.000.010.000.000.00-20050.00%
NFLX220520P001150002022-05-17 3:29PM EDT115.000.010.000.00-0.01-50.00%200050.00%
NFLX220520P001200002022-05-17 1:13PM EDT120.000.010.000.000.00-635050.00%
NFLX220520P001250002022-05-17 12:07PM EDT125.000.010.000.000.00-674050.00%
NFLX220520P001300002022-05-17 3:45PM EDT130.000.010.000.00-0.02-66.67%956050.00%
NFLX220520P001350002022-05-17 3:38PM EDT135.000.020.000.000.00-165050.00%
NFLX220520P001400002022-05-17 3:53PM EDT140.000.020.000.00-0.01-33.33%217050.00%
NFLX220520P001450002022-05-17 2:52PM EDT145.000.030.000.00-0.02-40.00%152050.00%
NFLX220520P001500002022-05-17 3:54PM EDT150.000.060.000.00-0.04-40.00%479050.00%
NFLX220520P001525002022-05-17 3:15PM EDT152.500.050.000.00-0.07-58.33%209050.00%
NFLX220520P001550002022-05-17 3:54PM EDT155.000.060.000.00-0.10-62.50%192050.00%
NFLX220520P001575002022-05-17 3:32PM EDT157.500.100.000.00-0.12-54.55%261050.00%
NFLX220520P001600002022-05-17 3:53PM EDT160.000.110.000.00-0.17-60.71%804050.00%
NFLX220520P001625002022-05-17 3:41PM EDT162.500.160.000.00-0.21-56.76%481050.00%
NFLX220520P001650002022-05-17 3:58PM EDT165.000.190.000.00-0.36-65.45%1,108025.00%
NFLX220520P001675002022-05-17 3:59PM EDT167.500.260.000.00-0.47-64.38%597025.00%
NFLX220520P001700002022-05-17 3:59PM EDT170.000.340.000.00-0.62-64.58%1,298025.00%
NFLX220520P001725002022-05-17 3:57PM EDT172.500.460.000.00-0.90-66.18%706025.00%
NFLX220520P001750002022-05-17 3:59PM EDT175.000.650.000.00-1.14-63.69%1,993025.00%
NFLX220520P001775002022-05-17 3:59PM EDT177.500.910.000.00-1.47-61.76%600025.00%
NFLX220520P001800002022-05-17 3:59PM EDT180.001.260.000.00-1.74-58.00%3,868012.50%
NFLX220520P001825002022-05-17 3:59PM EDT182.501.770.000.00-2.18-55.19%936012.50%
NFLX220520P001850002022-05-17 3:58PM EDT185.002.420.000.00-2.53-51.11%2,98806.25%
NFLX220520P001875002022-05-17 3:59PM EDT187.503.130.000.00-3.39-51.99%1,19106.25%
NFLX220520P001900002022-05-17 3:59PM EDT190.004.200.000.00-3.40-44.74%2,27000.78%
NFLX220520P001925002022-05-17 3:59PM EDT192.505.550.000.00-3.80-40.64%37300.00%
NFLX220520P001950002022-05-17 3:59PM EDT195.007.050.000.00-4.00-36.20%25000.00%
NFLX220520P001975002022-05-17 3:49PM EDT197.509.350.000.00-2.20-19.05%6800.00%
NFLX220520P002000002022-05-17 3:59PM EDT200.0010.790.000.00-4.21-28.07%27600.00%
NFLX220520P002025002022-05-17 1:10PM EDT202.5013.870.000.00-1.18-7.84%2000.00%
NFLX220520P002050002022-05-17 3:17PM EDT205.0015.450.000.00-3.96-20.40%4000.00%
NFLX220520P002075002022-05-17 1:58PM EDT207.5017.900.000.00-3.49-16.32%4300.00%
NFLX220520P002100002022-05-17 3:55PM EDT210.0019.850.000.00-4.02-16.84%17900.00%
NFLX220520P002125002022-05-17 3:55PM EDT212.5022.300.000.00-2.08-8.53%1600.00%
NFLX220520P002150002022-05-17 2:59PM EDT215.0026.230.000.00-2.71-9.36%3800.00%
NFLX220520P002175002022-05-17 9:35AM EDT217.5027.340.000.00-2.18-7.38%200.00%
NFLX220520P002200002022-05-17 3:46PM EDT220.0029.840.000.00-3.97-11.74%3100.00%
NFLX220520P002225002022-05-16 3:57PM EDT222.5036.250.000.000.00-1800.00%
NFLX220520P002250002022-05-17 3:34PM EDT225.0034.000.000.00+2.44+7.73%600.00%
NFLX220520P002275002022-05-16 12:48PM EDT227.5039.520.000.000.00-400.00%
NFLX220520P002300002022-05-17 3:29PM EDT230.0039.750.000.00-1.12-2.74%700.00%
NFLX220520P002325002022-05-13 12:43PM EDT232.5045.650.000.000.00-200.00%
NFLX220520P002350002022-05-16 3:04PM EDT235.0046.000.000.000.00-700.00%
NFLX220520P002375002022-05-17 2:49PM EDT237.5048.600.000.00+3.58+7.95%100.00%
NFLX220520P002400002022-05-17 2:49PM EDT240.0051.100.000.00-1.46-2.78%2800.00%
NFLX220520P002425002022-05-16 2:19PM EDT242.5053.100.000.000.00-400.00%
NFLX220520P002450002022-05-16 11:57AM EDT245.0055.240.000.000.00-400.00%
NFLX220520P002475002022-05-17 10:06AM EDT247.5058.500.000.00-1.07-1.80%100.00%
NFLX220520P002500002022-05-17 3:38PM EDT250.0059.430.000.00-3.57-5.67%1900.00%
NFLX220520P002525002022-05-02 10:05AM EDT252.5056.120.000.000.00-100.00%
NFLX220520P002550002022-05-17 2:39PM EDT255.0066.920.000.00+0.91+1.38%1100.00%
NFLX220520P002575002022-05-13 3:15PM EDT257.5071.000.000.000.00-100.00%
NFLX220520P002600002022-05-17 1:57PM EDT260.0070.460.000.00-1.34-1.87%200.00%
NFLX220520P002625002022-04-28 2:17PM EDT262.5064.220.000.000.00-100.00%
NFLX220520P002650002022-05-12 12:12PM EDT265.0094.100.000.000.00-200.00%
NFLX220520P002675002022-05-04 9:50AM EDT267.5072.770.000.000.00-100.00%
NFLX220520P002700002022-05-17 3:55PM EDT270.0080.000.000.00-2.38-2.89%200.00%
NFLX220520P002725002022-04-29 1:51PM EDT272.5076.170.000.000.00-200.00%
NFLX220520P002750002022-05-17 3:18PM EDT275.0084.900.000.00-5.58-6.17%300.00%
NFLX220520P002775002022-05-06 10:26AM EDT277.5095.370.000.000.00-100.00%
NFLX220520P002800002022-05-17 3:18PM EDT280.0089.930.000.00-1.91-2.08%500.00%
NFLX220520P002825002022-05-17 1:05PM EDT282.5093.770.000.00-18.92-16.79%100.00%
NFLX220520P002850002022-05-16 12:49PM EDT285.0096.500.000.000.00-100.00%
NFLX220520P002875002022-05-02 2:23PM EDT287.5093.100.000.000.00-100.00%
NFLX220520P002900002022-05-17 1:42PM EDT290.00101.010.000.00-0.83-0.81%100.00%
NFLX220520P002925002022-05-06 11:01AM EDT292.50106.250.000.000.00-100.00%
NFLX220520P002950002022-05-17 3:54PM EDT295.00104.500.000.00-0.73-0.69%200.00%
NFLX220520P002975002022-05-10 1:57PM EDT297.50117.020.000.000.00-300.00%
NFLX220520P003000002022-05-17 3:52PM EDT300.00110.250.000.00-1.06-0.95%1700.00%
NFLX220520P003025002022-04-22 9:49AM EDT302.5081.920.000.000.00-100.00%
NFLX220520P003050002022-05-13 12:23PM EDT305.00121.850.000.000.00-100.00%
NFLX220520P003075002022-04-22 9:49AM EDT307.5086.940.000.000.00-100.00%
NFLX220520P003100002022-05-17 2:02PM EDT310.00120.700.000.00+0.01+0.01%400.00%
NFLX220520P003125002022-05-05 9:36AM EDT312.50114.750.000.000.00-100.00%
NFLX220520P003150002022-05-17 10:05AM EDT315.00125.680.000.00-5.32-4.06%200.00%
NFLX220520P003175002022-04-29 2:07PM EDT317.50121.850.000.000.00-100.00%
NFLX220520P003200002022-05-17 2:02PM EDT320.00130.730.000.00+0.73+0.56%100.00%
NFLX220520P003225002022-05-03 10:56AM EDT322.50124.570.000.000.00-200.00%
NFLX220520P003250002022-05-17 1:35PM EDT325.00135.490.000.00+0.78+0.58%200.00%
NFLX220520P003275002022-05-06 1:43PM EDT327.50145.970.000.000.00-100.00%
NFLX220520P003300002022-05-17 1:42PM EDT330.00141.040.000.00-5.81-3.96%500.00%
NFLX220520P003325002022-04-20 1:07PM EDT332.50138.000.000.000.00-100.00%
NFLX220520P003350002022-05-16 2:14PM EDT335.00145.450.000.000.00-100.00%
NFLX220520P003375002022-05-05 9:33AM EDT337.50138.950.000.000.00-100.00%
NFLX220520P003400002022-05-17 12:15PM EDT340.00151.560.000.00-2.19-1.42%1100.00%
NFLX220520P003425002022-04-21 1:36PM EDT342.50126.000.000.000.00--00.00%
NFLX220520P003450002022-05-16 2:48PM EDT345.00154.920.000.000.00-500.00%
NFLX220520P003475002022-04-28 9:59AM EDT347.50158.260.000.000.00-100.00%
NFLX220520P003500002022-05-17 2:42PM EDT350.00160.940.000.00+0.99+0.62%1400.00%
NFLX220520P003525002022-04-22 3:49PM EDT352.50136.110.000.000.00-100.00%
NFLX220520P003550002022-05-17 10:56AM EDT355.00169.380.000.00+3.16+1.90%100.00%
NFLX220520P003575002022-04-22 9:39AM EDT357.50136.670.000.000.00-100.00%
NFLX220520P003600002022-05-17 9:33AM EDT360.00169.000.000.00-2.50-1.46%100.00%
NFLX220520P003625002022-04-19 11:03AM EDT362.5032.850.000.000.00--00.00%
NFLX220520P003650002022-05-13 12:23PM EDT365.00171.820.000.000.00-100.00%
NFLX220520P003675002022-04-21 11:59AM EDT367.50152.800.000.000.00--00.00%
NFLX220520P003700002022-05-17 12:46PM EDT370.00180.000.000.00-0.11-0.06%1000.00%
NFLX220520P003750002022-05-16 10:50AM EDT375.00184.390.000.000.00-100.00%
NFLX220520P003800002022-05-16 1:55PM EDT380.00190.790.000.000.00-400.00%
NFLX220520P003850002022-05-17 12:39PM EDT385.00194.870.000.00-0.92-0.47%100.00%
NFLX220520P003900002022-05-11 10:06AM EDT390.00212.550.000.000.00-800.00%
NFLX220520P003950002022-04-27 9:35AM EDT395.00199.940.000.000.00-200.00%
NFLX220520P004000002022-05-12 11:54AM EDT400.00227.840.000.000.00-800.00%
NFLX220520P004050002022-04-27 9:48AM EDT405.00206.270.000.000.00-100.00%
NFLX220520P004100002022-04-26 3:40PM EDT410.00209.950.000.000.00-700.00%
NFLX220520P004150002022-04-26 9:32AM EDT415.00207.600.000.000.00-100.00%
NFLX220520P004200002022-05-02 10:31AM EDT420.00219.950.000.000.00-100.00%
NFLX220520P004250002022-04-26 12:19PM EDT425.00223.000.000.000.00-300.00%
NFLX220520P004300002022-05-04 3:57PM EDT430.00226.010.000.000.00-100.00%
NFLX220520P004350002022-04-25 9:38AM EDT435.00219.720.000.000.00-100.00%
NFLX220520P004400002022-04-26 9:33AM EDT440.00233.000.000.000.00-100.00%
NFLX220520P004450002022-04-21 9:43AM EDT445.00222.400.000.000.00-100.00%
NFLX220520P004500002022-04-26 9:32AM EDT450.00241.370.000.000.00-900.00%
NFLX220520P004550002022-04-21 9:59AM EDT455.00236.800.000.000.00-200.00%
NFLX220520P004600002022-04-29 11:32AM EDT460.00258.500.000.000.00-300.00%
NFLX220520P004650002022-04-22 9:34AM EDT465.00245.000.000.000.00-100.00%
NFLX220520P004700002022-04-21 1:33PM EDT470.00252.120.000.000.00-300.00%
NFLX220520P004750002022-04-21 10:43AM EDT475.00260.760.000.000.00-100.00%
NFLX220520P004800002022-04-21 10:14AM EDT480.00262.200.000.000.00-200.00%
NFLX220520P004850002022-04-21 10:10AM EDT485.00266.270.000.000.00-100.00%
NFLX220520P004900002022-04-28 3:34PM EDT490.00290.000.000.000.00-500.00%
NFLX220520P004950002022-04-27 3:38PM EDT495.00306.350.000.000.00-500.00%
NFLX220520P005000002022-04-21 3:07PM EDT500.00280.220.000.000.00-400.00%
NFLX220520P005050002022-04-20 10:06AM EDT505.00284.030.000.000.00-800.00%
NFLX220520P005100002022-04-22 12:00PM EDT510.00297.500.000.000.00-200.00%
NFLX220520P005150002022-04-27 10:52AM EDT515.00324.300.000.000.00-100.00%
NFLX220520P005200002022-04-20 9:30AM EDT520.00273.350.000.000.00-100.00%
NFLX220520P005250002022-04-22 9:57AM EDT525.00303.030.000.000.00-100.00%
NFLX220520P005300002022-04-13 9:33AM EDT530.00188.02340.85344.600.00-10660.01%
NFLX220520P005350002022-04-12 1:49PM EDT535.00186.75358.85363.600.00-30992.63%
NFLX220520P005400002022-04-25 12:11PM EDT540.00332.350.000.000.00-100.00%
NFLX220520P005450002022-03-08 1:08PM EDT545.00195.03179.30185.250.00-1330.00%
NFLX220520P005500002022-04-25 10:05AM EDT550.00340.000.000.000.00-100.00%
NFLX220520P005550002022-04-01 10:24AM EDT555.00176.70361.55366.600.00-10630.96%
NFLX220520P005600002022-05-04 10:40AM EDT560.00367.650.000.000.00-600.00%
NFLX220520P005650002022-04-20 12:02PM EDT565.00345.220.000.000.00-100.00%
NFLX220520P005700002022-04-20 11:38AM EDT570.00346.140.000.000.00-200.00%
NFLX220520P005750002022-03-24 3:39PM EDT575.00200.70356.55360.950.00-200.00%
NFLX220520P005800002022-04-21 3:34PM EDT580.00359.550.000.000.00-200.00%
NFLX220520P005850002022-02-14 10:47AM EDT585.00189.74226.10230.800.00-230.00%
NFLX220520P005900002022-04-06 12:53PM EDT590.00226.65406.90410.100.00-10882.96%
NFLX220520P005950002022-03-18 3:45PM EDT595.00215.85251.95256.350.00-340.00%
NFLX220520P006000002022-04-07 12:14PM EDT600.00242.75417.30420.050.00-10895.61%
NFLX220520P006050002022-04-18 3:33PM EDT605.00269.420.000.000.00-600.00%
NFLX220520P006100002022-03-08 12:25PM EDT610.00261.16243.45249.650.00-100.00%
NFLX220520P006200002022-03-15 12:55PM EDT620.00282.19274.75279.900.00-400.00%
NFLX220520P006400002022-02-10 11:32AM EDT640.00236.24295.60301.600.00-340.00%
NFLX220520P006600002022-05-10 10:06AM EDT660.00479.900.000.000.00-100.00%
NFLX220520P007000002022-02-14 1:00AM EDT700.00297.560.000.000.00---0.00%
NFLX220520P007200002022-03-14 12:05AM EDT720.00378.550.000.000.00---0.00%