Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00300000 | 2024-04-18 3:14PM EDT | 300.00 | 308.18 | 256.75 | 263.15 | 0.00 | - | - | 2 | 378.86% |
| NFLX240426C00360000 | 2024-04-24 10:14AM EDT | 360.00 | 199.75 | 197.65 | 203.40 | -10.35 | -4.93% | 1 | 2 | 294.97% |
| NFLX240426C00370000 | 2024-04-19 9:40AM EDT | 370.00 | 190.00 | 186.70 | 193.30 | 0.00 | - | 4 | 3 | 266.65% |
| NFLX240426C00390000 | 2024-04-19 3:49PM EDT | 390.00 | 166.01 | 167.70 | 173.50 | 0.00 | - | 1 | 0 | 250.81% |
| NFLX240426C00400000 | 2024-04-19 9:58AM EDT | 400.00 | 177.19 | 155.90 | 164.00 | 0.00 | - | 10 | 32 | 222.31% |
| NFLX240426C00405000 | 2024-04-17 2:34PM EDT | 405.00 | 209.31 | 150.95 | 158.10 | 0.00 | - | 1 | 1 | 205.18% |
| NFLX240426C00410000 | 2024-04-17 3:05PM EDT | 410.00 | 204.90 | 147.40 | 153.45 | 0.00 | - | 1 | 4 | 218.34% |
| NFLX240426C00420000 | 2024-04-18 3:14PM EDT | 420.00 | 188.58 | 137.05 | 143.45 | 0.00 | - | 2 | 5 | 201.00% |
| NFLX240426C00425000 | 2024-04-04 3:53PM EDT | 425.00 | 194.22 | 132.25 | 138.40 | 0.00 | - | 2 | 0 | 195.56% |
| NFLX240426C00430000 | 2024-04-11 3:00PM EDT | 430.00 | 202.00 | 128.00 | 133.45 | 0.00 | - | 2 | 3 | 195.65% |
| NFLX240426C00435000 | 2024-04-19 10:04AM EDT | 435.00 | 139.33 | 121.95 | 128.85 | 0.00 | - | 1 | 1 | 183.25% |
| NFLX240426C00445000 | 2024-03-13 3:39PM EDT | 445.00 | 165.47 | 176.70 | 180.80 | 0.00 | - | - | 1 | 636.62% |
| NFLX240426C00450000 | 2024-04-19 11:18AM EDT | 450.00 | 110.90 | 106.85 | 113.50 | 0.00 | - | 2 | 1 | 159.42% |
| NFLX240426C00455000 | 2024-04-05 3:32PM EDT | 455.00 | 183.05 | 101.85 | 108.50 | 0.00 | - | 6 | 6 | 152.86% |
| NFLX240426C00460000 | 2024-04-23 3:58PM EDT | 460.00 | 117.33 | 98.10 | 103.50 | 0.00 | - | 3 | 6 | 155.62% |
| NFLX240426C00465000 | 2024-04-19 1:24PM EDT | 465.00 | 92.44 | 92.80 | 98.50 | 0.00 | - | 1 | 1 | 146.78% |
| NFLX240426C00470000 | 2024-04-22 10:02AM EDT | 470.00 | 74.73 | 88.10 | 93.40 | 0.00 | - | 13 | 19 | 141.43% |
| NFLX240426C00475000 | 2024-04-19 1:24PM EDT | 475.00 | 82.52 | 83.15 | 88.45 | 0.00 | - | 1 | 57 | 135.38% |
| NFLX240426C00480000 | 2024-04-18 11:22AM EDT | 480.00 | 139.40 | 77.55 | 83.55 | 0.00 | - | 50 | 50 | 125.54% |
| NFLX240426C00485000 | 2024-04-22 10:15AM EDT | 485.00 | 62.00 | 72.80 | 78.50 | 0.00 | - | 1 | 15 | 120.17% |
| NFLX240426C00490000 | 2024-04-19 3:42PM EDT | 490.00 | 66.47 | 67.85 | 73.20 | 0.00 | - | 1 | 15 | 112.06% |
| NFLX240426C00495000 | 2024-04-22 9:49AM EDT | 495.00 | 54.20 | 63.15 | 68.60 | 0.00 | - | 6 | 8 | 109.40% |
| NFLX240426C00500000 | 2024-04-23 12:47PM EDT | 500.00 | 75.00 | 57.15 | 63.60 | 0.00 | - | 6 | 45 | 97.19% |
| NFLX240426C00505000 | 2024-04-22 11:29AM EDT | 505.00 | 49.32 | 53.10 | 56.70 | 0.00 | - | 2 | 3 | 85.23% |
| NFLX240426C00510000 | 2024-04-24 10:09AM EDT | 510.00 | 53.15 | 48.55 | 51.45 | -6.85 | -11.42% | 1 | 4 | 80.03% |
| NFLX240426C00515000 | 2024-04-22 10:22AM EDT | 515.00 | 34.70 | 42.90 | 47.35 | 0.00 | - | 6 | 6 | 74.93% |
| NFLX240426C00520000 | 2024-04-23 10:50AM EDT | 520.00 | 48.00 | 37.75 | 43.70 | 0.00 | - | 1 | 27 | 73.97% |
| NFLX240426C00525000 | 2024-04-24 10:18AM EDT | 525.00 | 35.48 | 32.15 | 38.15 | -9.52 | -21.16% | 2 | 26 | 61.99% |
| NFLX240426C00530000 | 2024-04-23 11:26AM EDT | 530.00 | 40.00 | 28.70 | 32.30 | 0.00 | - | 13 | 225 | 58.18% |
| NFLX240426C00535000 | 2024-04-23 12:11PM EDT | 535.00 | 39.85 | 24.50 | 27.45 | 0.00 | - | 5 | 324 | 54.61% |
| NFLX240426C00540000 | 2024-04-24 9:55AM EDT | 540.00 | 23.75 | 19.30 | 21.95 | -12.24 | -34.01% | 2 | 97 | 53.43% |
| NFLX240426C00545000 | 2024-04-24 10:25AM EDT | 545.00 | 16.67 | 15.20 | 16.20 | -15.85 | -48.74% | 92 | 349 | 40.58% |
| NFLX240426C00550000 | 2024-04-24 10:28AM EDT | 550.00 | 12.00 | 11.75 | 12.35 | -16.49 | -57.88% | 155 | 769 | 38.42% |
| NFLX240426C00555000 | 2024-04-24 10:27AM EDT | 555.00 | 8.55 | 8.00 | 8.80 | -15.38 | -64.27% | 282 | 901 | 35.78% |
| NFLX240426C00560000 | 2024-04-24 10:28AM EDT | 560.00 | 5.75 | 5.60 | 5.80 | -13.60 | -70.28% | 795 | 1,038 | 33.40% |
| NFLX240426C00565000 | 2024-04-24 10:28AM EDT | 565.00 | 3.65 | 3.65 | 3.80 | -11.53 | -75.96% | 2,024 | 747 | 33.13% |
| NFLX240426C00570000 | 2024-04-24 10:28AM EDT | 570.00 | 2.10 | 2.15 | 2.30 | -9.57 | -81.66% | 2,492 | 1,486 | 32.58% |
| NFLX240426C00575000 | 2024-04-24 10:27AM EDT | 575.00 | 1.29 | 1.22 | 1.35 | -7.25 | -84.80% | 2,539 | 2,306 | 32.57% |
| NFLX240426C00580000 | 2024-04-24 10:28AM EDT | 580.00 | 0.74 | 0.65 | 0.74 | -5.11 | -87.35% | 3,253 | 2,288 | 32.47% |
| NFLX240426C00585000 | 2024-04-24 10:27AM EDT | 585.00 | 0.39 | 0.40 | 0.43 | -3.61 | -90.02% | 1,112 | 1,406 | 33.20% |
| NFLX240426C00590000 | 2024-04-24 10:27AM EDT | 590.00 | 0.27 | 0.23 | 0.29 | -2.32 | -90.98% | 1,363 | 1,359 | 35.01% |
| NFLX240426C00595000 | 2024-04-24 10:24AM EDT | 595.00 | 0.17 | 0.14 | 0.17 | -1.55 | -90.12% | 1,583 | 1,931 | 35.84% |
| NFLX240426C00600000 | 2024-04-24 10:27AM EDT | 600.00 | 0.10 | 0.10 | 0.11 | -0.86 | -89.58% | 2,322 | 4,323 | 37.21% |
| NFLX240426C00602500 | 2024-04-24 10:20AM EDT | 602.50 | 0.08 | 0.07 | 0.10 | -0.60 | -88.24% | 190 | 284 | 38.57% |
| NFLX240426C00605000 | 2024-04-24 10:26AM EDT | 605.00 | 0.05 | 0.06 | 0.08 | -0.49 | -90.74% | 419 | 1,403 | 39.06% |
| NFLX240426C00607500 | 2024-04-24 10:15AM EDT | 607.50 | 0.07 | 0.06 | 0.08 | -0.33 | -82.50% | 37 | 305 | 40.82% |
| NFLX240426C00610000 | 2024-04-24 10:23AM EDT | 610.00 | 0.06 | 0.05 | 0.06 | -0.24 | -82.76% | 150 | 1,405 | 41.02% |
| NFLX240426C00612500 | 2024-04-24 10:15AM EDT | 612.50 | 0.04 | 0.00 | 0.07 | -0.22 | -84.62% | 18 | 489 | 43.56% |
| NFLX240426C00615000 | 2024-04-24 10:25AM EDT | 615.00 | 0.04 | 0.03 | 0.06 | -0.15 | -78.95% | 226 | 2,351 | 44.34% |
| NFLX240426C00617500 | 2024-04-24 9:49AM EDT | 617.50 | 0.02 | 0.02 | 0.07 | -0.12 | -85.71% | 34 | 625 | 46.78% |
| NFLX240426C00620000 | 2024-04-24 10:05AM EDT | 620.00 | 0.04 | 0.03 | 0.05 | -0.08 | -66.67% | 181 | 2,238 | 46.48% |
| NFLX240426C00622500 | 2024-04-24 9:58AM EDT | 622.50 | 0.02 | 0.01 | 0.09 | -0.09 | -81.82% | 12 | 562 | 51.56% |
| NFLX240426C00625000 | 2024-04-24 10:22AM EDT | 625.00 | 0.02 | 0.02 | 0.04 | -0.07 | -70.00% | 132 | 1,545 | 48.44% |
| NFLX240426C00627500 | 2024-04-24 10:03AM EDT | 627.50 | 0.01 | 0.00 | 0.04 | -0.07 | -87.50% | 74 | 205 | 50.00% |
| NFLX240426C00630000 | 2024-04-24 10:03AM EDT | 630.00 | 0.01 | 0.02 | 0.04 | -0.04 | -80.00% | 77 | 554 | 50.00% |
| NFLX240426C00632500 | 2024-04-24 9:36AM EDT | 632.50 | 0.04 | 0.00 | 0.06 | -0.01 | -20.00% | 100 | 147 | 51.17% |
| NFLX240426C00635000 | 2024-04-24 10:12AM EDT | 635.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 36 | 406 | 51.95% |
| NFLX240426C00637500 | 2024-04-23 11:51AM EDT | 637.50 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 90 | 53.13% |
| NFLX240426C00640000 | 2024-04-24 10:01AM EDT | 640.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 16 | 785 | 54.69% |
| NFLX240426C00645000 | 2024-04-23 3:32PM EDT | 645.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 333 | 57.42% |
| NFLX240426C00650000 | 2024-04-24 10:26AM EDT | 650.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 76 | 1,396 | 60.16% |
| NFLX240426C00655000 | 2024-04-24 9:48AM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 636 | 54.69% |
| NFLX240426C00660000 | 2024-04-24 9:49AM EDT | 660.00 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 11 | 454 | 67.58% |
| NFLX240426C00665000 | 2024-04-24 9:42AM EDT | 665.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 19 | 306 | 64.84% |
| NFLX240426C00670000 | 2024-04-23 3:54PM EDT | 670.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 374 | 62.50% |
| NFLX240426C00675000 | 2024-04-24 9:41AM EDT | 675.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 15 | 416 | 70.31% |
| NFLX240426C00680000 | 2024-04-23 3:59PM EDT | 680.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 885 | 65.63% |
| NFLX240426C00685000 | 2024-04-23 2:40PM EDT | 685.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 346 | 68.75% |
| NFLX240426C00690000 | 2024-04-24 9:59AM EDT | 690.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 441 | 77.34% |
| NFLX240426C00695000 | 2024-04-23 12:38PM EDT | 695.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 180 | 76.56% |
| NFLX240426C00700000 | 2024-04-24 9:30AM EDT | 700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,143 | 75.00% |
| NFLX240426C00705000 | 2024-04-23 9:41AM EDT | 705.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 172 | 81.25% |
| NFLX240426C00710000 | 2024-04-23 3:35PM EDT | 710.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 377 | 79.69% |
| NFLX240426C00715000 | 2024-04-23 11:43AM EDT | 715.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 108 | 81.25% |
| NFLX240426C00720000 | 2024-04-23 12:47PM EDT | 720.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 1,079 | 84.38% |
| NFLX240426C00725000 | 2024-04-22 3:33PM EDT | 725.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 118 | 308 | 85.94% |
| NFLX240426C00730000 | 2024-04-23 10:21AM EDT | 730.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 391 | 87.50% |
| NFLX240426C00735000 | 2024-04-23 10:37AM EDT | 735.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 220 | 108.98% |
| NFLX240426C00740000 | 2024-04-24 9:40AM EDT | 740.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 447 | 92.19% |
| NFLX240426C00745000 | 2024-04-23 12:38PM EDT | 745.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 352 | 93.75% |
| NFLX240426C00750000 | 2024-04-23 12:47PM EDT | 750.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 650 | 96.88% |
| NFLX240426C00755000 | 2024-04-19 12:37PM EDT | 755.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 29 | 95 | 96.88% |
| NFLX240426C00760000 | 2024-04-19 11:46AM EDT | 760.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 238 | 100.00% |
| NFLX240426C00765000 | 2024-04-23 9:45AM EDT | 765.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 83 | 103.13% |
| NFLX240426C00770000 | 2024-04-22 12:16PM EDT | 770.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 219 | 103.13% |
| NFLX240426C00775000 | 2024-04-19 9:30AM EDT | 775.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 5 | 41 | 106.25% |
| NFLX240426C00780000 | 2024-04-22 10:01AM EDT | 780.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 168 | 106.25% |
| NFLX240426C00785000 | 2024-04-22 10:01AM EDT | 785.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 237 | 109.38% |
| NFLX240426C00790000 | 2024-04-22 10:02AM EDT | 790.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 244 | 112.50% |
| NFLX240426C00795000 | 2024-04-18 3:51PM EDT | 795.00 | 0.32 | 0.00 | 0.01 | 0.00 | - | - | 6 | 112.50% |
| NFLX240426C00800000 | 2024-04-22 12:41PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,543 | 115.63% |
| NFLX240426C00805000 | 2024-04-19 9:50AM EDT | 805.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 115.63% |
| NFLX240426C00810000 | 2024-04-19 10:14AM EDT | 810.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 84 | 118.75% |
| NFLX240426C00815000 | 2024-04-18 3:27PM EDT | 815.00 | 0.29 | 0.00 | 0.01 | 0.00 | - | - | 85 | 121.88% |
| NFLX240426C00820000 | 2024-04-22 9:46AM EDT | 820.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 110 | 121.88% |
| NFLX240426C00825000 | 2024-04-19 9:36AM EDT | 825.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 116 | 125.00% |
| NFLX240426C00830000 | 2024-04-19 9:36AM EDT | 830.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 57 | 125.00% |
| NFLX240426C00840000 | 2024-04-19 9:31AM EDT | 840.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 661 | 721 | 128.13% |
| NFLX240426C00850000 | 2024-04-22 9:56AM EDT | 850.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 179 | 131.25% |
| NFLX240426C00860000 | 2024-04-24 9:30AM EDT | 860.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 1 | 55 | 137.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00250000 | 2024-04-22 10:38AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 12 | 250.00% |
| NFLX240426P00310000 | 2024-04-19 10:46AM EDT | 310.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 187.50% |
| NFLX240426P00320000 | 2024-04-19 9:38AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 178.13% |
| NFLX240426P00330000 | 2024-04-19 2:00PM EDT | 330.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2,070 | 2,070 | 168.75% |
| NFLX240426P00340000 | 2024-03-19 9:49AM EDT | 340.00 | 0.16 | 0.00 | 0.43 | 0.00 | - | 1 | 1 | 224.22% |
| NFLX240426P00350000 | 2024-04-18 3:55PM EDT | 350.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 2 | 4 | 159.38% |
| NFLX240426P00360000 | 2024-04-18 10:09AM EDT | 360.00 | 0.14 | 0.00 | 0.02 | 0.00 | - | 1 | 24 | 150.00% |
| NFLX240426P00370000 | 2024-04-22 9:33AM EDT | 370.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 127 | 140.63% |
| NFLX240426P00380000 | 2024-04-22 10:53AM EDT | 380.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 30 | 131.25% |
| NFLX240426P00390000 | 2024-04-19 2:01PM EDT | 390.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 189 | 189 | 123.44% |
| NFLX240426P00400000 | 2024-04-22 3:51PM EDT | 400.00 | 0.02 | 0.01 | 0.01 | 0.00 | - | 191 | 582 | 115.63% |
| NFLX240426P00405000 | 2024-04-19 3:59PM EDT | 405.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 360 | 324 | 106.25% |
| NFLX240426P00410000 | 2024-04-22 10:04AM EDT | 410.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 129 | 103.13% |
| NFLX240426P00415000 | 2024-04-22 9:40AM EDT | 415.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 4 | 13 | 107.03% |
| NFLX240426P00420000 | 2024-04-22 10:10AM EDT | 420.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 18 | 211 | 116.41% |
| NFLX240426P00425000 | 2024-04-23 9:54AM EDT | 425.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 395 | 99.22% |
| NFLX240426P00430000 | 2024-04-22 3:58PM EDT | 430.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 84 | 203 | 108.59% |
| NFLX240426P00435000 | 2024-04-23 11:51AM EDT | 435.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 1 | 27 | 114.65% |
| NFLX240426P00440000 | 2024-04-22 10:11AM EDT | 440.00 | 0.04 | 0.00 | 0.33 | 0.00 | - | 33 | 150 | 112.11% |
| NFLX240426P00445000 | 2024-04-23 2:54PM EDT | 445.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 134 | 83.59% |
| NFLX240426P00450000 | 2024-04-23 2:36PM EDT | 450.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 32 | 462 | 76.56% |
| NFLX240426P00455000 | 2024-04-23 12:58PM EDT | 455.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 21 | 182 | 85.94% |
| NFLX240426P00460000 | 2024-04-24 9:45AM EDT | 460.00 | 0.04 | 0.00 | 0.03 | +0.03 | +300.00% | 1 | 173 | 71.88% |
| NFLX240426P00465000 | 2024-04-23 3:53PM EDT | 465.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 5 | 436 | 68.75% |
| NFLX240426P00470000 | 2024-04-24 10:15AM EDT | 470.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 16 | 579 | 67.97% |
| NFLX240426P00475000 | 2024-04-24 10:17AM EDT | 475.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 25 | 452 | 64.06% |
| NFLX240426P00480000 | 2024-04-24 10:28AM EDT | 480.00 | 0.05 | 0.03 | 0.05 | +0.02 | +100.00% | 7 | 664 | 63.28% |
| NFLX240426P00485000 | 2024-04-24 9:54AM EDT | 485.00 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 2 | 609 | 58.59% |
| NFLX240426P00490000 | 2024-04-24 10:15AM EDT | 490.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 119 | 941 | 56.84% |
| NFLX240426P00495000 | 2024-04-24 9:44AM EDT | 495.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 4 | 980 | 53.91% |
| NFLX240426P00500000 | 2024-04-24 10:26AM EDT | 500.00 | 0.09 | 0.09 | 0.10 | +0.01 | +11.11% | 270 | 2,618 | 52.83% |
| NFLX240426P00505000 | 2024-04-24 10:16AM EDT | 505.00 | 0.11 | 0.09 | 0.14 | +0.04 | +57.14% | 25 | 596 | 51.27% |
| NFLX240426P00510000 | 2024-04-24 10:18AM EDT | 510.00 | 0.14 | 0.13 | 0.14 | +0.04 | +30.77% | 226 | 1,462 | 46.88% |
| NFLX240426P00515000 | 2024-04-24 10:23AM EDT | 515.00 | 0.17 | 0.15 | 0.19 | +0.05 | +41.67% | 49 | 1,194 | 44.53% |
| NFLX240426P00520000 | 2024-04-24 10:26AM EDT | 520.00 | 0.23 | 0.20 | 0.23 | +0.07 | +43.75% | 341 | 2,022 | 41.21% |
| NFLX240426P00525000 | 2024-04-24 10:27AM EDT | 525.00 | 0.30 | 0.29 | 0.31 | +0.12 | +66.67% | 206 | 1,937 | 38.53% |
| NFLX240426P00530000 | 2024-04-24 10:27AM EDT | 530.00 | 0.44 | 0.40 | 0.46 | +0.26 | +162.50% | 281 | 2,154 | 36.43% |
| NFLX240426P00535000 | 2024-04-24 10:23AM EDT | 535.00 | 0.59 | 0.60 | 0.68 | +0.30 | +103.45% | 370 | 1,210 | 34.18% |
| NFLX240426P00540000 | 2024-04-24 10:27AM EDT | 540.00 | 1.04 | 0.97 | 1.04 | +0.71 | +236.67% | 1,074 | 2,098 | 32.11% |
| NFLX240426P00545000 | 2024-04-24 10:28AM EDT | 545.00 | 1.70 | 1.57 | 1.72 | +1.25 | +250.00% | 789 | 1,277 | 30.86% |
| NFLX240426P00550000 | 2024-04-24 10:27AM EDT | 550.00 | 2.75 | 2.55 | 2.70 | +2.10 | +333.33% | 8,279 | 3,283 | 29.20% |
| NFLX240426P00555000 | 2024-04-24 10:26AM EDT | 555.00 | 4.10 | 4.00 | 4.20 | +3.06 | +294.23% | 1,548 | 1,239 | 27.69% |
| NFLX240426P00560000 | 2024-04-24 10:27AM EDT | 560.00 | 6.46 | 6.00 | 6.35 | +4.89 | +323.84% | 2,649 | 2,421 | 26.17% |
| NFLX240426P00565000 | 2024-04-24 10:26AM EDT | 565.00 | 8.70 | 9.05 | 9.35 | +6.12 | +237.21% | 1,740 | 1,352 | 25.14% |
| NFLX240426P00570000 | 2024-04-24 10:27AM EDT | 570.00 | 13.17 | 12.25 | 13.05 | +9.47 | +334.63% | 1,826 | 1,337 | 23.88% |
| NFLX240426P00575000 | 2024-04-24 10:18AM EDT | 575.00 | 16.30 | 16.45 | 17.85 | +10.60 | +185.96% | 573 | 830 | 28.14% |
| NFLX240426P00580000 | 2024-04-24 10:19AM EDT | 580.00 | 19.90 | 19.55 | 21.45 | +11.40 | +134.12% | 141 | 408 | 0.00% |
| NFLX240426P00585000 | 2024-04-24 10:03AM EDT | 585.00 | 24.50 | 24.05 | 26.55 | +13.30 | +118.75% | 4 | 170 | 0.00% |
| NFLX240426P00590000 | 2024-04-24 9:59AM EDT | 590.00 | 30.00 | 28.60 | 31.30 | +15.20 | +102.70% | 244 | 531 | 0.00% |
| NFLX240426P00595000 | 2024-04-24 10:23AM EDT | 595.00 | 35.00 | 33.65 | 36.55 | +17.28 | +97.52% | 7 | 259 | 0.00% |
| NFLX240426P00600000 | 2024-04-24 10:16AM EDT | 600.00 | 39.88 | 37.20 | 42.30 | +16.28 | +68.98% | 14 | 341 | 43.65% |
| NFLX240426P00602500 | 2024-04-24 9:33AM EDT | 602.50 | 29.00 | 39.60 | 45.55 | +3.00 | +11.54% | 1 | 40 | 58.96% |
| NFLX240426P00605000 | 2024-04-24 9:30AM EDT | 605.00 | 30.40 | 42.10 | 47.65 | +2.80 | +10.14% | 2 | 50 | 55.20% |
| NFLX240426P00607500 | 2024-04-24 9:36AM EDT | 607.50 | 36.66 | 47.25 | 50.05 | -14.94 | -28.95% | 1 | 81 | 55.52% |
| NFLX240426P00610000 | 2024-04-24 9:36AM EDT | 610.00 | 39.16 | 49.20 | 53.25 | +6.86 | +21.24% | 2 | 42 | 68.77% |
| NFLX240426P00612500 | 2024-04-24 9:42AM EDT | 612.50 | 41.00 | 52.15 | 55.80 | -4.46 | -9.81% | 6 | 10 | 71.80% |
| NFLX240426P00615000 | 2024-04-23 1:54PM EDT | 615.00 | 39.13 | 51.85 | 57.40 | 0.00 | - | 15 | 8 | 58.35% |
| NFLX240426P00617500 | 2024-04-23 9:42AM EDT | 617.50 | 53.20 | 56.30 | 59.25 | 0.00 | - | 2 | 3 | 0.00% |
| NFLX240426P00620000 | 2024-04-23 3:11PM EDT | 620.00 | 41.75 | 60.10 | 62.15 | 0.00 | - | 134 | 15 | 53.52% |
| NFLX240426P00622500 | 2024-04-23 2:46PM EDT | 622.50 | 48.95 | 61.65 | 64.80 | 0.00 | - | 6 | 1 | 61.23% |
| NFLX240426P00625000 | 2024-04-22 3:20PM EDT | 625.00 | 67.90 | 64.60 | 67.35 | 0.00 | - | 513 | 0 | 64.70% |
| NFLX240426P00627500 | 2024-04-22 11:33AM EDT | 627.50 | 71.44 | 66.45 | 70.05 | 0.00 | - | 3 | 0 | 71.92% |
| NFLX240426P00630000 | 2024-04-23 3:11PM EDT | 630.00 | 52.20 | 69.75 | 72.90 | 0.00 | - | 184 | 10 | 81.15% |
| NFLX240426P00632500 | 2024-04-22 10:17AM EDT | 632.50 | 84.99 | 71.75 | 74.75 | 0.00 | - | 2 | 0 | 66.70% |
| NFLX240426P00635000 | 2024-04-23 3:11PM EDT | 635.00 | 61.80 | 73.65 | 77.60 | 0.00 | - | 60 | 0 | 79.00% |
| NFLX240426P00637500 | 2024-04-22 10:17AM EDT | 637.50 | 89.99 | 76.65 | 81.00 | 0.00 | - | 2 | 0 | 97.22% |
| NFLX240426P00640000 | 2024-04-23 3:11PM EDT | 640.00 | 62.00 | 79.70 | 82.70 | 0.00 | - | 199 | 0 | 85.21% |
| NFLX240426P00645000 | 2024-04-23 3:11PM EDT | 645.00 | 67.15 | 84.60 | 87.60 | 0.00 | - | 237 | 30 | 86.62% |
| NFLX240426P00650000 | 2024-04-23 2:52PM EDT | 650.00 | 74.50 | 89.75 | 92.40 | 0.00 | - | 250 | 0 | 84.52% |
| NFLX240426P00655000 | 2024-04-22 10:17AM EDT | 655.00 | 107.49 | 94.85 | 98.45 | 0.00 | - | 2 | 0 | 111.23% |
| NFLX240426P00660000 | 2024-04-19 10:04AM EDT | 660.00 | 87.74 | 98.80 | 102.50 | 0.00 | - | 4 | 0 | 94.78% |
| NFLX240426P00665000 | 2024-04-22 10:17AM EDT | 665.00 | 117.49 | 104.90 | 107.75 | 0.00 | - | 2 | 0 | 105.23% |
| NFLX240426P00670000 | 2024-04-23 2:45PM EDT | 670.00 | 91.85 | 108.90 | 112.40 | 0.00 | - | 2 | 1 | 98.24% |
| NFLX240426P00675000 | 2024-04-22 10:17AM EDT | 675.00 | 127.49 | 113.80 | 117.65 | 0.00 | - | 3 | 0 | 109.72% |
| NFLX240426P00680000 | 2024-04-22 10:17AM EDT | 680.00 | 132.49 | 119.50 | 122.65 | 0.00 | - | 2 | 0 | 113.18% |
| NFLX240426P00685000 | 2024-04-22 10:17AM EDT | 685.00 | 137.49 | 124.70 | 127.45 | 0.00 | - | 2 | 0 | 110.06% |
| NFLX240426P00690000 | 2024-04-22 10:17AM EDT | 690.00 | 142.49 | 128.90 | 132.90 | 0.00 | - | 4 | 0 | 126.76% |
| NFLX240426P00700000 | 2024-04-22 3:20PM EDT | 700.00 | 142.85 | 138.85 | 142.65 | 0.00 | - | 171 | 0 | 126.61% |
| NFLX240426P00705000 | 2024-04-22 10:17AM EDT | 705.00 | 157.51 | 144.30 | 148.20 | 0.00 | - | 2 | 0 | 144.14% |
| NFLX240426P00710000 | 2024-04-22 10:17AM EDT | 710.00 | 162.82 | 148.95 | 153.20 | 0.00 | - | 2 | 0 | 147.61% |
| NFLX240426P00715000 | 2024-04-22 10:17AM EDT | 715.00 | 167.82 | 151.40 | 158.40 | 0.00 | - | 2 | 0 | 155.37% |
| NFLX240426P00725000 | 2024-04-18 3:09PM EDT | 725.00 | 118.71 | 165.15 | 168.40 | 0.00 | - | - | 0 | 162.21% |
| NFLX240426P00730000 | 2024-04-22 3:20PM EDT | 730.00 | 177.05 | 170.15 | 172.65 | 0.00 | - | 102 | 0 | 145.65% |
| NFLX240426P00735000 | 2024-04-22 10:17AM EDT | 735.00 | 187.82 | 174.60 | 177.45 | 0.00 | - | 2 | 0 | 140.92% |
| NFLX240426P00755000 | 2024-04-18 3:03PM EDT | 755.00 | 146.68 | 192.50 | 199.25 | 0.00 | - | - | 0 | 198.78% |
| NFLX240426P00770000 | 2024-04-22 10:17AM EDT | 770.00 | 223.33 | 208.55 | 213.00 | 0.00 | - | 2 | 0 | 180.81% |
| NFLX240426P00825000 | 2024-04-18 3:09PM EDT | 825.00 | 217.30 | 263.75 | 268.35 | 0.00 | - | - | 0 | 222.17% |
| NFLX240426P00830000 | 2024-04-19 2:13PM EDT | 830.00 | 270.11 | 270.10 | 272.75 | 0.00 | - | 1 | 0 | 205.57% |
| NFLX240426P00860000 | 2024-04-23 9:46AM EDT | 860.00 | 294.45 | 299.60 | 302.70 | 0.00 | - | 1 | 0 | 218.56% |
© 2024 Yahoo. All rights reserved.