UK markets open in 6 hours 9 minutes
NIKKEI 225
38,609.11 -111.36 (-0.29%) HANG SENG
18,112.63 +174.79 (+0.97%) CRUDE OIL
77.79 -0.83 (-1.06%) GOLD FUTURES
2,320.00 +2.00 (+0.09%) DOW
38,647.10 -65.11 (-0.17%) Bitcoin GBP
52,272.57 -1,255.70 (-2.35%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614C00250000 | 2024-05-23 11:28AM EDT | 250.00 | 392.00 | 400.55 | 408.00 | 0.00 | - | - | 4 | 855.86% |
| NFLX240614C00300000 | 2024-06-13 9:30AM EDT | 300.00 | 344.29 | 351.00 | 358.00 | -11.53 | -3.24% | 1 | 1 | 726.17% |
| NFLX240614C00350000 | 2024-06-03 3:13PM EDT | 350.00 | 280.42 | 300.60 | 308.00 | 0.00 | - | 1 | 1 | 579.10% |
| NFLX240614C00360000 | 2024-06-12 10:22AM EDT | 360.00 | 293.10 | 290.40 | 298.00 | 0.00 | - | 1 | 2 | 547.07% |
| NFLX240614C00370000 | 2024-06-13 3:12PM EDT | 370.00 | 283.06 | 280.40 | 288.00 | -3.37 | -1.18% | 2 | 2 | 524.61% |
| NFLX240614C00390000 | 2024-06-07 3:36PM EDT | 390.00 | 252.81 | 260.40 | 268.00 | 0.00 | - | 1 | 0 | 481.06% |
| NFLX240614C00400000 | 2024-06-12 11:07AM EDT | 400.00 | 250.32 | 250.40 | 258.00 | 0.00 | - | 3 | 2 | 459.96% |
| NFLX240614C00410000 | 2024-06-03 1:52PM EDT | 410.00 | 221.25 | 240.40 | 248.00 | 0.00 | - | 3 | 4 | 439.45% |
| NFLX240614C00430000 | 2024-06-13 3:32PM EDT | 430.00 | 222.79 | 220.40 | 228.00 | +5.78 | +2.66% | 5 | 6 | 399.61% |
| NFLX240614C00435000 | 2024-06-10 9:32AM EDT | 435.00 | 206.38 | 215.50 | 223.00 | 0.00 | - | 1 | 1 | 393.16% |
| NFLX240614C00440000 | 2024-06-12 11:23AM EDT | 440.00 | 210.44 | 210.40 | 218.00 | 0.00 | - | 5 | 6 | 380.37% |
| NFLX240614C00445000 | 2024-05-31 3:50PM EDT | 445.00 | 195.00 | 205.50 | 213.00 | 0.00 | - | 1 | 1 | 374.02% |
| NFLX240614C00450000 | 2024-06-12 11:27AM EDT | 450.00 | 200.40 | 200.60 | 208.00 | 0.00 | - | 5 | 6 | 367.38% |
| NFLX240614C00480000 | 2024-05-30 9:54AM EDT | 480.00 | 175.74 | 170.60 | 178.00 | 0.00 | - | 2 | 2 | 311.91% |
| NFLX240614C00500000 | 2024-06-07 11:11AM EDT | 500.00 | 145.05 | 150.45 | 158.00 | 0.00 | - | 2 | 2 | 272.66% |
| NFLX240614C00505000 | 2024-06-03 11:41AM EDT | 505.00 | 129.62 | 145.45 | 153.00 | 0.00 | - | 4 | 4 | 264.06% |
| NFLX240614C00510000 | 2024-06-13 3:53PM EDT | 510.00 | 144.98 | 140.45 | 148.00 | +5.91 | +4.25% | 1 | 1 | 255.47% |
| NFLX240614C00515000 | 2024-05-10 3:51PM EDT | 515.00 | 98.42 | 125.35 | 128.90 | 0.00 | - | - | 10 | 0.00% |
| NFLX240614C00525000 | 2024-06-13 12:22PM EDT | 525.00 | 125.17 | 125.45 | 133.00 | -4.33 | -3.34% | 3 | 16 | 229.98% |
| NFLX240614C00530000 | 2024-06-12 3:58PM EDT | 530.00 | 120.14 | 120.65 | 128.00 | 0.00 | - | 1 | 2 | 225.59% |
| NFLX240614C00535000 | 2024-06-05 2:30PM EDT | 535.00 | 110.47 | 115.45 | 123.00 | 0.00 | - | 1 | 1 | 213.18% |
| NFLX240614C00540000 | 2024-06-10 9:44AM EDT | 540.00 | 101.13 | 110.50 | 118.00 | 0.00 | - | 1 | 1 | 205.81% |
| NFLX240614C00545000 | 2024-06-05 3:11PM EDT | 545.00 | 103.58 | 105.50 | 113.00 | 0.00 | - | 1 | 1 | 197.46% |
| NFLX240614C00550000 | 2024-06-07 1:30PM EDT | 550.00 | 97.20 | 100.50 | 108.00 | 0.00 | - | 12 | 12 | 189.21% |
| NFLX240614C00555000 | 2024-06-07 2:54PM EDT | 555.00 | 89.10 | 95.50 | 103.00 | 0.00 | - | 1 | 1 | 180.96% |
| NFLX240614C00560000 | 2024-06-13 1:08PM EDT | 560.00 | 91.34 | 90.50 | 97.95 | -3.11 | -3.29% | 3 | 10 | 171.88% |
| NFLX240614C00565000 | 2024-06-12 11:23AM EDT | 565.00 | 85.55 | 85.50 | 93.00 | 0.00 | - | 5 | 7 | 164.50% |
| NFLX240614C00570000 | 2024-06-13 1:15PM EDT | 570.00 | 82.66 | 81.05 | 88.00 | +4.18 | +5.33% | 2 | 12 | 164.40% |
| NFLX240614C00572500 | 2024-06-07 3:09PM EDT | 572.50 | 70.18 | 78.05 | 85.85 | 0.00 | - | 1 | 1 | 158.11% |
| NFLX240614C00575000 | 2024-06-13 3:14PM EDT | 575.00 | 77.82 | 75.70 | 83.00 | -0.56 | -0.71% | 5 | 47 | 151.07% |
| NFLX240614C00580000 | 2024-06-13 10:29AM EDT | 580.00 | 67.27 | 70.50 | 78.00 | -3.22 | -4.57% | 1 | 27 | 139.94% |
| NFLX240614C00585000 | 2024-06-13 10:29AM EDT | 585.00 | 62.17 | 65.50 | 73.00 | +0.69 | +1.12% | 1 | 50 | 131.74% |
| NFLX240614C00587500 | 2024-06-07 3:08PM EDT | 587.50 | 55.40 | 63.05 | 70.90 | 0.00 | - | 1 | 1 | 133.50% |
| NFLX240614C00590000 | 2024-06-07 3:14PM EDT | 590.00 | 51.96 | 60.55 | 68.00 | 0.00 | - | 1 | 15 | 124.22% |
| NFLX240614C00595000 | 2024-06-13 11:29AM EDT | 595.00 | 55.20 | 55.55 | 63.00 | +6.50 | +13.35% | 1 | 20 | 115.97% |
| NFLX240614C00597500 | 2024-06-07 2:32PM EDT | 597.50 | 46.79 | 53.10 | 60.90 | 0.00 | - | 1 | 3 | 117.09% |
| NFLX240614C00600000 | 2024-06-13 2:31PM EDT | 600.00 | 54.30 | 50.55 | 58.00 | +2.35 | +4.52% | 11 | 50 | 107.72% |
| NFLX240614C00602500 | 2024-06-12 11:01AM EDT | 602.50 | 48.00 | 48.05 | 55.75 | +48.00 | - | - | 0 | 106.40% |
| NFLX240614C00605000 | 2024-06-13 10:11AM EDT | 605.00 | 42.31 | 45.65 | 53.00 | -2.17 | -4.88% | 1 | 30 | 100.54% |
| NFLX240614C00610000 | 2024-06-13 1:27PM EDT | 610.00 | 43.23 | 40.55 | 48.00 | +3.73 | +9.44% | 3 | 177 | 91.06% |
| NFLX240614C00612500 | 2024-06-12 2:23PM EDT | 612.50 | 32.40 | 38.05 | 45.90 | 0.00 | - | 2 | 2 | 90.82% |
| NFLX240614C00615000 | 2024-06-13 11:43AM EDT | 615.00 | 37.68 | 35.55 | 41.25 | +4.10 | +12.21% | 6 | 205 | 56.35% |
| NFLX240614C00617500 | 2024-06-13 12:50PM EDT | 617.50 | 32.55 | 33.10 | 40.75 | +1.98 | +6.48% | 2 | 48 | 81.18% |
| NFLX240614C00620000 | 2024-06-13 3:56PM EDT | 620.00 | 34.32 | 31.10 | 36.10 | +3.40 | +11.00% | 34 | 249 | 58.15% |
| NFLX240614C00622500 | 2024-06-12 2:41PM EDT | 622.50 | 25.25 | 28.10 | 34.35 | 0.00 | - | 3 | 6 | 58.06% |
| NFLX240614C00625000 | 2024-06-13 3:56PM EDT | 625.00 | 29.47 | 27.35 | 32.90 | +4.62 | +18.59% | 21 | 322 | 78.20% |
| NFLX240614C00627500 | 2024-06-13 2:15PM EDT | 627.50 | 27.35 | 23.40 | 30.35 | +4.42 | +19.28% | 13 | 17 | 62.65% |
| NFLX240614C00630000 | 2024-06-13 3:56PM EDT | 630.00 | 24.68 | 22.60 | 25.05 | +4.20 | +20.51% | 42 | 163 | 67.43% |
| NFLX240614C00632500 | 2024-06-13 3:57PM EDT | 632.50 | 21.00 | 19.65 | 23.50 | +4.98 | +31.09% | 7 | 81 | 73.17% |
| NFLX240614C00635000 | 2024-06-13 3:51PM EDT | 635.00 | 20.00 | 17.60 | 21.10 | +4.78 | +31.41% | 75 | 262 | 68.69% |
| NFLX240614C00637500 | 2024-06-13 3:53PM EDT | 637.50 | 17.80 | 15.30 | 20.35 | +3.60 | +25.35% | 111 | 195 | 55.18% |
| NFLX240614C00640000 | 2024-06-13 3:48PM EDT | 640.00 | 15.39 | 12.50 | 15.75 | +3.09 | +25.12% | 172 | 480 | 53.91% |
| NFLX240614C00642500 | 2024-06-13 3:58PM EDT | 642.50 | 11.55 | 10.50 | 12.85 | +1.55 | +15.50% | 208 | 296 | 44.31% |
| NFLX240614C00645000 | 2024-06-13 3:59PM EDT | 645.00 | 9.55 | 8.80 | 10.50 | +1.15 | +13.69% | 911 | 646 | 39.80% |
| NFLX240614C00647500 | 2024-06-13 3:59PM EDT | 647.50 | 6.75 | 6.95 | 8.65 | +0.10 | +1.50% | 693 | 337 | 38.86% |
| NFLX240614C00650000 | 2024-06-13 3:59PM EDT | 650.00 | 6.40 | 5.80 | 6.15 | +1.10 | +20.75% | 2,507 | 2,544 | 31.79% |
| NFLX240614C00652500 | 2024-06-13 3:59PM EDT | 652.50 | 4.50 | 3.80 | 4.70 | +0.32 | +7.66% | 1,142 | 417 | 31.60% |
| NFLX240614C00655000 | 2024-06-13 3:59PM EDT | 655.00 | 3.20 | 3.15 | 3.45 | -0.06 | -1.84% | 2,107 | 946 | 31.21% |
| NFLX240614C00657500 | 2024-06-13 3:59PM EDT | 657.50 | 2.27 | 2.16 | 2.40 | -0.14 | -5.81% | 1,018 | 484 | 30.57% |
| NFLX240614C00660000 | 2024-06-13 3:59PM EDT | 660.00 | 1.61 | 1.53 | 1.65 | -0.21 | -11.54% | 2,835 | 1,676 | 30.52% |
| NFLX240614C00662500 | 2024-06-13 3:59PM EDT | 662.50 | 1.04 | 0.76 | 1.41 | -0.42 | -28.77% | 526 | 346 | 33.77% |
| NFLX240614C00665000 | 2024-06-13 3:59PM EDT | 665.00 | 0.71 | 0.65 | 0.85 | -0.21 | -22.83% | 2,210 | 1,182 | 32.45% |
| NFLX240614C00667500 | 2024-06-13 3:59PM EDT | 667.50 | 0.50 | 0.46 | 0.57 | -0.14 | -21.87% | 493 | 367 | 32.86% |
| NFLX240614C00670000 | 2024-06-13 3:59PM EDT | 670.00 | 0.33 | 0.24 | 0.41 | -0.17 | -34.00% | 1,407 | 1,277 | 33.99% |
| NFLX240614C00672500 | 2024-06-13 3:53PM EDT | 672.50 | 0.28 | 0.18 | 0.27 | -0.10 | -26.32% | 325 | 318 | 34.42% |
| NFLX240614C00675000 | 2024-06-13 3:59PM EDT | 675.00 | 0.15 | 0.07 | 0.25 | -0.09 | -37.50% | 687 | 1,213 | 37.26% |
| NFLX240614C00677500 | 2024-06-13 3:01PM EDT | 677.50 | 0.09 | 0.06 | 0.30 | -0.06 | -40.00% | 28 | 283 | 42.09% |
| NFLX240614C00680000 | 2024-06-13 3:59PM EDT | 680.00 | 0.11 | 0.08 | 0.11 | -0.03 | -21.43% | 511 | 1,116 | 38.09% |
| NFLX240614C00682500 | 2024-06-13 3:53PM EDT | 682.50 | 0.06 | 0.05 | 0.25 | -0.04 | -40.00% | 50 | 259 | 47.12% |
| NFLX240614C00685000 | 2024-06-13 3:15PM EDT | 685.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 151 | 746 | 41.21% |
| NFLX240614C00687500 | 2024-06-13 3:58PM EDT | 687.50 | 0.04 | 0.03 | 0.12 | -0.04 | -50.00% | 40 | 178 | 47.36% |
| NFLX240614C00690000 | 2024-06-13 3:55PM EDT | 690.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 75 | 648 | 45.51% |
| NFLX240614C00692500 | 2024-06-13 1:09PM EDT | 692.50 | 0.06 | 0.01 | 0.12 | -0.31 | -83.78% | 17 | 153 | 53.03% |
| NFLX240614C00695000 | 2024-06-13 3:53PM EDT | 695.00 | 0.03 | 0.02 | 0.30 | -0.02 | -40.00% | 7 | 344 | 58.20% |
| NFLX240614C00697500 | 2024-06-12 2:07PM EDT | 697.50 | 0.02 | 0.00 | 0.55 | 0.00 | - | 4 | 70 | 66.60% |
| NFLX240614C00700000 | 2024-06-13 3:50PM EDT | 700.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 285 | 915 | 53.13% |
| NFLX240614C00702500 | 2024-06-12 9:37AM EDT | 702.50 | 0.04 | 0.00 | 0.49 | 0.00 | - | 3 | 43 | 71.19% |
| NFLX240614C00705000 | 2024-06-13 3:54PM EDT | 705.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 75 | 266 | 57.03% |
| NFLX240614C00707500 | 2024-06-13 10:44AM EDT | 707.50 | 0.02 | 0.00 | 2.50 | 0.00 | - | 7 | 31 | 105.57% |
| NFLX240614C00710000 | 2024-06-13 2:06PM EDT | 710.00 | 0.04 | 0.00 | 0.10 | -0.26 | -86.67% | 11 | 115 | 64.45% |
| NFLX240614C00712500 | 2024-06-13 11:33AM EDT | 712.50 | 0.04 | 0.00 | 0.10 | -0.02 | -33.33% | 2 | 2 | 66.80% |
| NFLX240614C00715000 | 2024-06-12 11:56AM EDT | 715.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 1 | 137 | 80.86% |
| NFLX240614C00717500 | 2024-06-13 9:46AM EDT | 717.50 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 64.84% |
| NFLX240614C00720000 | 2024-06-13 12:43PM EDT | 720.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 4 | 128 | 67.19% |
| NFLX240614C00722500 | 2024-06-13 12:08PM EDT | 722.50 | 0.04 | 0.00 | 0.05 | -0.14 | -77.78% | 1 | 2 | 70.70% |
| NFLX240614C00725000 | 2024-06-13 3:50PM EDT | 725.00 | 0.22 | 0.00 | 0.33 | +0.19 | +633.33% | 1 | 85 | 90.92% |
| NFLX240614C00727500 | 2024-06-11 3:29PM EDT | 727.50 | 0.01 | 0.00 | 0.12 | +0.01 | - | - | 3 | 82.42% |
| NFLX240614C00730000 | 2024-06-13 3:44PM EDT | 730.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 18 | 284 | 77.34% |
| NFLX240614C00732500 | 2024-06-13 11:03AM EDT | 732.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 75.78% |
| NFLX240614C00735000 | 2024-06-11 3:18PM EDT | 735.00 | 1.50 | 0.00 | 0.53 | +1.50 | - | - | 1 | 108.11% |
| NFLX240614C00740000 | 2024-06-13 3:34PM EDT | 740.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 32 | 199 | 94.53% |
| NFLX240614C00747500 | 2024-06-13 10:03AM EDT | 747.50 | 0.13 | 0.00 | 0.12 | 0.00 | - | 2 | 0 | 100.39% |
| NFLX240614C00750000 | 2024-06-13 9:30AM EDT | 750.00 | 0.05 | 0.00 | 0.03 | +0.04 | +400.00% | 2 | 124 | 89.06% |
| NFLX240614C00760000 | 2024-06-12 9:56AM EDT | 760.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 121 | 96.88% |
| NFLX240614C00770000 | 2024-05-16 9:30AM EDT | 770.00 | 0.23 | 0.00 | 0.03 | 0.00 | - | - | 1 | 104.69% |
| NFLX240614C00780000 | 2024-06-12 10:15AM EDT | 780.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 89 | 125.78% |
| NFLX240614C00790000 | 2024-06-11 3:23PM EDT | 790.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 33 | 119.53% |
| NFLX240614C00800000 | 2024-06-13 9:30AM EDT | 800.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 91 | 115.63% |
| NFLX240614C00810000 | 2024-06-13 9:30AM EDT | 810.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 278 | 121.88% |
| NFLX240614C00820000 | 2024-06-13 11:30AM EDT | 820.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 607 | 128.13% |
| NFLX240614C00830000 | 2024-06-13 9:30AM EDT | 830.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 2 | 434 | 134.38% |
| NFLX240614C00840000 | 2024-06-13 9:30AM EDT | 840.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 2 | 131 | 140.63% |
| NFLX240614C00850000 | 2024-06-13 9:30AM EDT | 850.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 2 | 60 | 146.88% |
| NFLX240614C00860000 | 2024-06-13 9:30AM EDT | 860.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 2 | 893 | 153.13% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614P00250000 | 2024-06-13 2:11PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 0 | 512.50% |
| NFLX240614P00330000 | 2024-06-06 2:58PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 161 | 139 | 375.00% |
| NFLX240614P00340000 | 2024-06-03 1:59PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 42 | 356.25% |
| NFLX240614P00350000 | 2024-06-07 3:22PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 337.50% |
| NFLX240614P00370000 | 2024-06-10 9:30AM EDT | 370.00 | 0.30 | 0.00 | 0.53 | +0.30 | - | - | 1 | 443.36% |
| NFLX240614P00400000 | 2024-06-04 9:42AM EDT | 400.00 | 0.18 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 268.75% |
| NFLX240614P00420000 | 2024-06-04 10:10AM EDT | 420.00 | 1.50 | 0.00 | 0.53 | 0.00 | - | 1 | 2 | 352.34% |
| NFLX240614P00430000 | 2024-06-10 9:55AM EDT | 430.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 10 | 334.38% |
| NFLX240614P00435000 | 2024-06-10 9:56AM EDT | 435.00 | 0.01 | 0.00 | 0.53 | +0.01 | - | - | 5 | 326.95% |
| NFLX240614P00445000 | 2024-06-07 10:18AM EDT | 445.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 7 | 281.64% |
| NFLX240614P00450000 | 2024-06-10 9:58AM EDT | 450.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 149 | 168 | 262.50% |
| NFLX240614P00455000 | 2024-06-07 9:37AM EDT | 455.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 1 | 14 | 276.95% |
| NFLX240614P00460000 | 2024-05-10 2:11PM EDT | 460.00 | 0.26 | 0.00 | 0.37 | 0.00 | - | 2 | 22 | 273.83% |
| NFLX240614P00470000 | 2024-06-07 9:56AM EDT | 470.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 23 | 222.66% |
| NFLX240614P00475000 | 2024-06-12 1:54PM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 181.25% |
| NFLX240614P00480000 | 2024-06-12 9:30AM EDT | 480.00 | 0.41 | 0.00 | 0.13 | 0.00 | - | 6 | 145 | 217.19% |
| NFLX240614P00485000 | 2024-06-11 3:23PM EDT | 485.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 9 | 14 | 200.78% |
| NFLX240614P00490000 | 2024-06-10 12:59PM EDT | 490.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 41 | 192.19% |
| NFLX240614P00495000 | 2024-06-10 12:53PM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 503 | 532 | 156.25% |
| NFLX240614P00500000 | 2024-06-06 2:02PM EDT | 500.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 161 | 153.13% |
| NFLX240614P00505000 | 2024-06-13 2:14PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 170 | 146.88% |
| NFLX240614P00510000 | 2024-06-05 12:22PM EDT | 510.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 20 | 33 | 143.75% |
| NFLX240614P00515000 | 2024-06-13 9:33AM EDT | 515.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 50 | 8 | 137.50% |
| NFLX240614P00520000 | 2024-06-04 10:21AM EDT | 520.00 | 0.99 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 131.25% |
| NFLX240614P00525000 | 2024-06-13 9:42AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 170 | 125.00% |
| NFLX240614P00530000 | 2024-06-13 2:24PM EDT | 530.00 | 0.04 | 0.00 | 0.11 | +0.03 | +300.00% | 6 | 164 | 150.00% |
| NFLX240614P00535000 | 2024-06-13 3:53PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 298 | 115.63% |
| NFLX240614P00540000 | 2024-06-13 2:33PM EDT | 540.00 | 0.03 | 0.00 | 0.15 | -0.02 | -40.00% | 1 | 147 | 142.58% |
| NFLX240614P00545000 | 2024-06-12 11:49AM EDT | 545.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 144 | 140 | 149.61% |
| NFLX240614P00547500 | 2024-06-13 3:20PM EDT | 547.50 | 0.01 | 0.01 | 0.08 | -0.10 | -90.91% | 21 | 106 | 125.78% |
| NFLX240614P00550000 | 2024-06-13 2:50PM EDT | 550.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 13 | 368 | 114.06% |
| NFLX240614P00552500 | 2024-06-07 12:44PM EDT | 552.50 | 0.04 | 0.00 | 0.63 | 0.00 | - | 4 | 4 | 152.73% |
| NFLX240614P00555000 | 2024-06-13 9:39AM EDT | 555.00 | 0.03 | 0.00 | 1.29 | +0.01 | +50.00% | 2 | 217 | 167.38% |
| NFLX240614P00557500 | 2024-06-05 2:31PM EDT | 557.50 | 0.12 | 0.00 | 2.05 | 0.00 | - | - | 15 | 178.03% |
| NFLX240614P00560000 | 2024-06-13 12:12PM EDT | 560.00 | 0.34 | 0.00 | 1.31 | +0.29 | +580.00% | 8 | 187 | 160.06% |
| NFLX240614P00562500 | 2024-06-11 9:35AM EDT | 562.50 | 0.04 | 0.00 | 1.92 | 0.00 | - | 1 | 12 | 167.58% |
| NFLX240614P00565000 | 2024-06-13 10:48AM EDT | 565.00 | 0.01 | 0.01 | 2.52 | -0.24 | -96.00% | 2 | 483 | 172.90% |
| NFLX240614P00567500 | 2024-06-07 2:39PM EDT | 567.50 | 0.09 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 156.59% |
| NFLX240614P00570000 | 2024-06-13 2:43PM EDT | 570.00 | 0.05 | 0.02 | 0.55 | 0.00 | - | 6 | 390 | 125.98% |
| NFLX240614P00572500 | 2024-06-12 9:47AM EDT | 572.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 20 | 26 | 92.97% |
| NFLX240614P00575000 | 2024-06-13 9:41AM EDT | 575.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 1 | 1,238 | 91.41% |
| NFLX240614P00577500 | 2024-06-12 10:01AM EDT | 577.50 | 0.07 | 0.02 | 0.35 | 0.00 | - | 1 | 114 | 108.40% |
| NFLX240614P00580000 | 2024-06-12 2:20PM EDT | 580.00 | 0.02 | 0.02 | 0.10 | 0.00 | - | 3 | 929 | 91.02% |
| NFLX240614P00582500 | 2024-06-11 3:56PM EDT | 582.50 | 0.04 | 0.02 | 0.06 | 0.00 | - | 2 | 55 | 84.38% |
| NFLX240614P00585000 | 2024-06-13 3:50PM EDT | 585.00 | 0.05 | 0.02 | 0.08 | +0.02 | +66.67% | 28 | 279 | 83.59% |
| NFLX240614P00587500 | 2024-06-13 9:54AM EDT | 587.50 | 0.08 | 0.01 | 0.09 | +0.01 | +14.29% | 11 | 74 | 80.47% |
| NFLX240614P00590000 | 2024-06-13 10:35AM EDT | 590.00 | 0.05 | 0.02 | 0.13 | -0.20 | -80.00% | 3 | 326 | 81.64% |
| NFLX240614P00592500 | 2024-06-13 3:17PM EDT | 592.50 | 0.61 | 0.00 | 0.55 | +0.50 | +454.55% | 4 | 70 | 94.24% |
| NFLX240614P00595000 | 2024-06-13 1:43PM EDT | 595.00 | 0.04 | 0.03 | 0.07 | -0.03 | -42.86% | 20 | 298 | 71.88% |
| NFLX240614P00597500 | 2024-06-13 12:46PM EDT | 597.50 | 0.06 | 0.00 | 1.24 | -0.05 | -45.45% | 22 | 168 | 100.93% |
| NFLX240614P00600000 | 2024-06-13 3:46PM EDT | 600.00 | 0.05 | 0.05 | 0.08 | -0.02 | -28.57% | 109 | 619 | 68.36% |
| NFLX240614P00602500 | 2024-06-13 3:17PM EDT | 602.50 | 0.53 | 0.05 | 0.51 | +0.39 | +278.57% | 7 | 246 | 80.66% |
| NFLX240614P00605000 | 2024-06-13 3:52PM EDT | 605.00 | 0.04 | 0.02 | 0.28 | -0.04 | -50.00% | 98 | 655 | 69.92% |
| NFLX240614P00607500 | 2024-06-13 1:37PM EDT | 607.50 | 0.10 | 0.02 | 0.76 | -0.05 | -33.33% | 16 | 746 | 78.13% |
| NFLX240614P00610000 | 2024-06-13 3:49PM EDT | 610.00 | 0.05 | 0.03 | 0.09 | -0.07 | -58.33% | 192 | 1,061 | 55.86% |
| NFLX240614P00612500 | 2024-06-13 3:56PM EDT | 612.50 | 0.05 | 0.05 | 0.11 | -0.07 | -58.33% | 35 | 868 | 55.08% |
| NFLX240614P00615000 | 2024-06-13 3:40PM EDT | 615.00 | 0.07 | 0.05 | 0.18 | -0.10 | -58.82% | 106 | 1,255 | 54.69% |
| NFLX240614P00617500 | 2024-06-13 3:47PM EDT | 617.50 | 0.05 | 0.01 | 0.25 | -0.11 | -68.75% | 100 | 414 | 52.54% |
| NFLX240614P00620000 | 2024-06-13 3:59PM EDT | 620.00 | 0.06 | 0.05 | 0.12 | -0.11 | -64.71% | 387 | 1,010 | 48.63% |
| NFLX240614P00622500 | 2024-06-13 3:56PM EDT | 622.50 | 0.07 | 0.06 | 0.26 | -0.19 | -73.08% | 117 | 465 | 51.76% |
| NFLX240614P00625000 | 2024-06-13 3:58PM EDT | 625.00 | 0.10 | 0.07 | 0.22 | -0.23 | -69.70% | 299 | 1,205 | 46.78% |
| NFLX240614P00627500 | 2024-06-13 3:59PM EDT | 627.50 | 0.12 | 0.08 | 0.19 | -0.25 | -67.57% | 239 | 305 | 42.19% |
| NFLX240614P00630000 | 2024-06-13 3:59PM EDT | 630.00 | 0.13 | 0.10 | 0.25 | -0.38 | -74.51% | 936 | 1,150 | 40.72% |
| NFLX240614P00632500 | 2024-06-13 3:56PM EDT | 632.50 | 0.15 | 0.12 | 0.32 | -0.44 | -74.58% | 392 | 479 | 39.06% |
| NFLX240614P00635000 | 2024-06-13 3:56PM EDT | 635.00 | 0.16 | 0.17 | 0.34 | -0.79 | -83.16% | 1,016 | 1,121 | 35.74% |
| NFLX240614P00637500 | 2024-06-13 3:59PM EDT | 637.50 | 0.35 | 0.31 | 0.47 | -0.84 | -70.59% | 544 | 628 | 34.42% |
| NFLX240614P00640000 | 2024-06-13 3:59PM EDT | 640.00 | 0.50 | 0.48 | 0.78 | -1.20 | -70.59% | 1,292 | 1,272 | 34.96% |
| NFLX240614P00642500 | 2024-06-13 3:58PM EDT | 642.50 | 0.71 | 0.64 | 0.86 | -1.49 | -67.73% | 701 | 1,141 | 31.28% |
| NFLX240614P00645000 | 2024-06-13 3:58PM EDT | 645.00 | 1.05 | 0.95 | 1.50 | -1.75 | -62.50% | 830 | 723 | 32.96% |
| NFLX240614P00647500 | 2024-06-13 3:59PM EDT | 647.50 | 1.50 | 1.39 | 1.76 | -2.49 | -62.41% | 750 | 176 | 29.43% |
| NFLX240614P00650000 | 2024-06-13 3:59PM EDT | 650.00 | 2.25 | 2.38 | 2.61 | -2.75 | -55.00% | 1,918 | 764 | 29.64% |
| NFLX240614P00652500 | 2024-06-13 3:59PM EDT | 652.50 | 3.35 | 3.35 | 3.65 | -2.79 | -45.44% | 613 | 160 | 29.48% |
| NFLX240614P00655000 | 2024-06-13 3:59PM EDT | 655.00 | 4.50 | 4.60 | 4.95 | -8.00 | -64.00% | 486 | 435 | 29.43% |
| NFLX240614P00657500 | 2024-06-13 3:54PM EDT | 657.50 | 5.60 | 6.00 | 6.50 | -7.44 | -57.06% | 39 | 143 | 29.44% |
| NFLX240614P00660000 | 2024-06-13 3:59PM EDT | 660.00 | 8.10 | 7.30 | 9.40 | -5.60 | -40.88% | 184 | 400 | 39.17% |
| NFLX240614P00662500 | 2024-06-11 10:26AM EDT | 662.50 | 20.25 | 8.15 | 11.80 | 0.00 | - | 2 | 201 | 44.40% |
| NFLX240614P00665000 | 2024-06-13 3:46PM EDT | 665.00 | 11.00 | 9.60 | 13.90 | -5.02 | -31.34% | 31 | 144 | 46.40% |
| NFLX240614P00667500 | 2024-06-07 3:36PM EDT | 667.50 | 27.00 | 12.80 | 16.25 | 0.00 | - | 2 | 2 | 50.20% |
| NFLX240614P00670000 | 2024-06-10 3:56PM EDT | 670.00 | 27.00 | 12.55 | 18.35 | 0.00 | - | 34 | 76 | 50.85% |
| NFLX240614P00672500 | 2024-06-07 10:42AM EDT | 672.50 | 27.07 | 15.05 | 20.60 | 0.00 | - | 300 | 185 | 52.49% |
| NFLX240614P00675000 | 2024-06-13 12:12PM EDT | 675.00 | 23.51 | 17.65 | 24.50 | -4.49 | -16.04% | 3 | 13 | 73.05% |
| NFLX240614P00680000 | 2024-06-13 3:12PM EDT | 680.00 | 26.20 | 22.55 | 29.75 | -11.30 | -30.13% | 4 | 1 | 85.45% |
| NFLX240614P00685000 | 2024-06-07 1:42PM EDT | 685.00 | 38.57 | 27.15 | 34.55 | 0.00 | - | 1 | 0 | 92.58% |
| NFLX240614P00687500 | 2024-06-06 1:16PM EDT | 687.50 | 34.65 | 29.60 | 37.15 | 0.00 | - | - | 0 | 98.29% |
| NFLX240614P00690000 | 2024-05-30 9:30AM EDT | 690.00 | 38.50 | 32.05 | 39.70 | 0.00 | - | 2 | 0 | 103.35% |
| NFLX240614P00692500 | 2024-06-06 11:01AM EDT | 692.50 | 36.81 | 34.60 | 42.30 | 0.00 | - | - | 0 | 108.98% |
| NFLX240614P00695000 | 2024-06-06 11:01AM EDT | 695.00 | 39.14 | 37.00 | 44.65 | 0.00 | - | - | 0 | 111.50% |
| NFLX240614P00700000 | 2024-06-11 9:52AM EDT | 700.00 | 57.00 | 42.00 | 49.80 | 0.00 | - | 2 | 0 | 121.90% |
| NFLX240614P00720000 | 2024-05-29 3:42PM EDT | 720.00 | 62.28 | 62.05 | 69.80 | 0.00 | - | - | 0 | 154.05% |
| NFLX240614P00790000 | 2024-05-16 2:03PM EDT | 790.00 | 178.57 | 132.00 | 139.80 | 0.00 | - | - | 0 | 249.95% |
| NFLX240614P00800000 | 2024-05-29 3:42PM EDT | 800.00 | 141.95 | 142.10 | 149.80 | 0.00 | - | - | 0 | 262.16% |
© 2024 Yahoo. All rights reserved.