UK markets open in 2 hours 52 minutes
NIKKEI 225
38,824.15 +333.98 (+0.87%) HANG SENG
18,544.69 +119.73 (+0.65%) CRUDE OIL
74.44 +0.37 (+0.50%) GOLD FUTURES
2,387.70 +12.20 (+0.51%) DOW
38,807.33 +96.04 (+0.25%) Bitcoin GBP
55,491.68 +121.21 (+0.22%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00005000 | 2024-06-03 2:42PM EDT | 5.00 | 626.30 | 642.50 | 646.65 | 0.00 | - | 2 | 15 | 526.37% |
| NFLX240920C00020000 | 2024-03-22 9:30AM EDT | 20.00 | 603.05 | 531.20 | 540.90 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240920C00030000 | 2024-06-03 2:42PM EDT | 30.00 | 601.63 | 618.20 | 621.95 | 0.00 | - | 1 | 1 | 291.41% |
| NFLX240920C00180000 | 2024-04-22 9:40AM EDT | 180.00 | 374.00 | 467.25 | 476.20 | 0.00 | - | 1 | 2 | 114.77% |
| NFLX240920C00185000 | 2023-10-26 3:01PM EDT | 185.00 | 235.73 | 299.80 | 306.20 | 0.00 | - | - | 0 | 0.00% |
| NFLX240920C00190000 | 2023-10-26 3:01PM EDT | 190.00 | 231.21 | 297.20 | 302.75 | 0.00 | - | - | 0 | 0.00% |
| NFLX240920C00200000 | 2024-05-17 11:00AM EDT | 200.00 | 425.00 | 452.60 | 454.70 | 0.00 | - | 10 | 13 | 121.91% |
| NFLX240920C00210000 | 2023-12-14 2:59PM EDT | 210.00 | 265.90 | 288.85 | 293.20 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX240920C00220000 | 2024-05-17 11:27AM EDT | 220.00 | 404.60 | 432.95 | 435.20 | 0.00 | - | 3 | 4 | 115.23% |
| NFLX240920C00230000 | 2024-04-22 10:35AM EDT | 230.00 | 319.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920C00240000 | 2024-02-28 2:19PM EDT | 240.00 | 364.62 | 369.05 | 378.65 | 0.00 | - | 9 | 14 | 0.00% |
| NFLX240920C00250000 | 2024-03-19 10:27AM EDT | 250.00 | 370.17 | 362.80 | 372.00 | 0.00 | - | 1 | 40 | 0.00% |
| NFLX240920C00260000 | 2024-01-24 1:17PM EDT | 260.00 | 303.15 | 328.00 | 334.85 | 0.00 | - | - | 3 | 0.00% |
| NFLX240920C00270000 | 2024-04-26 9:48AM EDT | 270.00 | 293.00 | 380.85 | 383.00 | 0.00 | - | 2 | 8 | 82.09% |
| NFLX240920C00280000 | 2024-05-15 1:23PM EDT | 280.00 | 336.00 | 372.60 | 376.25 | 0.00 | - | 2 | 72 | 93.24% |
| NFLX240920C00290000 | 2024-03-11 2:45PM EDT | 290.00 | 324.20 | 335.20 | 337.90 | 0.00 | - | 140 | 93 | 0.00% |
| NFLX240920C00300000 | 2024-06-03 1:02PM EDT | 300.00 | 334.68 | 352.95 | 356.70 | 0.00 | - | 1 | 76 | 88.07% |
| NFLX240920C00310000 | 2024-03-07 10:57AM EDT | 310.00 | 299.38 | 333.75 | 336.50 | 0.00 | - | 1 | 55 | 0.00% |
| NFLX240920C00320000 | 2024-05-31 11:58AM EDT | 320.00 | 317.48 | 333.30 | 338.10 | 0.00 | - | 1 | 59 | 84.74% |
| NFLX240920C00330000 | 2024-04-09 1:01PM EDT | 330.00 | 299.16 | 288.00 | 290.80 | 0.00 | - | 1 | 31 | 0.00% |
| NFLX240920C00340000 | 2024-05-09 11:30AM EDT | 340.00 | 283.00 | 315.25 | 317.60 | 0.00 | - | 20 | 162 | 80.73% |
| NFLX240920C00350000 | 2024-05-24 3:28PM EDT | 350.00 | 304.27 | 305.45 | 307.85 | 0.00 | - | 1 | 87 | 78.31% |
| NFLX240920C00360000 | 2024-05-16 9:30AM EDT | 360.00 | 262.43 | 295.65 | 298.90 | 0.00 | - | 1 | 39 | 77.00% |
| NFLX240920C00370000 | 2024-05-06 2:28PM EDT | 370.00 | 233.90 | 285.90 | 288.30 | 0.00 | - | 1 | 128 | 73.56% |
| NFLX240920C00380000 | 2024-06-04 10:20AM EDT | 380.00 | 265.65 | 276.15 | 278.45 | +9.65 | +3.77% | 2 | 50 | 71.16% |
| NFLX240920C00385000 | 2024-02-27 12:09PM EDT | 385.00 | 227.40 | 231.25 | 240.65 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240920C00390000 | 2024-05-14 11:49AM EDT | 390.00 | 235.30 | 266.45 | 268.85 | 0.00 | - | 3 | 32 | 69.16% |
| NFLX240920C00395000 | 2024-05-29 10:06AM EDT | 395.00 | 269.07 | 261.55 | 264.00 | 0.00 | - | 1 | 3 | 68.04% |
| NFLX240920C00400000 | 2024-05-31 2:07PM EDT | 400.00 | 243.11 | 256.70 | 259.10 | 0.00 | - | 1 | 139 | 66.93% |
| NFLX240920C00405000 | 2024-04-18 3:21PM EDT | 405.00 | 217.14 | 223.60 | 226.55 | 0.00 | - | 1 | 52 | 0.00% |
| NFLX240920C00410000 | 2024-05-17 3:21PM EDT | 410.00 | 219.88 | 247.05 | 249.45 | 0.00 | - | 28 | 217 | 64.93% |
| NFLX240920C00415000 | 2024-04-02 9:30AM EDT | 415.00 | 210.92 | 152.95 | 158.95 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX240920C00420000 | 2024-06-04 1:03PM EDT | 420.00 | 220.15 | 237.35 | 239.75 | 0.00 | - | 1 | 247 | 62.82% |
| NFLX240920C00425000 | 2024-04-29 2:07PM EDT | 425.00 | 146.78 | 237.35 | 239.75 | 0.00 | - | 1 | 4 | 70.57% |
| NFLX240920C00430000 | 2024-05-14 11:50AM EDT | 430.00 | 197.75 | 227.70 | 230.15 | 0.00 | - | 21 | 128 | 60.87% |
| NFLX240920C00435000 | 2024-05-17 12:52PM EDT | 435.00 | 196.20 | 222.90 | 225.30 | 0.00 | - | 3 | 9 | 59.87% |
| NFLX240920C00440000 | 2024-05-20 12:48PM EDT | 440.00 | 206.22 | 218.10 | 220.50 | 0.00 | - | 2 | 169 | 58.91% |
| NFLX240920C00445000 | 2024-05-21 11:08AM EDT | 445.00 | 212.49 | 213.30 | 215.70 | 0.00 | - | 3 | 9 | 57.95% |
| NFLX240920C00450000 | 2024-05-21 11:10AM EDT | 450.00 | 207.72 | 208.50 | 210.95 | 0.00 | - | 2 | 302 | 57.03% |
| NFLX240920C00455000 | 2024-06-04 12:53PM EDT | 455.00 | 185.25 | 203.75 | 206.05 | 0.00 | - | 2 | 5 | 56.02% |
| NFLX240920C00460000 | 2024-05-21 11:10AM EDT | 460.00 | 198.22 | 199.00 | 201.45 | 0.00 | - | 2 | 345 | 55.26% |
| NFLX240920C00465000 | 2024-06-04 1:53PM EDT | 465.00 | 177.00 | 194.15 | 196.70 | 0.00 | - | 1 | 31 | 54.28% |
| NFLX240920C00470000 | 2024-05-28 11:27AM EDT | 470.00 | 188.38 | 189.45 | 191.95 | 0.00 | - | 2 | 201 | 53.42% |
| NFLX240920C00475000 | 2024-05-29 12:39PM EDT | 475.00 | 199.97 | 184.70 | 187.25 | 0.00 | - | 4 | 15 | 52.55% |
| NFLX240920C00480000 | 2024-06-05 9:33AM EDT | 480.00 | 163.38 | 180.10 | 182.55 | +11.93 | +7.88% | 1 | 168 | 51.78% |
| NFLX240920C00485000 | 2024-05-28 11:27AM EDT | 485.00 | 174.40 | 175.45 | 177.90 | 0.00 | - | 2 | 10 | 51.00% |
| NFLX240920C00490000 | 2024-05-31 2:10PM EDT | 490.00 | 157.63 | 170.80 | 173.25 | 0.00 | - | 1 | 515 | 50.20% |
| NFLX240920C00495000 | 2024-05-24 10:47AM EDT | 495.00 | 166.59 | 166.15 | 168.35 | 0.00 | - | 1 | 33 | 50.73% |
| NFLX240920C00500000 | 2024-06-05 3:48PM EDT | 500.00 | 162.95 | 161.60 | 163.95 | +17.43 | +11.98% | 457 | 775 | 50.20% |
| NFLX240920C00505000 | 2024-05-31 3:50PM EDT | 505.00 | 148.65 | 157.05 | 159.50 | 0.00 | - | 2 | 19 | 49.58% |
| NFLX240920C00510000 | 2024-05-22 2:21PM EDT | 510.00 | 143.60 | 152.50 | 155.00 | 0.00 | - | 3 | 4,301 | 48.87% |
| NFLX240920C00515000 | 2024-05-31 2:50PM EDT | 515.00 | 135.45 | 148.00 | 151.45 | 0.00 | - | 1 | 30 | 49.28% |
| NFLX240920C00520000 | 2024-06-03 1:40PM EDT | 520.00 | 128.00 | 143.55 | 146.05 | 0.00 | - | 1 | 289 | 47.46% |
| NFLX240920C00525000 | 2024-05-16 10:43AM EDT | 525.00 | 112.06 | 139.15 | 141.65 | 0.00 | - | 15 | 28 | 46.81% |
| NFLX240920C00530000 | 2024-05-28 3:23PM EDT | 530.00 | 134.34 | 134.95 | 137.00 | 0.00 | - | 10 | 375 | 45.85% |
| NFLX240920C00535000 | 2024-05-29 12:44PM EDT | 535.00 | 144.94 | 130.40 | 132.65 | 0.00 | - | 2 | 30 | 45.21% |
| NFLX240920C00540000 | 2024-06-05 1:54PM EDT | 540.00 | 122.90 | 126.10 | 128.35 | +8.93 | +7.84% | 20 | 668 | 44.60% |
| NFLX240920C00545000 | 2024-05-23 2:31PM EDT | 545.00 | 108.53 | 122.10 | 124.15 | 0.00 | - | 1 | 50 | 44.06% |
| NFLX240920C00550000 | 2024-06-03 11:02AM EDT | 550.00 | 105.77 | 117.70 | 119.95 | 0.00 | - | 3 | 706 | 43.49% |
| NFLX240920C00555000 | 2024-06-05 11:34AM EDT | 555.00 | 109.12 | 113.70 | 115.85 | +6.95 | +6.80% | 1 | 34 | 42.99% |
| NFLX240920C00560000 | 2024-06-05 10:44AM EDT | 560.00 | 105.50 | 109.55 | 111.65 | +9.97 | +10.44% | 3 | 176 | 42.36% |
| NFLX240920C00565000 | 2024-06-04 9:44AM EDT | 565.00 | 91.31 | 105.55 | 107.75 | 0.00 | - | 3 | 193 | 41.98% |
| NFLX240920C00570000 | 2024-06-05 9:49AM EDT | 570.00 | 93.95 | 101.65 | 104.00 | -19.00 | -16.82% | 10 | 277 | 41.69% |
| NFLX240920C00575000 | 2024-06-05 9:51AM EDT | 575.00 | 90.30 | 97.80 | 100.00 | +3.61 | +4.16% | 15 | 156 | 41.13% |
| NFLX240920C00580000 | 2024-06-05 9:49AM EDT | 580.00 | 86.65 | 94.35 | 96.30 | +6.85 | +8.58% | 2 | 555 | 40.80% |
| NFLX240920C00590000 | 2024-06-05 11:10AM EDT | 590.00 | 82.70 | 86.85 | 89.10 | +8.11 | +10.87% | 4 | 305 | 40.17% |
| NFLX240920C00600000 | 2024-06-05 3:49PM EDT | 600.00 | 81.10 | 79.70 | 81.90 | +6.67 | +8.96% | 70 | 1,705 | 39.35% |
| NFLX240920C00610000 | 2024-06-05 2:49PM EDT | 610.00 | 71.30 | 73.25 | 74.70 | +10.26 | +16.81% | 37 | 504 | 38.36% |
| NFLX240920C00620000 | 2024-06-05 1:54PM EDT | 620.00 | 68.20 | 66.70 | 69.70 | +12.83 | +23.17% | 79 | 773 | 38.85% |
| NFLX240920C00630000 | 2024-06-05 3:54PM EDT | 630.00 | 61.90 | 60.90 | 62.65 | +9.90 | +19.04% | 21 | 604 | 37.59% |
| NFLX240920C00640000 | 2024-06-05 3:33PM EDT | 640.00 | 55.50 | 55.00 | 56.95 | +10.39 | +23.03% | 31 | 266 | 37.12% |
| NFLX240920C00650000 | 2024-06-05 3:48PM EDT | 650.00 | 50.80 | 50.55 | 51.15 | +9.85 | +24.05% | 546 | 796 | 36.38% |
| NFLX240920C00660000 | 2024-06-05 3:19PM EDT | 660.00 | 45.55 | 45.60 | 46.15 | +7.48 | +19.65% | 25 | 546 | 36.00% |
| NFLX240920C00670000 | 2024-06-05 3:41PM EDT | 670.00 | 40.95 | 40.95 | 41.55 | +8.40 | +25.81% | 10 | 610 | 35.68% |
| NFLX240920C00680000 | 2024-06-05 3:37PM EDT | 680.00 | 36.60 | 36.70 | 37.30 | +7.61 | +26.25% | 2 | 353 | 35.40% |
| NFLX240920C00690000 | 2024-06-04 1:30PM EDT | 690.00 | 25.90 | 32.00 | 33.65 | 0.00 | - | 7 | 227 | 35.34% |
| NFLX240920C00700000 | 2024-06-05 3:41PM EDT | 700.00 | 29.15 | 28.45 | 30.25 | +6.65 | +29.56% | 14 | 1,520 | 35.26% |
| NFLX240920C00710000 | 2024-06-05 10:14AM EDT | 710.00 | 22.32 | 25.20 | 27.00 | +1.65 | +7.98% | 3 | 129 | 35.09% |
| NFLX240920C00720000 | 2024-05-31 12:56PM EDT | 720.00 | 18.81 | 22.95 | 23.60 | 0.00 | - | 8 | 143 | 34.59% |
| NFLX240920C00730000 | 2024-06-05 1:48PM EDT | 730.00 | 19.05 | 20.30 | 21.20 | +3.15 | +19.81% | 2 | 216 | 34.67% |
| NFLX240920C00740000 | 2024-06-05 3:52PM EDT | 740.00 | 18.13 | 17.90 | 18.50 | +3.85 | +26.96% | 18 | 586 | 34.31% |
| NFLX240920C00750000 | 2024-06-05 3:52PM EDT | 750.00 | 16.28 | 15.60 | 16.60 | +4.08 | +33.44% | 55 | 798 | 34.44% |
| NFLX240920C00760000 | 2024-06-03 11:48AM EDT | 760.00 | 10.86 | 13.75 | 14.50 | 0.00 | - | 2 | 178 | 34.21% |
| NFLX240920C00770000 | 2024-06-05 3:41PM EDT | 770.00 | 12.25 | 11.90 | 12.50 | +2.25 | +22.50% | 18 | 139 | 33.88% |
| NFLX240920C00780000 | 2024-06-05 3:50PM EDT | 780.00 | 10.93 | 10.40 | 11.50 | +2.38 | +27.84% | 26 | 171 | 34.38% |
| NFLX240920C00790000 | 2024-05-30 9:35AM EDT | 790.00 | 10.90 | 9.25 | 9.65 | 0.00 | - | 1 | 106 | 33.81% |
| NFLX240920C00800000 | 2024-06-05 3:50PM EDT | 800.00 | 8.23 | 7.90 | 8.60 | +2.31 | +39.02% | 27 | 388 | 33.96% |
| NFLX240920C00810000 | 2024-06-05 3:51PM EDT | 810.00 | 7.15 | 7.00 | 7.40 | +1.45 | +25.44% | 1 | 163 | 33.76% |
| NFLX240920C00820000 | 2024-06-05 11:01AM EDT | 820.00 | 5.60 | 6.10 | 6.50 | +1.00 | +21.74% | 1 | 405 | 33.80% |
| NFLX240920C00830000 | 2024-06-03 10:45AM EDT | 830.00 | 4.30 | 5.35 | 6.00 | 0.00 | - | 13 | 96 | 34.28% |
| NFLX240920C00840000 | 2024-06-04 10:33AM EDT | 840.00 | 3.30 | 4.65 | 4.95 | 0.00 | - | 13 | 112 | 33.79% |
| NFLX240920C00850000 | 2024-06-04 10:21AM EDT | 850.00 | 4.15 | 4.00 | 4.30 | +1.15 | +38.33% | 3 | 170 | 33.77% |
| NFLX240920C00860000 | 2024-06-04 1:33PM EDT | 860.00 | 2.54 | 3.50 | 4.15 | 0.00 | - | 1 | 90 | 34.57% |
| NFLX240920C00870000 | 2024-06-03 12:22PM EDT | 870.00 | 2.28 | 2.91 | 3.30 | 0.00 | - | 1 | 90 | 33.88% |
| NFLX240920C00880000 | 2024-05-22 10:21AM EDT | 880.00 | 2.87 | 2.50 | 2.99 | 0.00 | - | 3 | 99 | 34.19% |
| NFLX240920C00890000 | 2024-05-20 3:22PM EDT | 890.00 | 2.68 | 1.99 | 2.64 | 0.00 | - | 2 | 197 | 34.30% |
| NFLX240920C00900000 | 2024-06-04 2:33PM EDT | 900.00 | 1.75 | 1.51 | 2.59 | +0.17 | +10.76% | 3 | 140 | 35.11% |
| NFLX240920C00910000 | 2024-05-20 2:42PM EDT | 910.00 | 1.98 | 1.28 | 2.30 | 0.00 | - | 7 | 21 | 35.24% |
| NFLX240920C00920000 | 2024-06-04 10:46AM EDT | 920.00 | 0.93 | 1.07 | 2.05 | 0.00 | - | 2 | 12 | 35.38% |
| NFLX240920C00930000 | 2024-05-20 3:32PM EDT | 930.00 | 1.65 | 0.89 | 1.86 | 0.00 | - | 2 | 22 | 35.64% |
| NFLX240920C00940000 | 2024-05-24 1:56PM EDT | 940.00 | 1.36 | 0.74 | 1.68 | 0.00 | - | 1 | 20 | 35.85% |
| NFLX240920C00950000 | 2024-05-20 1:01PM EDT | 950.00 | 1.00 | 0.61 | 1.53 | 0.00 | - | 1 | 6 | 36.11% |
| NFLX240920C00960000 | 2024-05-15 3:39PM EDT | 960.00 | 0.93 | 0.49 | 1.39 | 0.00 | - | 1 | 16 | 36.35% |
| NFLX240920C00970000 | 2024-05-21 9:46AM EDT | 970.00 | 0.91 | 0.41 | 1.29 | 0.00 | - | 1 | 28 | 36.69% |
| NFLX240920C00980000 | 2024-05-15 3:32PM EDT | 980.00 | 0.70 | 0.36 | 1.19 | 0.00 | - | 30 | 76 | 37.00% |
| NFLX240920C00990000 | 2024-05-24 11:25AM EDT | 990.00 | 0.79 | 0.32 | 1.12 | 0.00 | - | 10 | 83 | 37.40% |
| NFLX240920C01000000 | 2024-05-30 9:48AM EDT | 1,000.00 | 0.83 | 0.28 | 1.05 | 0.00 | - | 5 | 246 | 37.77% |
| NFLX240920C01010000 | 2024-05-29 3:44PM EDT | 1,010.00 | 0.85 | 0.25 | 0.98 | +0.04 | +4.94% | 5 | 37 | 38.11% |
| NFLX240920C01020000 | 2024-06-05 12:58PM EDT | 1,020.00 | 0.51 | 0.22 | 0.93 | -2.35 | -82.17% | 3 | 1 | 38.53% |
| NFLX240920C01030000 | 2024-04-10 12:25PM EDT | 1,030.00 | 1.83 | 0.16 | 0.73 | 0.00 | - | 2 | 3 | 37.93% |
| NFLX240920C01040000 | 2024-04-24 9:53AM EDT | 1,040.00 | 0.26 | 0.18 | 0.68 | 0.00 | - | 1 | 11 | 38.23% |
| NFLX240920C01050000 | 2024-05-24 3:38PM EDT | 1,050.00 | 0.52 | 0.16 | 0.80 | 0.00 | - | 1 | 24 | 39.73% |
| NFLX240920C01060000 | 2024-05-24 11:13AM EDT | 1,060.00 | 0.48 | 0.14 | 0.77 | 0.00 | - | 60 | 32 | 40.19% |
| NFLX240920C01070000 | 2024-04-03 9:30AM EDT | 1,070.00 | 1.10 | 0.00 | 1.13 | 0.00 | - | 1 | 1 | 43.05% |
| NFLX240920C01080000 | 2024-06-04 3:14PM EDT | 1,080.00 | 0.36 | 0.11 | 0.71 | 0.00 | - | 30 | 57 | 41.02% |
| NFLX240920C01090000 | 2024-06-04 3:14PM EDT | 1,090.00 | 0.32 | 0.09 | 0.68 | 0.00 | - | 30 | 50 | 41.41% |
| NFLX240920C01100000 | 2024-04-19 2:31PM EDT | 1,100.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 12.50% |
| NFLX240920C01110000 | 2024-06-04 12:10PM EDT | 1,110.00 | 0.16 | 0.00 | 0.64 | 0.00 | - | 1 | 456 | 42.30% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00070000 | 2024-05-03 3:16PM EDT | 70.00 | 0.01 | 0.00 | 1.10 | 0.00 | - | 41 | 62 | 173.88% |
| NFLX240920P00075000 | 2024-05-07 2:33PM EDT | 75.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 50 | 54 | 132.42% |
| NFLX240920P00090000 | 2024-04-08 12:14PM EDT | 90.00 | 0.02 | 0.00 | 0.41 | 0.00 | - | - | 10 | 137.31% |
| NFLX240920P00100000 | 2024-05-31 10:26AM EDT | 100.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 1 | 217 | 131.25% |
| NFLX240920P00105000 | 2024-04-19 11:35AM EDT | 105.00 | 0.08 | 0.00 | 0.66 | 0.00 | - | 1 | 19 | 133.30% |
| NFLX240920P00115000 | 2024-01-24 10:35AM EDT | 115.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 108.40% |
| NFLX240920P00125000 | 2024-05-10 9:30AM EDT | 125.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 1 | 34 | 115.63% |
| NFLX240920P00140000 | 2024-04-25 9:30AM EDT | 140.00 | 0.83 | 0.00 | 0.42 | 0.00 | - | 4 | 5 | 107.03% |
| NFLX240920P00145000 | 2024-01-23 11:20AM EDT | 145.00 | 0.25 | 0.00 | 0.17 | 0.00 | - | 2 | 2 | 95.70% |
| NFLX240920P00150000 | 2024-05-08 10:36AM EDT | 150.00 | 0.07 | 0.00 | 0.45 | 0.00 | - | 1 | 27 | 103.03% |
| NFLX240920P00165000 | 2024-04-10 12:26PM EDT | 165.00 | 0.12 | 0.00 | 0.38 | 0.00 | - | - | 2 | 94.82% |
| NFLX240920P00180000 | 2024-04-19 12:43PM EDT | 180.00 | 0.16 | 0.01 | 0.20 | 0.00 | - | 21 | 95 | 83.89% |
| NFLX240920P00185000 | 2024-04-19 9:58AM EDT | 185.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 159 | 192 | 93.16% |
| NFLX240920P00190000 | 2024-04-25 9:30AM EDT | 190.00 | 0.20 | 0.01 | 0.44 | 0.00 | - | 1 | 227 | 86.91% |
| NFLX240920P00195000 | 2024-01-24 4:13PM EDT | 195.00 | 0.30 | 0.18 | 0.38 | 0.00 | - | 10 | 15 | 87.21% |
| NFLX240920P00200000 | 2024-06-04 10:10AM EDT | 200.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 14 | 607 | 78.22% |
| NFLX240920P00210000 | 2024-04-19 10:31AM EDT | 210.00 | 0.20 | 0.02 | 0.75 | 0.00 | - | 1 | 291 | 85.11% |
| NFLX240920P00220000 | 2024-04-26 9:30AM EDT | 220.00 | 0.23 | 0.01 | 0.51 | 0.00 | - | 4 | 280 | 78.13% |
| NFLX240920P00230000 | 2024-04-01 1:52PM EDT | 230.00 | 0.36 | 0.00 | 0.60 | 0.00 | - | 1 | 59 | 76.32% |
| NFLX240920P00240000 | 2024-04-19 2:24PM EDT | 240.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 25.00% |
| NFLX240920P00250000 | 2024-05-10 3:58PM EDT | 250.00 | 0.20 | 0.01 | 0.45 | 0.00 | - | 25 | 237 | 68.46% |
| NFLX240920P00260000 | 2024-05-06 10:09AM EDT | 260.00 | 0.32 | 0.01 | 0.63 | 0.00 | - | 17 | 56 | 68.26% |
| NFLX240920P00270000 | 2024-05-10 2:47PM EDT | 270.00 | 0.38 | 0.01 | 0.64 | 0.00 | - | 1 | 396 | 65.77% |
| NFLX240920P00280000 | 2024-05-29 2:48PM EDT | 280.00 | 0.33 | 0.00 | 0.65 | 0.00 | - | 80 | 220 | 63.23% |
| NFLX240920P00290000 | 2024-05-29 12:29PM EDT | 290.00 | 0.28 | 0.05 | 0.66 | 0.00 | - | 3 | 219 | 61.38% |
| NFLX240920P00300000 | 2024-05-24 3:22PM EDT | 300.00 | 0.04 | 0.30 | 0.67 | 0.00 | - | 1 | 762 | 61.30% |
| NFLX240920P00310000 | 2024-05-23 9:58AM EDT | 310.00 | 0.09 | 0.01 | 0.68 | 0.00 | - | 1 | 224 | 56.47% |
| NFLX240920P00320000 | 2024-05-28 11:07AM EDT | 320.00 | 0.37 | 0.25 | 0.70 | 0.00 | - | 2 | 435 | 56.42% |
| NFLX240920P00330000 | 2024-06-03 11:54AM EDT | 330.00 | 0.35 | 0.29 | 0.73 | 0.00 | - | 1 | 304 | 54.66% |
| NFLX240920P00340000 | 2024-06-03 11:33AM EDT | 340.00 | 0.44 | 0.30 | 0.77 | 0.00 | - | 1 | 436 | 52.78% |
| NFLX240920P00350000 | 2024-06-05 3:17PM EDT | 350.00 | 0.44 | 0.27 | 0.69 | -0.11 | -20.00% | 1 | 955 | 52.42% |
| NFLX240920P00360000 | 2024-06-05 9:54AM EDT | 360.00 | 0.60 | 0.29 | 0.88 | -0.10 | -14.29% | 2 | 316 | 52.05% |
| NFLX240920P00370000 | 2024-05-24 11:13AM EDT | 370.00 | 0.65 | 0.33 | 0.95 | 0.00 | - | 5 | 298 | 50.46% |
| NFLX240920P00380000 | 2024-05-29 11:31AM EDT | 380.00 | 0.61 | 0.36 | 1.03 | 0.00 | - | 1 | 267 | 48.93% |
| NFLX240920P00385000 | 2024-05-30 3:46PM EDT | 385.00 | 0.80 | 0.38 | 1.08 | 0.00 | - | 9 | 34 | 48.23% |
| NFLX240920P00390000 | 2024-05-31 2:12PM EDT | 390.00 | 1.02 | 0.40 | 1.13 | 0.00 | - | 20 | 418 | 47.51% |
| NFLX240920P00395000 | 2024-05-20 1:54PM EDT | 395.00 | 0.92 | 0.43 | 1.19 | 0.00 | - | 2 | 67 | 46.85% |
| NFLX240920P00400000 | 2024-06-03 12:40PM EDT | 400.00 | 1.10 | 0.46 | 1.25 | 0.00 | - | 53 | 869 | 46.18% |
| NFLX240920P00405000 | 2024-05-20 11:04AM EDT | 405.00 | 1.32 | 0.48 | 1.32 | 0.00 | - | 5 | 39 | 45.54% |
| NFLX240920P00410000 | 2024-05-29 10:21AM EDT | 410.00 | 1.00 | 0.52 | 1.39 | 0.00 | - | 5 | 300 | 44.91% |
| NFLX240920P00415000 | 2024-05-31 10:52AM EDT | 415.00 | 1.39 | 0.56 | 1.47 | 0.00 | - | 1 | 255 | 44.30% |
| NFLX240920P00420000 | 2024-06-05 1:08PM EDT | 420.00 | 1.38 | 0.65 | 1.55 | -0.12 | -8.00% | 3 | 421 | 43.67% |
| NFLX240920P00425000 | 2024-06-05 12:14PM EDT | 425.00 | 1.33 | 0.74 | 1.64 | +0.04 | +3.10% | 20 | 96 | 43.08% |
| NFLX240920P00430000 | 2024-05-20 3:46PM EDT | 430.00 | 1.75 | 0.84 | 1.74 | 0.00 | - | 1 | 399 | 42.51% |
| NFLX240920P00435000 | 2024-05-22 2:40PM EDT | 435.00 | 1.80 | 1.38 | 1.84 | 0.00 | - | 2 | 378 | 41.91% |
| NFLX240920P00440000 | 2024-05-28 10:33AM EDT | 440.00 | 1.70 | 1.07 | 1.96 | 0.00 | - | 2 | 158 | 41.38% |
| NFLX240920P00445000 | 2024-04-24 3:50PM EDT | 445.00 | 8.45 | 1.51 | 2.17 | 0.00 | - | 1 | 16 | 41.16% |
| NFLX240920P00450000 | 2024-05-31 2:54PM EDT | 450.00 | 2.31 | 1.50 | 2.23 | 0.00 | - | 2 | 1,333 | 40.35% |
| NFLX240920P00455000 | 2024-06-05 12:14PM EDT | 455.00 | 2.14 | 1.45 | 2.39 | -0.30 | -12.30% | 20 | 108 | 39.87% |
| NFLX240920P00460000 | 2024-05-31 10:41AM EDT | 460.00 | 2.74 | 1.95 | 2.54 | 0.00 | - | 1 | 828 | 39.34% |
| NFLX240920P00465000 | 2024-06-05 3:20PM EDT | 465.00 | 2.40 | 1.86 | 2.74 | -0.40 | -14.29% | 2 | 103 | 38.93% |
| NFLX240920P00470000 | 2024-06-03 2:20PM EDT | 470.00 | 2.60 | 2.02 | 2.60 | -0.70 | -21.21% | 1 | 383 | 37.49% |
| NFLX240920P00475000 | 2024-06-03 2:18PM EDT | 475.00 | 3.62 | 2.16 | 3.20 | 0.00 | - | 7 | 134 | 38.16% |
| NFLX240920P00480000 | 2024-05-31 1:46PM EDT | 480.00 | 3.33 | 2.79 | 3.10 | -0.47 | -12.37% | 1 | 235 | 36.86% |
| NFLX240920P00485000 | 2024-05-30 10:04AM EDT | 485.00 | 3.30 | 2.99 | 3.35 | 0.00 | - | 3 | 103 | 36.47% |
| NFLX240920P00490000 | 2024-06-03 10:22AM EDT | 490.00 | 4.22 | 2.93 | 3.60 | 0.00 | - | 20 | 299 | 36.04% |
| NFLX240920P00495000 | 2024-05-29 12:30PM EDT | 495.00 | 3.50 | 3.15 | 3.90 | 0.00 | - | 5 | 163 | 35.69% |
| NFLX240920P00500000 | 2024-06-05 3:48PM EDT | 500.00 | 4.10 | 3.85 | 4.25 | -1.42 | -25.72% | 473 | 2,266 | 35.39% |
| NFLX240920P00505000 | 2024-06-03 3:11PM EDT | 505.00 | 6.00 | 4.25 | 4.60 | 0.00 | - | 1 | 689 | 35.04% |
| NFLX240920P00510000 | 2024-06-03 1:47PM EDT | 510.00 | 5.55 | 4.60 | 5.05 | -0.94 | -14.48% | 1 | 455 | 34.83% |
| NFLX240920P00515000 | 2024-06-05 10:15AM EDT | 515.00 | 6.30 | 4.65 | 5.45 | -1.16 | -15.55% | 1 | 160 | 34.47% |
| NFLX240920P00520000 | 2024-06-05 3:21PM EDT | 520.00 | 5.87 | 5.15 | 5.95 | -1.28 | -17.90% | 87 | 595 | 34.23% |
| NFLX240920P00525000 | 2024-06-05 10:01AM EDT | 525.00 | 7.40 | 5.85 | 6.45 | -0.10 | -1.33% | 3 | 204 | 33.93% |
| NFLX240920P00530000 | 2024-06-05 10:33AM EDT | 530.00 | 7.60 | 6.25 | 7.05 | -1.12 | -12.84% | 7 | 229 | 33.73% |
| NFLX240920P00535000 | 2024-06-05 3:35PM EDT | 535.00 | 7.65 | 7.30 | 7.65 | -0.35 | -4.37% | 1 | 185 | 33.46% |
| NFLX240920P00540000 | 2024-06-03 2:03PM EDT | 540.00 | 8.88 | 7.40 | 8.30 | -1.87 | -17.40% | 9 | 617 | 33.21% |
| NFLX240920P00545000 | 2024-05-29 10:06AM EDT | 545.00 | 9.90 | 8.10 | 9.30 | +1.45 | +17.16% | 1 | 287 | 33.34% |
| NFLX240920P00550000 | 2024-06-05 3:22PM EDT | 550.00 | 9.59 | 8.95 | 10.15 | -2.78 | -22.47% | 20 | 471 | 33.19% |
| NFLX240920P00555000 | 2024-06-05 11:57AM EDT | 555.00 | 11.70 | 9.65 | 10.70 | -2.70 | -18.75% | 10 | 188 | 32.64% |
| NFLX240920P00560000 | 2024-06-04 3:53PM EDT | 560.00 | 14.40 | 10.50 | 11.60 | 0.00 | - | 3 | 157 | 32.43% |
| NFLX240920P00565000 | 2024-06-05 12:15PM EDT | 565.00 | 14.06 | 11.45 | 12.85 | -1.94 | -12.12% | 1 | 293 | 32.54% |
| NFLX240920P00570000 | 2024-06-04 11:44AM EDT | 570.00 | 17.32 | 12.45 | 13.60 | 0.00 | - | 68 | 480 | 32.05% |
| NFLX240920P00575000 | 2024-06-04 10:06AM EDT | 575.00 | 17.00 | 13.55 | 14.70 | -3.00 | -15.00% | 10 | 204 | 31.86% |
| NFLX240920P00580000 | 2024-06-05 3:11PM EDT | 580.00 | 16.30 | 15.05 | 16.25 | -4.19 | -20.45% | 165 | 487 | 32.03% |
| NFLX240920P00590000 | 2024-06-04 11:44AM EDT | 590.00 | 23.19 | 17.25 | 18.50 | 0.00 | - | 20 | 295 | 31.37% |
| NFLX240920P00600000 | 2024-06-05 3:59PM EDT | 600.00 | 20.85 | 20.05 | 22.85 | -6.00 | -22.35% | 14 | 713 | 32.23% |
| NFLX240920P00610000 | 2024-06-05 3:09PM EDT | 610.00 | 25.00 | 23.50 | 25.10 | -5.87 | -19.02% | 22 | 251 | 31.07% |
| NFLX240920P00620000 | 2024-06-05 3:54PM EDT | 620.00 | 27.85 | 26.85 | 29.70 | -7.40 | -20.99% | 251 | 519 | 31.51% |
| NFLX240920P00630000 | 2024-06-05 3:50PM EDT | 630.00 | 32.00 | 30.85 | 32.45 | -7.24 | -18.45% | 20 | 259 | 30.28% |
| NFLX240920P00640000 | 2024-06-05 3:20PM EDT | 640.00 | 36.65 | 35.40 | 36.80 | -5.76 | -13.58% | 20 | 161 | 29.99% |
| NFLX240920P00650000 | 2024-06-05 3:48PM EDT | 650.00 | 40.40 | 40.30 | 41.15 | -9.07 | -18.33% | 480 | 189 | 29.44% |
| NFLX240920P00660000 | 2024-06-04 2:46PM EDT | 660.00 | 50.95 | 45.40 | 46.25 | -2.30 | -4.32% | 1 | 152 | 29.15% |
| NFLX240920P00670000 | 2024-05-30 2:40PM EDT | 670.00 | 53.15 | 50.80 | 51.75 | 0.00 | - | 2 | 101 | 28.89% |
| NFLX240920P00680000 | 2024-05-29 12:14PM EDT | 680.00 | 51.60 | 56.60 | 57.60 | 0.00 | - | 8 | 18 | 28.60% |
| NFLX240920P00690000 | 2024-05-30 11:33AM EDT | 690.00 | 63.00 | 61.10 | 65.55 | +0.35 | +0.56% | 1 | 10 | 29.61% |
| NFLX240920P00700000 | 2024-06-03 3:18PM EDT | 700.00 | 83.70 | 67.20 | 72.10 | 0.00 | - | 214 | 283 | 29.34% |
| NFLX240920P00710000 | 2024-05-31 2:26PM EDT | 710.00 | 88.23 | 74.05 | 79.05 | 0.00 | - | 2 | 15 | 29.13% |
| NFLX240920P00720000 | 2024-04-26 1:34PM EDT | 720.00 | 159.96 | 85.40 | 87.10 | 0.00 | - | 3 | 2 | 29.57% |
| NFLX240920P00730000 | 2024-04-18 11:15AM EDT | 730.00 | 127.05 | 112.35 | 115.35 | 0.00 | - | 2 | 0 | 45.93% |
| NFLX240920P00740000 | 2024-03-04 10:35AM EDT | 740.00 | 134.60 | 124.70 | 127.25 | 0.00 | - | 4 | 4 | 49.43% |
| NFLX240920P00750000 | 2024-05-31 10:40AM EDT | 750.00 | 120.35 | 104.75 | 109.75 | 0.00 | - | 2 | 1 | 28.21% |
| NFLX240920P00760000 | 2024-04-26 10:28AM EDT | 760.00 | 203.99 | 116.85 | 119.40 | 0.00 | - | 2 | 0 | 29.42% |
| NFLX240920P00770000 | 2024-04-18 1:35PM EDT | 770.00 | 165.95 | 148.40 | 153.10 | 0.00 | - | 21 | 0 | 50.11% |
| NFLX240920P00780000 | 2024-05-24 12:26PM EDT | 780.00 | 133.44 | 130.10 | 135.40 | 0.00 | - | 32 | 50 | 27.52% |
| NFLX240920P00790000 | 2024-01-24 11:18AM EDT | 790.00 | 236.17 | 204.25 | 209.45 | 0.00 | - | 2 | 0 | 81.10% |
| NFLX240920P00800000 | 2024-04-24 2:38PM EDT | 800.00 | 243.55 | 152.85 | 155.40 | 0.00 | - | 23 | 5 | 30.13% |
| NFLX240920P00810000 | 2024-01-25 4:37PM EDT | 810.00 | 254.14 | 223.45 | 229.45 | 0.00 | - | 2 | 0 | 84.41% |
| NFLX240920P00830000 | 2024-04-17 2:42PM EDT | 830.00 | 217.10 | 207.50 | 210.80 | 0.00 | - | 2 | 0 | 58.67% |
| NFLX240920P00840000 | 2024-05-28 9:51AM EDT | 840.00 | 195.50 | 188.75 | 191.40 | 0.00 | - | 1 | 0 | 26.87% |
| NFLX240920P00850000 | 2024-03-12 11:52AM EDT | 850.00 | 243.72 | 229.95 | 233.10 | 0.00 | - | 1 | 6 | 63.68% |
| NFLX240920P00860000 | 2024-03-11 9:42AM EDT | 860.00 | 253.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX240920P00870000 | 2024-01-24 11:22AM EDT | 870.00 | 314.20 | 283.25 | 289.65 | 0.00 | - | 2 | 0 | 94.24% |
| NFLX240920P00880000 | 2024-06-03 3:58PM EDT | 880.00 | 247.11 | 228.10 | 231.40 | 0.00 | - | 1 | 1 | 30.68% |
| NFLX240920P00890000 | 2024-04-29 3:48PM EDT | 890.00 | 333.30 | 234.25 | 237.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920P00950000 | 2024-03-15 9:36AM EDT | 950.00 | 331.20 | 325.10 | 329.10 | 0.00 | - | - | 0 | 72.78% |
| NFLX240920P01100000 | 2024-03-04 4:19PM EDT | 1,100.00 | 480.84 | 467.55 | 472.20 | 0.00 | - | 2 | 0 | 80.59% |
© 2024 Yahoo. All rights reserved.