UK markets closed
NIKKEI 225
38,490.17 -347.29 (-0.89%) HANG SENG
18,424.96 -19.15 (-0.10%) CRUDE OIL
74.32 +0.25 (+0.34%) GOLD FUTURES
2,374.70 -0.80 (-0.03%) DOW
38,807.33 +96.04 (+0.25%) Bitcoin GBP
55,652.08 +407.52 (+0.74%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241220C00100000 | 2024-01-22 12:43PM EDT | 100.00 | 391.99 | 472.25 | 481.00 | 0.00 | - | - | 3 | 0.00% |
| NFLX241220C00210000 | 2024-05-09 9:31AM EDT | 210.00 | 410.95 | 443.10 | 448.45 | 0.00 | - | 1 | 1 | 94.60% |
| NFLX241220C00220000 | 2024-04-03 10:59AM EDT | 220.00 | 415.30 | 363.65 | 366.85 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX241220C00230000 | 2024-04-19 1:20PM EDT | 230.00 | 336.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX241220C00250000 | 2024-02-29 11:07AM EDT | 250.00 | 368.00 | 364.00 | 373.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX241220C00260000 | 2024-03-18 1:22PM EDT | 260.00 | 372.18 | 362.05 | 366.45 | 0.00 | - | 1 | 5 | 0.00% |
| NFLX241220C00270000 | 2024-06-03 1:23PM EDT | 270.00 | 368.37 | 387.40 | 390.40 | 0.00 | - | 3 | 4 | 83.41% |
| NFLX241220C00280000 | 2024-05-07 9:39AM EDT | 280.00 | 323.58 | 377.75 | 381.05 | 0.00 | - | - | 4 | 81.50% |
| NFLX241220C00290000 | 2024-04-25 11:54AM EDT | 290.00 | 282.95 | 365.35 | 368.30 | 0.00 | - | 8 | 9 | 72.57% |
| NFLX241220C00300000 | 2024-06-04 3:01PM EDT | 300.00 | 343.83 | 358.55 | 361.90 | 0.00 | - | 8 | 4 | 77.37% |
| NFLX241220C00310000 | 2024-05-09 11:37AM EDT | 310.00 | 318.11 | 349.00 | 352.35 | 0.00 | - | 8 | 23 | 75.43% |
| NFLX241220C00320000 | 2024-06-04 9:41AM EDT | 320.00 | 322.82 | 339.40 | 342.65 | 0.00 | - | 2 | 12 | 73.32% |
| NFLX241220C00330000 | 2024-06-04 9:56AM EDT | 330.00 | 313.20 | 329.90 | 333.10 | 0.00 | - | 1 | 4 | 71.48% |
| NFLX241220C00340000 | 2024-03-15 2:49PM EDT | 340.00 | 286.67 | 297.40 | 301.30 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX241220C00350000 | 2024-06-03 1:21PM EDT | 350.00 | 291.75 | 310.90 | 313.65 | 0.00 | - | 3 | 13 | 67.56% |
| NFLX241220C00360000 | 2024-05-28 1:59PM EDT | 360.00 | 300.57 | 301.35 | 304.15 | 0.00 | - | 2 | 6 | 65.77% |
| NFLX241220C00370000 | 2024-05-08 1:13PM EDT | 370.00 | 259.39 | 291.95 | 295.35 | 0.00 | - | 5 | 24 | 64.61% |
| NFLX241220C00380000 | 2024-04-12 10:47AM EDT | 380.00 | 264.54 | 245.25 | 249.15 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX241220C00390000 | 2024-04-29 11:31AM EDT | 390.00 | 188.04 | 284.55 | 287.60 | 0.00 | - | 1 | 19 | 74.55% |
| NFLX241220C00400000 | 2024-05-29 10:06AM EDT | 400.00 | 271.93 | 263.80 | 266.75 | 0.00 | - | 1 | 26 | 59.54% |
| NFLX241220C00410000 | 2024-05-17 1:45PM EDT | 410.00 | 229.39 | 253.00 | 257.65 | 0.00 | - | 3 | 19 | 57.27% |
| NFLX241220C00420000 | 2024-05-23 1:52PM EDT | 420.00 | 232.72 | 243.75 | 248.40 | 0.00 | - | 1 | 33 | 55.86% |
| NFLX241220C00430000 | 2024-05-31 2:21PM EDT | 430.00 | 223.70 | 234.55 | 239.25 | 0.00 | - | 1 | 15 | 54.52% |
| NFLX241220C00440000 | 2024-04-29 10:31AM EDT | 440.00 | 148.80 | 238.90 | 241.60 | 0.00 | - | 14 | 15 | 65.33% |
| NFLX241220C00450000 | 2024-05-30 10:39AM EDT | 450.00 | 223.08 | 217.95 | 220.95 | 0.00 | - | 23 | 36 | 52.67% |
| NFLX241220C00460000 | 2024-05-30 3:02PM EDT | 460.00 | 209.07 | 209.05 | 212.30 | 0.00 | - | 1 | 12 | 51.61% |
| NFLX241220C00470000 | 2024-05-29 3:23PM EDT | 470.00 | 211.44 | 200.40 | 203.50 | 0.00 | - | 3 | 38 | 50.55% |
| NFLX241220C00480000 | 2024-05-16 3:19PM EDT | 480.00 | 159.87 | 191.60 | 194.85 | 0.00 | - | 1 | 81 | 50.84% |
| NFLX241220C00490000 | 2024-05-15 2:21PM EDT | 490.00 | 153.53 | 183.05 | 186.10 | 0.00 | - | 2 | 52 | 49.59% |
| NFLX241220C00500000 | 2024-06-05 12:03PM EDT | 500.00 | 169.50 | 175.60 | 177.50 | +5.75 | +3.51% | 1 | 106 | 48.44% |
| NFLX241220C00510000 | 2024-06-03 12:40PM EDT | 510.00 | 152.23 | 167.05 | 169.85 | 0.00 | - | 1 | 26 | 47.95% |
| NFLX241220C00520000 | 2024-05-31 2:49PM EDT | 520.00 | 147.50 | 158.60 | 161.35 | 0.00 | - | 1 | 62 | 46.75% |
| NFLX241220C00525000 | 2024-04-30 3:04PM EDT | 525.00 | 86.13 | 154.00 | 157.95 | 0.00 | - | 2 | 6 | 46.75% |
| NFLX241220C00530000 | 2024-06-03 12:04PM EDT | 530.00 | 138.60 | 150.95 | 153.85 | 0.00 | - | 2 | 18 | 46.21% |
| NFLX241220C00535000 | 2024-05-31 11:12AM EDT | 535.00 | 133.05 | 147.20 | 149.95 | 0.00 | - | 1 | 9 | 45.80% |
| NFLX241220C00540000 | 2024-05-23 9:37AM EDT | 540.00 | 138.55 | 142.75 | 145.95 | 0.00 | - | 1 | 238 | 45.31% |
| NFLX241220C00545000 | 2024-05-30 11:08AM EDT | 545.00 | 140.88 | 139.60 | 143.30 | 0.00 | - | 1 | 9 | 45.69% |
| NFLX241220C00550000 | 2024-06-04 2:06PM EDT | 550.00 | 122.50 | 135.20 | 138.60 | 0.00 | - | 1 | 226 | 44.69% |
| NFLX241220C00555000 | 2024-05-28 12:52PM EDT | 555.00 | 130.60 | 132.40 | 134.90 | 0.00 | - | 1 | 22 | 44.33% |
| NFLX241220C00560000 | 2024-05-31 12:15PM EDT | 560.00 | 116.05 | 127.90 | 130.65 | 0.00 | - | 3 | 74 | 43.61% |
| NFLX241220C00565000 | 2024-05-28 12:52PM EDT | 565.00 | 123.84 | 124.90 | 127.35 | 0.00 | - | 2 | 3 | 43.46% |
| NFLX241220C00570000 | 2024-05-28 12:52PM EDT | 570.00 | 120.68 | 121.25 | 124.00 | 0.00 | - | 1 | 88 | 43.26% |
| NFLX241220C00575000 | 2024-05-20 11:05AM EDT | 575.00 | 103.75 | 118.05 | 119.95 | 0.00 | - | 1 | 13 | 42.61% |
| NFLX241220C00580000 | 2024-05-24 3:03PM EDT | 580.00 | 114.70 | 113.95 | 119.00 | 0.00 | - | 1 | 114 | 43.79% |
| NFLX241220C00585000 | 2024-05-29 12:27PM EDT | 585.00 | 124.30 | 111.35 | 113.80 | 0.00 | - | 1 | 30 | 42.41% |
| NFLX241220C00590000 | 2024-05-31 12:15PM EDT | 590.00 | 96.75 | 107.30 | 110.35 | 0.00 | - | 3 | 69 | 42.05% |
| NFLX241220C00595000 | 2024-06-04 11:53AM EDT | 595.00 | 92.77 | 104.80 | 107.10 | 0.00 | - | 10 | 12 | 41.78% |
| NFLX241220C00600000 | 2024-06-03 3:58PM EDT | 600.00 | 89.90 | 101.55 | 103.95 | 0.00 | - | 6 | 298 | 41.55% |
| NFLX241220C00605000 | 2024-05-28 10:31AM EDT | 605.00 | 99.78 | 97.80 | 100.95 | 0.00 | - | 1 | 54 | 41.37% |
| NFLX241220C00610000 | 2024-05-31 11:12AM EDT | 610.00 | 84.00 | 94.70 | 97.95 | 0.00 | - | 8 | 84 | 41.17% |
| NFLX241220C00615000 | 2024-05-20 10:10AM EDT | 615.00 | 79.95 | 91.75 | 94.75 | 0.00 | - | 2 | 13 | 40.84% |
| NFLX241220C00620000 | 2024-06-04 10:49AM EDT | 620.00 | 78.97 | 88.80 | 91.80 | 0.00 | - | 1 | 179 | 40.61% |
| NFLX241220C00625000 | 2024-06-05 11:16AM EDT | 625.00 | 83.62 | 85.90 | 87.90 | +9.62 | +13.00% | 2 | 61 | 39.85% |
| NFLX241220C00630000 | 2024-06-05 2:52PM EDT | 630.00 | 82.58 | 83.10 | 86.00 | +3.13 | +3.94% | 3 | 236 | 40.14% |
| NFLX241220C00635000 | 2024-06-05 3:04PM EDT | 635.00 | 80.00 | 81.25 | 83.20 | +9.75 | +13.88% | 5 | 24 | 39.93% |
| NFLX241220C00640000 | 2024-06-05 1:06PM EDT | 640.00 | 76.00 | 77.80 | 79.95 | +8.15 | +12.01% | 7 | 294 | 39.44% |
| NFLX241220C00645000 | 2024-06-05 10:37AM EDT | 645.00 | 73.15 | 75.95 | 77.90 | +7.75 | +11.85% | 1 | 25 | 39.57% |
| NFLX241220C00650000 | 2024-06-05 1:57PM EDT | 650.00 | 71.10 | 72.70 | 74.80 | +8.10 | +12.86% | 8 | 816 | 39.11% |
| NFLX241220C00655000 | 2024-06-03 9:37AM EDT | 655.00 | 67.66 | 70.05 | 72.90 | 0.00 | - | 1 | 60 | 39.27% |
| NFLX241220C00660000 | 2024-06-05 2:36PM EDT | 660.00 | 65.80 | 67.80 | 70.35 | +7.20 | +12.29% | 2 | 161 | 39.05% |
| NFLX241220C00665000 | 2024-06-03 1:24PM EDT | 665.00 | 62.34 | 65.35 | 68.05 | +6.09 | +10.83% | 1 | 42 | 38.94% |
| NFLX241220C00670000 | 2024-06-04 2:15PM EDT | 670.00 | 60.64 | 63.05 | 65.55 | +5.09 | +9.16% | 1 | 123 | 38.70% |
| NFLX241220C00675000 | 2024-06-04 3:05PM EDT | 675.00 | 52.95 | 61.55 | 63.10 | 0.00 | - | 129 | 131 | 38.45% |
| NFLX241220C00680000 | 2024-06-05 3:09PM EDT | 680.00 | 58.50 | 59.50 | 61.15 | +7.50 | +14.71% | 62 | 271 | 38.45% |
| NFLX241220C00685000 | 2024-06-05 3:09PM EDT | 685.00 | 56.42 | 57.40 | 58.75 | +6.32 | +12.61% | 61 | 192 | 38.18% |
| NFLX241220C00690000 | 2024-06-04 2:23PM EDT | 690.00 | 48.10 | 55.30 | 56.90 | 0.00 | - | 9 | 388 | 38.17% |
| NFLX241220C00695000 | 2024-06-04 1:54PM EDT | 695.00 | 44.85 | 53.35 | 54.95 | 0.00 | - | 4 | 146 | 38.09% |
| NFLX241220C00700000 | 2024-06-05 3:55PM EDT | 700.00 | 52.20 | 50.20 | 53.00 | +9.10 | +21.11% | 4 | 194 | 37.98% |
| NFLX241220C00705000 | 2024-05-31 3:40PM EDT | 705.00 | 44.65 | 49.50 | 50.90 | 0.00 | - | 6 | 32 | 37.77% |
| NFLX241220C00710000 | 2024-05-31 3:48PM EDT | 710.00 | 43.40 | 47.25 | 49.15 | 0.00 | - | 8 | 142 | 37.71% |
| NFLX241220C00715000 | 2024-06-04 1:42PM EDT | 715.00 | 38.25 | 45.80 | 47.35 | 0.00 | - | 2 | 26 | 37.60% |
| NFLX241220C00720000 | 2024-06-03 1:12PM EDT | 720.00 | 36.29 | 42.90 | 45.80 | 0.00 | - | 1 | 95 | 37.61% |
| NFLX241220C00730000 | 2024-05-31 3:49PM EDT | 730.00 | 37.20 | 40.80 | 42.35 | 0.00 | - | 23 | 82 | 37.35% |
| NFLX241220C00740000 | 2024-05-31 12:50PM EDT | 740.00 | 31.95 | 36.50 | 39.30 | 0.00 | - | 1 | 51 | 37.22% |
| NFLX241220C00750000 | 2024-06-05 2:52PM EDT | 750.00 | 34.25 | 34.70 | 36.30 | +5.30 | +18.31% | 2 | 297 | 37.01% |
| NFLX241220C00760000 | 2024-06-03 2:26PM EDT | 760.00 | 26.70 | 30.85 | 33.30 | 0.00 | - | 9 | 63 | 36.71% |
| NFLX241220C00770000 | 2024-05-22 9:49AM EDT | 770.00 | 30.60 | 29.60 | 31.00 | 0.00 | - | 1 | 57 | 36.72% |
| NFLX241220C00780000 | 2024-06-03 11:08AM EDT | 780.00 | 23.65 | 27.15 | 28.35 | 0.00 | - | 15 | 51 | 36.43% |
| NFLX241220C00790000 | 2024-06-04 2:56PM EDT | 790.00 | 21.46 | 25.05 | 26.45 | 0.00 | - | 1 | 37 | 36.50% |
| NFLX241220C00800000 | 2024-06-05 10:49AM EDT | 800.00 | 21.50 | 23.00 | 24.20 | +2.96 | +15.97% | 2 | 719 | 36.27% |
| NFLX241220C00810000 | 2024-06-05 12:35PM EDT | 810.00 | 19.75 | 21.10 | 22.50 | +1.69 | +9.36% | 2 | 53 | 36.31% |
| NFLX241220C00820000 | 2024-05-28 12:09PM EDT | 820.00 | 19.10 | 19.45 | 20.75 | 0.00 | - | 2 | 18 | 36.24% |
| NFLX241220C00830000 | 2024-06-03 1:41PM EDT | 830.00 | 14.60 | 17.80 | 19.15 | 0.00 | - | 2 | 59 | 36.19% |
| NFLX241220C00840000 | 2024-05-21 10:55AM EDT | 840.00 | 16.50 | 16.30 | 17.60 | -0.70 | -4.07% | 2 | 267 | 36.10% |
| NFLX241220C00850000 | 2024-06-04 11:56AM EDT | 850.00 | 12.35 | 14.95 | 15.75 | 0.00 | - | 1 | 39 | 35.70% |
| NFLX241220C00860000 | 2024-06-04 1:52PM EDT | 860.00 | 10.85 | 13.70 | 14.35 | 0.00 | - | 1 | 41 | 35.55% |
| NFLX241220C00870000 | 2024-06-05 2:20PM EDT | 870.00 | 11.90 | 12.55 | 13.05 | -3.25 | -21.45% | 1 | 122 | 35.39% |
| NFLX241220C00880000 | 2024-06-03 11:30AM EDT | 880.00 | 9.91 | 11.50 | 12.00 | 0.00 | - | 1 | 58 | 35.37% |
| NFLX241220C00890000 | 2024-05-30 9:41AM EDT | 890.00 | 11.95 | 10.55 | 11.00 | 0.00 | - | 1 | 70 | 35.32% |
| NFLX241220C00900000 | 2024-06-05 12:40PM EDT | 900.00 | 9.16 | 9.65 | 10.10 | -3.39 | -27.01% | 2 | 68 | 35.30% |
| NFLX241220C00910000 | 2024-06-04 1:47PM EDT | 910.00 | 7.00 | 8.80 | 9.25 | 0.00 | - | 2 | 41 | 35.26% |
| NFLX241220C00920000 | 2024-05-31 10:25AM EDT | 920.00 | 7.05 | 7.95 | 8.50 | 0.00 | - | 1 | 25 | 35.26% |
| NFLX241220C00930000 | 2024-05-29 10:46AM EDT | 930.00 | 9.75 | 7.40 | 7.85 | 0.00 | - | 72 | 366 | 35.30% |
| NFLX241220C00940000 | 2024-05-31 10:35AM EDT | 940.00 | 5.95 | 6.80 | 7.90 | 0.00 | - | 1 | 1 | 36.10% |
| NFLX241220C00950000 | 2024-05-24 9:48AM EDT | 950.00 | 6.55 | 6.15 | 7.30 | 0.00 | - | 1 | 36 | 36.13% |
| NFLX241220C00960000 | 2024-06-04 12:58PM EDT | 960.00 | 4.55 | 5.65 | 6.70 | 0.00 | - | 1 | 16 | 36.11% |
| NFLX241220C00970000 | 2024-06-04 11:22AM EDT | 970.00 | 4.20 | 5.20 | 6.85 | 0.00 | - | 1 | 80 | 36.99% |
| NFLX241220C00980000 | 2024-06-04 1:03PM EDT | 980.00 | 3.80 | 4.75 | 5.90 | 0.00 | - | 2 | 16 | 36.42% |
| NFLX241220C00990000 | 2024-06-05 3:10PM EDT | 990.00 | 4.30 | 4.40 | 5.70 | -0.60 | -12.24% | 1 | 8 | 36.80% |
| NFLX241220C01000000 | 2024-06-03 3:29PM EDT | 1,000.00 | 3.20 | 4.00 | 4.30 | 0.00 | - | 3 | 76 | 35.30% |
| NFLX241220C01010000 | 2024-06-04 1:11PM EDT | 1,010.00 | 2.92 | 3.65 | 5.45 | 0.00 | - | 1 | 30 | 37.72% |
| NFLX241220C01020000 | 2024-04-03 3:55PM EDT | 1,020.00 | 7.30 | 1.45 | 2.07 | 0.00 | - | 1 | 25 | 31.95% |
| NFLX241220C01030000 | 2024-04-18 10:19AM EDT | 1,030.00 | 5.25 | 2.08 | 2.88 | 0.00 | - | - | 1 | 34.42% |
| NFLX241220C01040000 | 2024-05-28 10:54AM EDT | 1,040.00 | 2.88 | 2.22 | 3.60 | 0.00 | - | 1 | 5 | 36.44% |
| NFLX241220C01050000 | 2024-05-20 3:22PM EDT | 1,050.00 | 2.80 | 1.89 | 3.50 | 0.00 | - | 1 | 4 | 36.82% |
| NFLX241220C01060000 | 2024-05-03 12:52PM EDT | 1,060.00 | 1.25 | 1.63 | 2.76 | 0.00 | - | 7 | 13 | 35.82% |
| NFLX241220C01070000 | 2024-05-29 12:17PM EDT | 1,070.00 | 2.79 | 1.51 | 3.05 | 0.00 | - | 1 | 10 | 37.00% |
| NFLX241220C01080000 | 2024-05-20 3:08PM EDT | 1,080.00 | 2.20 | 1.34 | 2.84 | 0.00 | - | 4 | 15 | 37.07% |
| NFLX241220C01090000 | 2024-05-17 1:04PM EDT | 1,090.00 | 1.52 | 1.19 | 2.67 | 0.00 | - | 1 | 12 | 37.20% |
| NFLX241220C01100000 | 2024-06-05 9:44AM EDT | 1,100.00 | 1.32 | 1.06 | 2.50 | -0.58 | -30.53% | 1 | 52 | 37.30% |
| NFLX241220C01110000 | 2024-06-05 10:38AM EDT | 1,110.00 | 1.60 | 1.40 | 2.36 | +0.30 | +23.08% | 15 | 239 | 37.45% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241220P00100000 | 2024-05-14 9:46AM EDT | 100.00 | 0.06 | 0.02 | 0.63 | 0.00 | - | 2 | 13 | 100.20% |
| NFLX241220P00120000 | 2024-02-08 1:40PM EDT | 120.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | - | 1 | 84.67% |
| NFLX241220P00140000 | 2024-05-06 11:12AM EDT | 140.00 | 0.28 | 0.00 | 0.73 | 0.00 | - | 3 | 3 | 83.40% |
| NFLX241220P00150000 | 2024-05-21 10:32AM EDT | 150.00 | 0.14 | 0.00 | 0.77 | 0.00 | - | 3 | 23 | 80.22% |
| NFLX241220P00160000 | 2024-03-05 11:27AM EDT | 160.00 | 0.54 | 0.01 | 0.47 | 0.00 | - | 1 | 1 | 72.80% |
| NFLX241220P00170000 | 2024-03-14 3:26PM EDT | 170.00 | 0.36 | 0.04 | 0.53 | 0.00 | - | 1 | 8 | 71.09% |
| NFLX241220P00180000 | 2024-04-23 3:56PM EDT | 180.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| NFLX241220P00190000 | 2024-05-31 10:00AM EDT | 190.00 | 1.44 | 0.00 | 0.88 | 0.00 | - | 2 | 14 | 68.75% |
| NFLX241220P00200000 | 2024-05-14 2:18PM EDT | 200.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 57 | 63.14% |
| NFLX241220P00210000 | 2024-02-22 3:58PM EDT | 210.00 | 0.87 | 0.38 | 0.91 | 0.00 | - | 2 | 1 | 66.50% |
| NFLX241220P00220000 | 2024-05-06 3:14PM EDT | 220.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 1 | 45 | 60.21% |
| NFLX241220P00230000 | 2024-04-04 11:24AM EDT | 230.00 | 0.90 | 0.08 | 1.09 | 0.00 | - | 1 | 1 | 60.67% |
| NFLX241220P00240000 | 2024-05-31 10:00AM EDT | 240.00 | 2.87 | 0.00 | 0.91 | 0.00 | - | 1 | 7 | 56.49% |
| NFLX241220P00250000 | 2024-05-29 2:52PM EDT | 250.00 | 0.46 | 0.08 | 0.94 | 0.00 | - | 55 | 60 | 55.10% |
| NFLX241220P00260000 | 2024-03-07 1:19PM EDT | 260.00 | 1.71 | 0.96 | 1.56 | 0.00 | - | 1 | 2 | 60.02% |
| NFLX241220P00270000 | 2024-05-21 2:31PM EDT | 270.00 | 0.67 | 0.00 | 1.05 | 0.00 | - | 1 | 38 | 51.12% |
| NFLX241220P00280000 | 2024-06-03 11:02AM EDT | 280.00 | 0.71 | 0.00 | 1.13 | 0.00 | - | 20 | 40 | 54.64% |
| NFLX241220P00290000 | 2024-06-04 2:44PM EDT | 290.00 | 0.80 | 0.30 | 1.23 | 0.00 | - | 2 | 38 | 53.22% |
| NFLX241220P00300000 | 2024-05-29 2:33PM EDT | 300.00 | 0.86 | 0.11 | 1.35 | 0.00 | - | 10 | 166 | 51.92% |
| NFLX241220P00310000 | 2024-05-24 11:43AM EDT | 310.00 | 1.03 | 0.25 | 1.44 | 0.00 | - | 1 | 75 | 50.43% |
| NFLX241220P00320000 | 2024-05-28 3:59PM EDT | 320.00 | 1.11 | 0.40 | 1.62 | 0.00 | - | 8 | 70 | 49.41% |
| NFLX241220P00330000 | 2024-05-28 11:00AM EDT | 330.00 | 1.37 | 0.56 | 1.80 | 0.00 | - | 3 | 64 | 48.33% |
| NFLX241220P00340000 | 2024-05-31 11:12AM EDT | 340.00 | 1.70 | 0.90 | 1.99 | 0.00 | - | 2 | 61 | 47.24% |
| NFLX241220P00350000 | 2024-06-03 11:04AM EDT | 350.00 | 1.90 | 0.96 | 2.19 | 0.00 | - | 1 | 165 | 46.14% |
| NFLX241220P00360000 | 2024-05-31 10:55AM EDT | 360.00 | 2.24 | 1.18 | 2.42 | 0.00 | - | 1 | 49 | 45.11% |
| NFLX241220P00370000 | 2024-06-03 1:10PM EDT | 370.00 | 2.60 | 1.42 | 2.69 | 0.00 | - | 3 | 55 | 44.15% |
| NFLX241220P00380000 | 2024-05-31 12:45PM EDT | 380.00 | 2.91 | 1.67 | 2.99 | 0.00 | - | 1 | 617 | 43.22% |
| NFLX241220P00390000 | 2024-05-29 12:10PM EDT | 390.00 | 2.85 | 1.98 | 3.35 | +0.17 | +6.34% | 1 | 296 | 42.38% |
| NFLX241220P00400000 | 2024-06-04 10:09AM EDT | 400.00 | 3.55 | 2.34 | 3.75 | 0.00 | - | 1 | 155 | 41.57% |
| NFLX241220P00410000 | 2024-05-22 11:25AM EDT | 410.00 | 4.00 | 2.70 | 4.15 | 0.00 | - | 1 | 285 | 40.67% |
| NFLX241220P00420000 | 2024-06-03 10:10AM EDT | 420.00 | 4.65 | 3.15 | 4.65 | 0.00 | - | 1 | 87 | 39.91% |
| NFLX241220P00430000 | 2024-06-05 11:27AM EDT | 430.00 | 4.90 | 4.25 | 4.75 | -0.50 | -9.26% | 3 | 87 | 38.33% |
| NFLX241220P00440000 | 2024-06-04 3:02PM EDT | 440.00 | 6.00 | 4.85 | 5.45 | 0.00 | - | 2 | 106 | 37.82% |
| NFLX241220P00450000 | 2024-06-03 3:32PM EDT | 450.00 | 7.25 | 5.70 | 6.10 | 0.00 | - | 9 | 622 | 37.10% |
| NFLX241220P00460000 | 2024-06-05 12:32PM EDT | 460.00 | 7.23 | 6.55 | 6.90 | +0.83 | +12.97% | 2 | 257 | 36.51% |
| NFLX241220P00470000 | 2024-06-05 12:32PM EDT | 470.00 | 8.30 | 7.35 | 7.80 | -0.85 | -9.29% | 1 | 143 | 35.95% |
| NFLX241220P00480000 | 2024-06-05 11:28AM EDT | 480.00 | 9.40 | 8.20 | 8.85 | -0.90 | -8.74% | 3 | 1,702 | 35.45% |
| NFLX241220P00490000 | 2024-06-05 12:55PM EDT | 490.00 | 10.50 | 9.70 | 10.05 | -0.25 | -2.33% | 1 | 105 | 35.00% |
| NFLX241220P00500000 | 2024-06-05 3:35PM EDT | 500.00 | 11.30 | 11.00 | 11.45 | -2.15 | -15.99% | 5 | 360 | 34.62% |
| NFLX241220P00510000 | 2024-06-05 2:56PM EDT | 510.00 | 13.05 | 11.85 | 12.90 | -1.55 | -10.62% | 12 | 457 | 34.16% |
| NFLX241220P00520000 | 2024-06-05 11:24AM EDT | 520.00 | 15.15 | 13.20 | 14.60 | -2.65 | -14.89% | 1 | 209 | 33.79% |
| NFLX241220P00525000 | 2024-05-31 12:03PM EDT | 525.00 | 18.70 | 14.10 | 15.45 | 0.00 | - | 2 | 67 | 33.55% |
| NFLX241220P00530000 | 2024-06-03 12:04PM EDT | 530.00 | 19.15 | 15.85 | 16.40 | 0.00 | - | 2 | 243 | 33.37% |
| NFLX241220P00535000 | 2024-06-05 1:20PM EDT | 535.00 | 18.25 | 16.85 | 17.45 | -2.75 | -13.10% | 1 | 42 | 33.22% |
| NFLX241220P00540000 | 2024-06-04 3:59PM EDT | 540.00 | 21.40 | 17.10 | 18.55 | 0.00 | - | 1 | 317 | 33.08% |
| NFLX241220P00545000 | 2024-06-05 1:20PM EDT | 545.00 | 20.55 | 18.15 | 19.60 | -2.70 | -11.61% | 3 | 37 | 32.87% |
| NFLX241220P00550000 | 2024-06-03 2:22PM EDT | 550.00 | 24.70 | 19.80 | 20.75 | 0.00 | - | 11 | 287 | 32.69% |
| NFLX241220P00555000 | 2024-06-05 3:55PM EDT | 555.00 | 21.57 | 21.10 | 22.90 | -1.68 | -7.23% | 1 | 24 | 33.19% |
| NFLX241220P00560000 | 2024-06-05 10:24AM EDT | 560.00 | 22.90 | 21.80 | 24.00 | +0.32 | +1.42% | 2 | 192 | 32.89% |
| NFLX241220P00565000 | 2024-06-04 10:24AM EDT | 565.00 | 29.60 | 23.80 | 25.50 | 0.00 | - | 2 | 23 | 32.83% |
| NFLX241220P00570000 | 2024-06-05 10:49AM EDT | 570.00 | 27.20 | 24.90 | 26.30 | -4.17 | -13.29% | 2 | 210 | 32.28% |
| NFLX241220P00575000 | 2024-05-31 10:22AM EDT | 575.00 | 30.80 | 26.35 | 27.30 | 0.00 | - | 2 | 107 | 31.83% |
| NFLX241220P00580000 | 2024-06-05 2:34PM EDT | 580.00 | 29.70 | 27.90 | 29.60 | -0.80 | -2.62% | 1 | 288 | 32.18% |
| NFLX241220P00585000 | 2024-05-30 10:47AM EDT | 585.00 | 30.90 | 28.90 | 31.40 | 0.00 | - | 1 | 38 | 32.17% |
| NFLX241220P00590000 | 2024-06-05 3:47PM EDT | 590.00 | 31.93 | 30.50 | 33.00 | +2.30 | +7.76% | 5 | 126 | 31.99% |
| NFLX241220P00595000 | 2024-05-31 3:40PM EDT | 595.00 | 36.47 | 32.15 | 35.95 | -1.13 | -3.01% | 1 | 85 | 32.58% |
| NFLX241220P00600000 | 2024-06-05 3:47PM EDT | 600.00 | 35.30 | 34.00 | 35.45 | -6.15 | -14.84% | 7 | 384 | 31.10% |
| NFLX241220P00605000 | 2024-06-05 3:06PM EDT | 605.00 | 37.64 | 36.35 | 37.60 | -3.86 | -9.30% | 60 | 68 | 31.15% |
| NFLX241220P00610000 | 2024-06-05 3:06PM EDT | 610.00 | 39.96 | 37.45 | 39.05 | -4.49 | -10.10% | 60 | 560 | 30.76% |
| NFLX241220P00615000 | 2024-05-31 3:40PM EDT | 615.00 | 45.60 | 39.50 | 41.00 | 0.00 | - | 1 | 12 | 30.62% |
| NFLX241220P00620000 | 2024-05-31 3:40PM EDT | 620.00 | 47.80 | 41.40 | 43.95 | 0.00 | - | 1 | 106 | 30.99% |
| NFLX241220P00625000 | 2024-06-05 10:22AM EDT | 625.00 | 48.10 | 43.45 | 45.65 | -3.25 | -6.33% | 1 | 22 | 30.64% |
| NFLX241220P00630000 | 2024-06-04 1:51PM EDT | 630.00 | 53.80 | 45.50 | 47.15 | 0.00 | - | 4 | 66 | 30.15% |
| NFLX241220P00635000 | 2024-06-03 10:36AM EDT | 635.00 | 54.80 | 47.70 | 49.40 | 0.00 | - | 1 | 8 | 30.03% |
| NFLX241220P00640000 | 2024-06-04 1:50PM EDT | 640.00 | 58.65 | 50.00 | 51.95 | 0.00 | - | 36 | 194 | 30.03% |
| NFLX241220P00645000 | 2024-06-05 10:36AM EDT | 645.00 | 56.60 | 52.20 | 54.55 | -4.05 | -6.68% | 1 | 104 | 30.03% |
| NFLX241220P00650000 | 2024-06-05 1:08PM EDT | 650.00 | 59.85 | 54.70 | 56.95 | -3.90 | -6.12% | 2 | 410 | 29.88% |
| NFLX241220P00655000 | 2024-06-04 1:50PM EDT | 655.00 | 66.65 | 57.25 | 59.20 | 0.00 | - | 11 | 20 | 29.62% |
| NFLX241220P00660000 | 2024-05-29 3:36PM EDT | 660.00 | 61.00 | 60.10 | 62.50 | +2.50 | +4.27% | 5 | 27 | 29.87% |
| NFLX241220P00665000 | 2024-06-04 1:50PM EDT | 665.00 | 72.20 | 62.15 | 65.00 | 0.00 | - | 2 | 32 | 29.67% |
| NFLX241220P00670000 | 2024-06-04 1:49PM EDT | 670.00 | 75.25 | 65.05 | 68.65 | 0.00 | - | 6 | 31 | 30.03% |
| NFLX241220P00675000 | 2024-06-05 11:52AM EDT | 675.00 | 72.00 | 67.70 | 69.65 | -6.25 | -7.99% | 1 | 12 | 28.98% |
| NFLX241220P00680000 | 2024-06-04 1:48PM EDT | 680.00 | 81.35 | 70.40 | 72.75 | 0.00 | - | 2 | 13 | 28.98% |
| NFLX241220P00685000 | 2024-06-04 1:49PM EDT | 685.00 | 84.45 | 73.15 | 75.60 | 0.00 | - | 2 | 38 | 28.83% |
| NFLX241220P00690000 | 2024-06-03 2:25PM EDT | 690.00 | 88.50 | 76.05 | 78.35 | 0.00 | - | 2 | 71 | 28.58% |
| NFLX241220P00695000 | 2024-05-29 2:13PM EDT | 695.00 | 74.85 | 79.00 | 82.15 | 0.00 | - | 1 | 2 | 28.85% |
| NFLX241220P00700000 | 2024-05-06 12:22PM EDT | 700.00 | 122.85 | 82.50 | 84.75 | 0.00 | - | 2 | 4 | 28.46% |
| NFLX241220P00705000 | 2024-05-06 12:22PM EDT | 705.00 | 126.70 | 85.70 | 89.70 | 0.00 | - | 2 | 1 | 29.29% |
| NFLX241220P00710000 | 2024-05-29 2:13PM EDT | 710.00 | 83.70 | 88.75 | 91.55 | 0.00 | - | 1 | 4 | 28.41% |
| NFLX241220P00715000 | 2024-05-06 12:22PM EDT | 715.00 | 134.55 | 92.00 | 96.40 | 0.00 | - | - | 2 | 29.14% |
| NFLX241220P00720000 | 2024-02-07 4:03PM EDT | 720.00 | 164.10 | 136.70 | 141.40 | 0.00 | - | - | 11 | 50.06% |
| NFLX241220P00730000 | 2024-05-15 3:27PM EDT | 730.00 | 124.15 | 101.65 | 106.10 | 0.00 | - | 5 | 7 | 28.47% |
| NFLX241220P00740000 | 2024-06-03 10:20AM EDT | 740.00 | 118.00 | 108.75 | 111.45 | 0.00 | - | 1 | 25 | 27.16% |
| NFLX241220P00750000 | 2024-05-28 12:50PM EDT | 750.00 | 121.07 | 115.90 | 119.25 | 0.00 | - | 10 | 12 | 27.15% |
| NFLX241220P00760000 | 2024-02-20 12:37PM EDT | 760.00 | 191.05 | 152.95 | 157.65 | 0.00 | - | 2 | 1 | 44.91% |
| NFLX241220P00770000 | 2024-02-07 1:45PM EDT | 770.00 | 206.80 | 176.05 | 179.90 | 0.00 | - | - | 0 | 51.93% |
| NFLX241220P00780000 | 2024-06-03 10:20AM EDT | 780.00 | 149.40 | 139.85 | 142.75 | 0.00 | - | 1 | 3 | 26.38% |
| NFLX241220P00790000 | 2024-02-21 11:25AM EDT | 790.00 | 218.85 | 173.55 | 177.65 | 0.00 | - | 2 | 2 | 43.37% |
| NFLX241220P00800000 | 2024-04-25 3:47PM EDT | 800.00 | 236.50 | 158.55 | 161.25 | 0.00 | - | 2 | 1 | 27.39% |
| NFLX241220P00810000 | 2024-02-15 12:18PM EDT | 810.00 | 229.30 | 209.05 | 212.90 | 0.00 | - | 2 | 2 | 53.44% |
| NFLX241220P00840000 | 2024-04-18 9:42AM EDT | 840.00 | 236.70 | 217.30 | 221.35 | 0.00 | - | - | 0 | 45.51% |
| NFLX241220P00850000 | 2024-04-11 3:46PM EDT | 850.00 | 225.48 | 237.80 | 240.50 | 0.00 | - | - | 0 | 51.36% |
| NFLX241220P00860000 | 2024-04-17 11:10AM EDT | 860.00 | 248.97 | 237.25 | 241.40 | 0.00 | - | 2 | 0 | 47.69% |
| NFLX241220P00880000 | 2024-03-12 9:54AM EDT | 880.00 | 281.05 | 262.90 | 264.95 | 0.00 | - | - | 3 | 51.35% |
| NFLX241220P00890000 | 2024-03-12 9:53AM EDT | 890.00 | 291.00 | 272.40 | 274.35 | 0.00 | - | - | 1 | 52.00% |
| NFLX241220P00900000 | 2024-03-05 3:00PM EDT | 900.00 | 305.25 | 281.45 | 286.45 | 0.00 | - | - | 0 | 53.35% |
| NFLX241220P00960000 | 2024-04-17 11:10AM EDT | 960.00 | 345.76 | 336.95 | 341.55 | 0.00 | - | - | 0 | 55.73% |
| NFLX241220P00990000 | 2024-03-20 10:57AM EDT | 990.00 | 368.51 | 430.95 | 438.20 | 0.00 | - | - | 0 | 96.57% |
| NFLX241220P01100000 | 2024-03-20 10:57AM EDT | 1,100.00 | 478.51 | 540.30 | 546.90 | 0.00 | - | - | 0 | 105.37% |
© 2024 Yahoo. All rights reserved.