UK markets closed
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,868.71 -326.89 (-1.70%) CRUDE OIL
77.28 -0.29 (-0.37%) GOLD FUTURES
2,345.80 -47.10 (-1.97%) DOW
39,419.52 -251.52 (-0.63%) Bitcoin GBP
53,455.18 -1,863.55 (-3.37%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:35PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00300000 | 2024-05-16 3:47PM EDT | 300.00 | 310.27 | 337.25 | 342.75 | 0.00 | - | - | 1 | 563.28% |
| NFLX240524C00350000 | 2024-05-13 1:03PM EDT | 350.00 | 264.36 | 287.50 | 293.70 | 0.00 | - | 1 | 0 | 337.11% |
| NFLX240524C00360000 | 2024-05-22 2:00PM EDT | 360.00 | 280.34 | 276.35 | 282.85 | 0.00 | - | 1 | 3 | 445.22% |
| NFLX240524C00390000 | 2024-05-17 3:38PM EDT | 390.00 | 230.63 | 247.40 | 253.40 | 0.00 | - | 1 | 0 | 248.83% |
| NFLX240524C00400000 | 2024-05-17 3:49PM EDT | 400.00 | 220.83 | 237.40 | 243.05 | 0.00 | - | 22 | 22 | 379.69% |
| NFLX240524C00410000 | 2024-05-17 11:15AM EDT | 410.00 | 210.44 | 227.30 | 233.70 | 0.00 | - | 1 | 1 | 243.36% |
| NFLX240524C00420000 | 2024-04-19 9:52AM EDT | 420.00 | 141.10 | 197.85 | 204.60 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240524C00430000 | 2024-05-20 3:51PM EDT | 430.00 | 207.60 | 207.80 | 213.75 | 0.00 | - | 1 | 1 | 245.31% |
| NFLX240524C00435000 | 2024-05-22 3:58PM EDT | 435.00 | 205.30 | 202.40 | 208.40 | 0.00 | - | 1 | 4 | 198.05% |
| NFLX240524C00445000 | 2024-05-06 2:02PM EDT | 445.00 | 150.00 | 192.80 | 198.75 | 0.00 | - | 1 | 0 | 226.56% |
| NFLX240524C00450000 | 2024-05-16 9:51AM EDT | 450.00 | 168.59 | 186.25 | 193.35 | 0.00 | - | 1 | 1 | 304.69% |
| NFLX240524C00460000 | 2024-05-03 9:45AM EDT | 460.00 | 111.65 | 177.35 | 183.50 | 0.00 | - | 1 | 2 | 175.78% |
| NFLX240524C00465000 | 2024-05-10 10:25AM EDT | 465.00 | 150.00 | 172.50 | 178.70 | 0.00 | - | 1 | 12 | 189.84% |
| NFLX240524C00470000 | 2024-05-14 3:43PM EDT | 470.00 | 143.08 | 167.35 | 173.65 | 0.00 | - | 4 | 13 | 175.00% |
| NFLX240524C00475000 | 2024-04-15 2:12PM EDT | 475.00 | 136.12 | 137.40 | 141.35 | 0.00 | - | - | 1 | 0.00% |
| NFLX240524C00480000 | 2024-04-30 12:00PM EDT | 480.00 | 75.71 | 156.30 | 163.70 | 0.00 | - | 1 | 1 | 264.84% |
| NFLX240524C00485000 | 2024-04-22 3:25PM EDT | 485.00 | 73.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240524C00495000 | 2024-05-22 3:06PM EDT | 495.00 | 145.95 | 143.05 | 148.65 | 0.00 | - | 1 | 2 | 170.90% |
| NFLX240524C00500000 | 2024-05-22 1:05PM EDT | 500.00 | 142.34 | 137.75 | 143.60 | 0.00 | - | 1 | 15 | 155.96% |
| NFLX240524C00505000 | 2024-05-17 3:18PM EDT | 505.00 | 115.71 | 131.50 | 138.80 | 0.00 | - | 2 | 8 | 228.64% |
| NFLX240524C00510000 | 2024-05-21 3:33PM EDT | 510.00 | 136.45 | 127.50 | 133.65 | 0.00 | - | 2 | 5 | 138.77% |
| NFLX240524C00515000 | 2024-05-20 3:37PM EDT | 515.00 | 128.35 | 122.45 | 128.65 | 0.00 | - | 1 | 2 | 131.84% |
| NFLX240524C00520000 | 2024-05-23 10:29AM EDT | 520.00 | 116.65 | 117.30 | 123.25 | -6.38 | -5.19% | 1 | 18 | 197.80% |
| NFLX240524C00525000 | 2024-05-23 11:20AM EDT | 525.00 | 115.03 | 112.45 | 118.75 | -2.01 | -1.72% | 3 | 26 | 124.71% |
| NFLX240524C00530000 | 2024-05-17 3:49PM EDT | 530.00 | 90.70 | 107.65 | 113.70 | 0.00 | - | 5 | 15 | 123.44% |
| NFLX240524C00535000 | 2024-05-23 10:16AM EDT | 535.00 | 105.57 | 102.55 | 108.80 | -1.53 | -1.43% | 11 | 17 | 118.16% |
| NFLX240524C00540000 | 2024-05-21 12:15PM EDT | 540.00 | 101.26 | 97.40 | 103.40 | -4.77 | -4.50% | 2 | 5 | 94.53% |
| NFLX240524C00545000 | 2024-05-22 1:58PM EDT | 545.00 | 97.09 | 92.35 | 98.75 | 0.00 | - | 1 | 9 | 101.27% |
| NFLX240524C00550000 | 2024-05-23 12:04PM EDT | 550.00 | 90.60 | 87.40 | 93.15 | -6.01 | -6.22% | 6 | 134 | 153.81% |
| NFLX240524C00555000 | 2024-05-23 9:30AM EDT | 555.00 | 83.01 | 83.20 | 87.70 | -4.11 | -4.72% | 2 | 71 | 85.06% |
| NFLX240524C00560000 | 2024-05-23 9:30AM EDT | 560.00 | 81.53 | 76.10 | 82.75 | -3.15 | -3.72% | 2 | 172 | 134.38% |
| NFLX240524C00562500 | 2024-05-06 9:48AM EDT | 562.50 | 28.95 | 74.95 | 81.35 | 0.00 | - | - | 0 | 88.28% |
| NFLX240524C00565000 | 2024-05-23 11:40AM EDT | 565.00 | 76.35 | 73.40 | 78.05 | -3.75 | -4.68% | 4 | 35 | 88.48% |
| NFLX240524C00567500 | 2024-05-16 9:58AM EDT | 567.50 | 50.54 | 70.50 | 76.20 | 0.00 | - | 20 | 20 | 89.80% |
| NFLX240524C00570000 | 2024-05-22 10:36AM EDT | 570.00 | 73.49 | 67.90 | 73.80 | 0.00 | - | 4 | 136 | 87.06% |
| NFLX240524C00572500 | 2024-05-22 9:40AM EDT | 572.50 | 75.65 | 65.15 | 71.20 | 0.00 | - | 1 | 14 | 78.91% |
| NFLX240524C00575000 | 2024-05-23 11:50AM EDT | 575.00 | 65.88 | 62.25 | 67.85 | -7.53 | -10.26% | 9 | 180 | 115.14% |
| NFLX240524C00577500 | 2024-05-22 3:06PM EDT | 577.50 | 63.20 | 60.25 | 65.75 | 0.00 | - | 1 | 9 | 66.70% |
| NFLX240524C00580000 | 2024-05-22 2:47PM EDT | 580.00 | 61.00 | 58.50 | 62.90 | 0.00 | - | 31 | 252 | 71.92% |
| NFLX240524C00582500 | 2024-05-22 1:28PM EDT | 582.50 | 60.05 | 55.00 | 60.20 | 0.00 | - | 3 | 11 | 103.00% |
| NFLX240524C00585000 | 2024-05-22 1:40PM EDT | 585.00 | 56.50 | 52.25 | 57.90 | 0.00 | - | 15 | 77 | 101.88% |
| NFLX240524C00587500 | 2024-05-22 2:55PM EDT | 587.50 | 53.15 | 50.40 | 55.45 | 0.00 | - | 2 | 9 | 53.32% |
| NFLX240524C00590000 | 2024-05-22 3:19PM EDT | 590.00 | 49.56 | 48.10 | 52.90 | 0.00 | - | 21 | 485 | 54.69% |
| NFLX240524C00592500 | 2024-05-20 1:09PM EDT | 592.50 | 46.16 | 45.60 | 50.40 | 0.00 | - | 1 | 34 | 52.25% |
| NFLX240524C00595000 | 2024-05-22 12:34PM EDT | 595.00 | 47.95 | 41.55 | 48.60 | 0.00 | - | 5 | 98 | 94.75% |
| NFLX240524C00597500 | 2024-05-22 1:37PM EDT | 597.50 | 44.36 | 40.20 | 46.00 | 0.00 | - | 11 | 45 | 50.78% |
| NFLX240524C00600000 | 2024-05-23 11:50AM EDT | 600.00 | 40.93 | 38.45 | 43.90 | +0.66 | +1.64% | 148 | 1,277 | 59.99% |
| NFLX240524C00602500 | 2024-05-22 2:42PM EDT | 602.50 | 37.57 | 35.25 | 40.80 | 0.00 | - | 13 | 115 | 80.86% |
| NFLX240524C00605000 | 2024-05-23 11:03AM EDT | 605.00 | 32.18 | 33.70 | 38.65 | -4.37 | -11.96% | 6 | 1,188 | 54.00% |
| NFLX240524C00607500 | 2024-05-23 10:18AM EDT | 607.50 | 29.87 | 30.10 | 35.75 | -10.70 | -26.37% | 7 | 279 | 72.96% |
| NFLX240524C00610000 | 2024-05-23 11:26AM EDT | 610.00 | 31.00 | 27.85 | 32.20 | +2.95 | +10.52% | 112 | 848 | 59.64% |
| NFLX240524C00612500 | 2024-05-22 3:58PM EDT | 612.50 | 29.10 | 25.50 | 30.15 | 0.00 | - | 6 | 309 | 60.27% |
| NFLX240524C00615000 | 2024-05-23 11:10AM EDT | 615.00 | 23.76 | 24.15 | 27.05 | -1.10 | -4.42% | 14 | 853 | 51.17% |
| NFLX240524C00617500 | 2024-05-23 12:09PM EDT | 617.50 | 23.50 | 20.95 | 23.85 | +0.61 | +2.66% | 3 | 222 | 40.65% |
| NFLX240524C00620000 | 2024-05-23 11:50AM EDT | 620.00 | 21.60 | 19.65 | 20.95 | -0.15 | -0.69% | 52 | 856 | 32.69% |
| NFLX240524C00622500 | 2024-05-23 12:01PM EDT | 622.50 | 18.78 | 17.35 | 18.50 | -1.08 | -5.44% | 5 | 474 | 30.23% |
| NFLX240524C00625000 | 2024-05-23 10:58AM EDT | 625.00 | 16.21 | 15.40 | 16.45 | +0.86 | +5.60% | 37 | 1,026 | 31.54% |
| NFLX240524C00630000 | 2024-05-23 12:11PM EDT | 630.00 | 11.00 | 10.85 | 11.45 | -1.50 | -12.00% | 97 | 2,024 | 24.34% |
| NFLX240524C00635000 | 2024-05-23 12:12PM EDT | 635.00 | 6.85 | 7.00 | 7.50 | -2.25 | -24.73% | 316 | 800 | 23.07% |
| NFLX240524C00640000 | 2024-05-23 12:19PM EDT | 640.00 | 4.20 | 4.05 | 4.20 | -1.80 | -30.00% | 1,928 | 1,103 | 21.41% |
| NFLX240524C00645000 | 2024-05-23 12:20PM EDT | 645.00 | 2.22 | 2.08 | 2.31 | -1.58 | -44.13% | 1,825 | 1,452 | 22.41% |
| NFLX240524C00650000 | 2024-05-23 12:20PM EDT | 650.00 | 1.07 | 1.03 | 1.13 | -1.21 | -53.07% | 2,584 | 3,099 | 22.94% |
| NFLX240524C00655000 | 2024-05-23 12:19PM EDT | 655.00 | 0.50 | 0.47 | 0.52 | -0.81 | -61.83% | 914 | 1,078 | 23.66% |
| NFLX240524C00660000 | 2024-05-23 12:19PM EDT | 660.00 | 0.23 | 0.21 | 0.25 | -0.52 | -72.22% | 861 | 1,526 | 24.90% |
| NFLX240524C00665000 | 2024-05-23 12:19PM EDT | 665.00 | 0.12 | 0.12 | 0.15 | -0.31 | -72.09% | 632 | 1,127 | 27.10% |
| NFLX240524C00670000 | 2024-05-23 11:49AM EDT | 670.00 | 0.10 | 0.05 | 0.08 | -0.11 | -52.38% | 678 | 1,127 | 28.61% |
| NFLX240524C00675000 | 2024-05-23 11:50AM EDT | 675.00 | 0.04 | 0.03 | 0.06 | -0.13 | -76.47% | 56 | 1,889 | 31.35% |
| NFLX240524C00680000 | 2024-05-23 11:26AM EDT | 680.00 | 0.06 | 0.02 | 0.07 | -0.05 | -45.45% | 312 | 1,765 | 35.74% |
| NFLX240524C00685000 | 2024-05-23 12:10PM EDT | 685.00 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 30 | 1,058 | 37.89% |
| NFLX240524C00690000 | 2024-05-23 11:36AM EDT | 690.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 43 | 870 | 40.43% |
| NFLX240524C00695000 | 2024-05-23 12:00PM EDT | 695.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 50 | 516 | 42.58% |
| NFLX240524C00700000 | 2024-05-23 10:19AM EDT | 700.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 20 | 2,040 | 45.70% |
| NFLX240524C00705000 | 2024-05-23 12:07PM EDT | 705.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 5 | 123 | 50.39% |
| NFLX240524C00710000 | 2024-05-23 10:54AM EDT | 710.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 2 | 255 | 51.17% |
| NFLX240524C00720000 | 2024-05-22 2:55PM EDT | 720.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 10 | 132 | 57.42% |
| NFLX240524C00730000 | 2024-05-22 11:40AM EDT | 730.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 115 | 63.28% |
| NFLX240524C00740000 | 2024-05-23 12:08PM EDT | 740.00 | 0.01 | 0.01 | 0.03 | -0.02 | -40.00% | 1 | 38 | 67.97% |
| NFLX240524C00750000 | 2024-05-22 2:48PM EDT | 750.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 887 | 73.44% |
| NFLX240524C00760000 | 2024-05-22 9:58AM EDT | 760.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 70.31% |
| NFLX240524C00770000 | 2024-05-22 1:51PM EDT | 770.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 17 | 75.00% |
| NFLX240524C00780000 | 2024-05-20 2:46PM EDT | 780.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 16 | 87.50% |
| NFLX240524C00790000 | 2024-05-20 3:08PM EDT | 790.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 1 | 92.97% |
| NFLX240524C00800000 | 2024-05-21 12:27PM EDT | 800.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 34 | 97.66% |
| NFLX240524C00810000 | 2024-04-18 2:29PM EDT | 810.00 | 0.99 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 144.34% |
| NFLX240524C00820000 | 2024-05-20 12:28PM EDT | 820.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 7 | 107.81% |
| NFLX240524C00840000 | 2024-05-20 11:56AM EDT | 840.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 50 | 117.19% |
| NFLX240524C00850000 | 2024-05-21 11:07AM EDT | 850.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 210 | 112.50% |
| NFLX240524C00860000 | 2024-05-21 11:17AM EDT | 860.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 166 | 115.63% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00310000 | 2024-04-17 2:42PM EDT | 310.00 | 0.91 | 0.00 | 0.33 | 0.00 | - | - | 1 | 373.44% |
| NFLX240524P00330000 | 2024-04-22 11:12AM EDT | 330.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX240524P00350000 | 2024-05-17 3:13PM EDT | 350.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 40 | 40 | 231.25% |
| NFLX240524P00370000 | 2024-05-14 9:49AM EDT | 370.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 212.50% |
| NFLX240524P00380000 | 2024-05-14 3:21PM EDT | 380.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 49 | 203.13% |
| NFLX240524P00390000 | 2024-05-02 2:57PM EDT | 390.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 12 | 15 | 193.75% |
| NFLX240524P00400000 | 2024-05-17 12:29PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 42 | 184.38% |
| NFLX240524P00410000 | 2024-04-22 1:07PM EDT | 410.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX240524P00420000 | 2024-05-21 12:04PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 210 | 165.63% |
| NFLX240524P00430000 | 2024-05-15 12:18PM EDT | 430.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 21 | 156.25% |
| NFLX240524P00435000 | 2024-04-11 1:28PM EDT | 435.00 | 1.43 | 0.00 | 0.35 | 0.00 | - | - | 1 | 210.55% |
| NFLX240524P00440000 | 2024-05-17 11:02AM EDT | 440.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 150.00% |
| NFLX240524P00445000 | 2024-04-24 11:01AM EDT | 445.00 | 0.50 | 0.00 | 0.01 | 0.00 | - | 6 | 12 | 143.75% |
| NFLX240524P00450000 | 2024-05-15 3:50PM EDT | 450.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 6 | 68 | 140.63% |
| NFLX240524P00455000 | 2024-04-22 10:27AM EDT | 455.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX240524P00460000 | 2024-05-16 11:35AM EDT | 460.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 3 | 22 | 143.75% |
| NFLX240524P00465000 | 2024-05-20 1:01PM EDT | 465.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 139.06% |
| NFLX240524P00470000 | 2024-05-20 10:41AM EDT | 470.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 132 | 134.38% |
| NFLX240524P00475000 | 2024-05-20 2:54PM EDT | 475.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 159 | 165 | 131.25% |
| NFLX240524P00480000 | 2024-05-20 3:12PM EDT | 480.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 61 | 296 | 126.56% |
| NFLX240524P00485000 | 2024-05-22 3:36PM EDT | 485.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 123 | 121.88% |
| NFLX240524P00490000 | 2024-05-21 10:02AM EDT | 490.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 169 | 114.06% |
| NFLX240524P00495000 | 2024-05-20 12:00PM EDT | 495.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 79 | 103.13% |
| NFLX240524P00500000 | 2024-05-21 3:11PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 275 | 100.00% |
| NFLX240524P00505000 | 2024-05-23 11:51AM EDT | 505.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 160 | 105.47% |
| NFLX240524P00510000 | 2024-05-21 1:19PM EDT | 510.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 234 | 101.56% |
| NFLX240524P00515000 | 2024-05-22 3:59PM EDT | 515.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 104 | 97.66% |
| NFLX240524P00520000 | 2024-05-22 3:59PM EDT | 520.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 269 | 93.75% |
| NFLX240524P00525000 | 2024-05-23 10:22AM EDT | 525.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 12 | 277 | 89.06% |
| NFLX240524P00530000 | 2024-05-23 12:00PM EDT | 530.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 3 | 713 | 85.94% |
| NFLX240524P00535000 | 2024-05-23 10:56AM EDT | 535.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 439 | 75.00% |
| NFLX240524P00540000 | 2024-05-23 11:36AM EDT | 540.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 15 | 515 | 79.69% |
| NFLX240524P00545000 | 2024-05-23 12:04PM EDT | 545.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 26 | 258 | 75.78% |
| NFLX240524P00550000 | 2024-05-23 10:58AM EDT | 550.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 4 | 473 | 70.31% |
| NFLX240524P00552500 | 2024-05-22 9:45AM EDT | 552.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 167 | 69.92% |
| NFLX240524P00555000 | 2024-05-23 12:06PM EDT | 555.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 317 | 67.97% |
| NFLX240524P00557500 | 2024-05-22 10:59AM EDT | 557.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 130 | 66.02% |
| NFLX240524P00560000 | 2024-05-23 11:13AM EDT | 560.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 198 | 64.06% |
| NFLX240524P00562500 | 2024-05-23 11:53AM EDT | 562.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 11 | 70 | 62.11% |
| NFLX240524P00565000 | 2024-05-23 10:54AM EDT | 565.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 43 | 389 | 61.72% |
| NFLX240524P00567500 | 2024-05-23 10:17AM EDT | 567.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 164 | 58.20% |
| NFLX240524P00570000 | 2024-05-23 12:08PM EDT | 570.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 230 | 893 | 56.25% |
| NFLX240524P00572500 | 2024-05-23 12:08PM EDT | 572.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 3 | 252 | 56.64% |
| NFLX240524P00575000 | 2024-05-23 9:45AM EDT | 575.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 41 | 862 | 52.34% |
| NFLX240524P00577500 | 2024-05-23 10:15AM EDT | 577.50 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 13 | 272 | 52.73% |
| NFLX240524P00580000 | 2024-05-23 11:28AM EDT | 580.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 33 | 565 | 52.34% |
| NFLX240524P00582500 | 2024-05-23 9:49AM EDT | 582.50 | 0.03 | 0.01 | 0.05 | -0.04 | -57.14% | 16 | 202 | 51.56% |
| NFLX240524P00585000 | 2024-05-23 11:47AM EDT | 585.00 | 0.02 | 0.01 | 0.05 | -0.05 | -71.43% | 95 | 554 | 49.61% |
| NFLX240524P00587500 | 2024-05-22 11:12AM EDT | 587.50 | 0.06 | 0.02 | 0.05 | 0.00 | - | 10 | 316 | 47.46% |
| NFLX240524P00590000 | 2024-05-23 12:17PM EDT | 590.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 32 | 722 | 44.14% |
| NFLX240524P00592500 | 2024-05-22 3:43PM EDT | 592.50 | 0.05 | 0.02 | 0.06 | -0.03 | -37.50% | 4 | 442 | 44.14% |
| NFLX240524P00595000 | 2024-05-23 11:22AM EDT | 595.00 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 55 | 460 | 41.21% |
| NFLX240524P00597500 | 2024-05-23 10:13AM EDT | 597.50 | 0.03 | 0.01 | 0.06 | -0.04 | -57.14% | 55 | 285 | 40.04% |
| NFLX240524P00600000 | 2024-05-23 11:51AM EDT | 600.00 | 0.03 | 0.02 | 0.06 | -0.09 | -75.00% | 293 | 1,497 | 37.89% |
| NFLX240524P00602500 | 2024-05-23 12:13PM EDT | 602.50 | 0.05 | 0.04 | 0.06 | -0.06 | -60.00% | 43 | 725 | 35.74% |
| NFLX240524P00605000 | 2024-05-23 12:08PM EDT | 605.00 | 0.04 | 0.04 | 0.07 | -0.12 | -75.00% | 91 | 1,129 | 34.28% |
| NFLX240524P00607500 | 2024-05-23 11:29AM EDT | 607.50 | 0.07 | 0.05 | 0.08 | -0.13 | -65.00% | 20 | 296 | 32.72% |
| NFLX240524P00610000 | 2024-05-23 12:19PM EDT | 610.00 | 0.08 | 0.07 | 0.08 | -0.14 | -66.67% | 638 | 1,714 | 30.47% |
| NFLX240524P00612500 | 2024-05-23 11:37AM EDT | 612.50 | 0.10 | 0.08 | 0.13 | -0.15 | -60.00% | 40 | 461 | 30.47% |
| NFLX240524P00615000 | 2024-05-23 12:12PM EDT | 615.00 | 0.11 | 0.09 | 0.15 | -0.29 | -72.50% | 593 | 1,112 | 28.76% |
| NFLX240524P00617500 | 2024-05-23 12:20PM EDT | 617.50 | 0.15 | 0.14 | 0.19 | -0.33 | -70.21% | 392 | 814 | 27.44% |
| NFLX240524P00620000 | 2024-05-23 12:15PM EDT | 620.00 | 0.24 | 0.19 | 0.25 | -0.30 | -55.56% | 968 | 2,043 | 26.29% |
| NFLX240524P00622500 | 2024-05-23 12:07PM EDT | 622.50 | 0.32 | 0.30 | 0.37 | -0.59 | -64.84% | 294 | 606 | 25.76% |
| NFLX240524P00625000 | 2024-05-23 12:19PM EDT | 625.00 | 0.46 | 0.46 | 0.50 | -0.54 | -54.00% | 546 | 896 | 24.68% |
| NFLX240524P00630000 | 2024-05-23 12:20PM EDT | 630.00 | 0.96 | 0.92 | 1.03 | -0.77 | -44.51% | 2,030 | 1,448 | 23.37% |
| NFLX240524P00635000 | 2024-05-23 12:18PM EDT | 635.00 | 2.16 | 2.08 | 2.16 | -0.86 | -28.48% | 1,273 | 803 | 22.84% |
| NFLX240524P00640000 | 2024-05-23 12:17PM EDT | 640.00 | 4.22 | 3.90 | 4.20 | -0.93 | -18.06% | 974 | 1,354 | 23.00% |
| NFLX240524P00645000 | 2024-05-23 12:17PM EDT | 645.00 | 7.00 | 6.40 | 7.35 | -1.00 | -12.50% | 112 | 510 | 24.37% |
| NFLX240524P00650000 | 2024-05-23 11:28AM EDT | 650.00 | 9.99 | 10.50 | 11.40 | -1.41 | -12.37% | 65 | 296 | 27.11% |
| NFLX240524P00655000 | 2024-05-23 10:55AM EDT | 655.00 | 19.58 | 14.15 | 17.65 | +6.53 | +50.04% | 22 | 29 | 43.47% |
| NFLX240524P00660000 | 2024-05-22 11:01AM EDT | 660.00 | 16.82 | 17.95 | 21.75 | 0.00 | - | 34 | 23 | 44.31% |
| NFLX240524P00665000 | 2024-05-21 10:43AM EDT | 665.00 | 22.40 | 23.05 | 27.60 | 0.00 | - | 1 | 0 | 57.93% |
| NFLX240524P00670000 | 2024-05-22 11:19AM EDT | 670.00 | 26.59 | 27.10 | 31.80 | 0.00 | - | 1 | 1 | 57.98% |
| NFLX240524P00695000 | 2024-05-22 2:50PM EDT | 695.00 | 58.00 | 51.65 | 57.70 | 0.00 | - | 9 | 0 | 96.78% |
| NFLX240524P00700000 | 2024-05-20 12:35PM EDT | 700.00 | 66.00 | 57.00 | 62.70 | 0.00 | - | 1 | 1 | 55.66% |
| NFLX240524P00720000 | 2024-05-17 1:12PM EDT | 720.00 | 99.31 | 76.85 | 83.55 | 0.00 | - | 4 | 0 | 84.52% |
| NFLX240524P00730000 | 2024-04-26 12:46PM EDT | 730.00 | 170.76 | 86.25 | 92.55 | 0.00 | - | 2 | 0 | 132.86% |
| NFLX240524P00740000 | 2024-05-17 1:12PM EDT | 740.00 | 119.29 | 97.00 | 102.60 | 0.00 | - | 8 | 0 | 80.27% |
| NFLX240524P00750000 | 2024-05-23 10:50AM EDT | 750.00 | 113.05 | 106.90 | 112.55 | +5.70 | +5.31% | 1 | 1 | 75.00% |
| NFLX240524P00760000 | 2024-05-17 1:12PM EDT | 760.00 | 139.31 | 116.10 | 122.30 | 0.00 | - | 4 | 0 | 158.25% |
| NFLX240524P00770000 | 2024-05-15 10:49AM EDT | 770.00 | 150.30 | 126.30 | 132.55 | 0.00 | - | - | 0 | 170.80% |
| NFLX240524P00780000 | 2024-05-15 10:51AM EDT | 780.00 | 161.12 | 136.25 | 143.55 | 0.00 | - | - | 0 | 114.45% |
| NFLX240524P00790000 | 2024-05-15 10:53AM EDT | 790.00 | 171.08 | 146.20 | 152.20 | 0.00 | - | - | 0 | 182.89% |
| NFLX240524P00800000 | 2024-05-14 3:29PM EDT | 800.00 | 188.07 | 156.45 | 162.50 | 0.00 | - | - | 0 | 195.95% |
| NFLX240524P00810000 | 2024-05-14 2:26PM EDT | 810.00 | 200.13 | 166.20 | 171.95 | 0.00 | - | - | 0 | 194.97% |
| NFLX240524P00860000 | 2024-05-22 2:50PM EDT | 860.00 | 221.27 | 216.05 | 222.40 | 0.00 | - | 3 | 0 | 241.02% |
© 2024 Yahoo. All rights reserved.