UK markets open in 7 hours 5 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.05 +0.05 (+0.06%) GOLD FUTURES
2,331.80 +20.80 (+0.90%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,420.91 -2,039.47 (-4.21%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00300000 | 2024-04-26 11:25AM EDT | 300.00 | 255.90 | 250.05 | 256.10 | 0.00 | - | 1 | 2 | 350.98% |
| NFLX240503C00350000 | 2024-04-26 2:52PM EDT | 350.00 | 210.29 | 200.00 | 206.85 | 0.00 | - | 1 | 1 | 283.20% |
| NFLX240503C00360000 | 2024-04-26 12:50PM EDT | 360.00 | 198.97 | 190.05 | 196.20 | 0.00 | - | 2 | 2 | 258.84% |
| NFLX240503C00370000 | 2024-04-19 10:40AM EDT | 370.00 | 196.82 | 180.00 | 186.20 | 0.00 | - | 2 | 2 | 243.75% |
| NFLX240503C00380000 | 2024-04-19 12:41PM EDT | 380.00 | 175.80 | 168.50 | 177.00 | 0.00 | - | 1 | 3 | 218.26% |
| NFLX240503C00390000 | 2024-04-26 3:16PM EDT | 390.00 | 171.46 | 158.50 | 167.00 | 0.00 | - | 1 | 1 | 205.13% |
| NFLX240503C00400000 | 2024-04-10 11:16AM EDT | 400.00 | 216.20 | 148.20 | 157.00 | 0.00 | - | 1 | 2 | 187.16% |
| NFLX240503C00410000 | 2024-04-29 10:23AM EDT | 410.00 | 148.37 | 140.00 | 146.25 | 0.00 | - | 3 | 2 | 190.09% |
| NFLX240503C00420000 | 2024-04-26 1:56PM EDT | 420.00 | 142.42 | 128.85 | 136.25 | 0.00 | - | 2 | 2 | 160.99% |
| NFLX240503C00430000 | 2024-05-01 2:32PM EDT | 430.00 | 122.00 | 120.00 | 126.20 | -1.92 | -1.55% | 1 | 3 | 163.77% |
| NFLX240503C00435000 | 2024-05-01 10:13AM EDT | 435.00 | 113.61 | 113.50 | 121.25 | -9.31 | -7.57% | 1 | 3 | 137.60% |
| NFLX240503C00440000 | 2024-05-01 9:40AM EDT | 440.00 | 106.39 | 110.00 | 116.20 | -32.96 | -23.65% | 1 | 6 | 151.22% |
| NFLX240503C00445000 | 2024-04-25 11:42AM EDT | 445.00 | 114.27 | 103.80 | 112.00 | 0.00 | - | 1 | 1 | 140.53% |
| NFLX240503C00450000 | 2024-04-25 2:59PM EDT | 450.00 | 114.26 | 99.20 | 107.00 | 0.00 | - | - | 10 | 138.79% |
| NFLX240503C00455000 | 2024-04-26 11:03AM EDT | 455.00 | 101.41 | 94.15 | 101.30 | 0.00 | - | 1 | 1 | 124.51% |
| NFLX240503C00465000 | 2024-04-22 9:31AM EDT | 465.00 | 85.20 | 83.75 | 92.00 | 0.00 | - | 1 | 1 | 116.02% |
| NFLX240503C00470000 | 2024-05-01 3:08PM EDT | 470.00 | 89.12 | 78.50 | 87.00 | -2.29 | -2.51% | 6 | 6 | 107.57% |
| NFLX240503C00475000 | 2024-04-25 9:34AM EDT | 475.00 | 74.48 | 74.55 | 82.00 | 0.00 | - | - | 1 | 111.23% |
| NFLX240503C00480000 | 2024-04-03 10:06AM EDT | 480.00 | 143.00 | 70.05 | 76.25 | 0.00 | - | 2 | 2 | 103.05% |
| NFLX240503C00485000 | 2024-04-19 10:39AM EDT | 485.00 | 82.20 | 64.60 | 71.35 | 0.00 | - | 1 | 1 | 94.14% |
| NFLX240503C00490000 | 2024-04-30 12:56PM EDT | 490.00 | 68.09 | 59.70 | 67.00 | +6.59 | +10.72% | 1 | 30 | 93.82% |
| NFLX240503C00495000 | 2024-04-22 9:31AM EDT | 495.00 | 54.25 | 53.85 | 62.00 | 0.00 | - | - | 4 | 81.47% |
| NFLX240503C00500000 | 2024-05-01 3:14PM EDT | 500.00 | 60.10 | 49.95 | 57.00 | +4.25 | +7.61% | 8 | 31 | 82.96% |
| NFLX240503C00505000 | 2024-04-30 12:43PM EDT | 505.00 | 45.00 | 43.50 | 52.00 | 0.00 | - | 5 | 3 | 67.04% |
| NFLX240503C00510000 | 2024-05-01 1:19PM EDT | 510.00 | 49.33 | 40.00 | 46.40 | +2.88 | +6.20% | 6 | 11 | 67.07% |
| NFLX240503C00515000 | 2024-04-30 1:20PM EDT | 515.00 | 35.70 | 35.80 | 41.45 | 0.00 | - | 1 | 6 | 65.36% |
| NFLX240503C00520000 | 2024-05-01 12:22PM EDT | 520.00 | 27.38 | 28.65 | 37.00 | -7.12 | -20.64% | 1 | 167 | 50.27% |
| NFLX240503C00525000 | 2024-05-01 9:44AM EDT | 525.00 | 35.50 | 25.05 | 31.45 | +6.45 | +22.20% | 2 | 171 | 73.46% |
| NFLX240503C00530000 | 2024-05-01 2:26PM EDT | 530.00 | 24.00 | 19.85 | 26.70 | +2.35 | +10.85% | 4 | 26 | 66.87% |
| NFLX240503C00535000 | 2024-05-01 3:01PM EDT | 535.00 | 22.00 | 14.90 | 18.90 | -2.00 | -8.33% | 26 | 104 | 40.11% |
| NFLX240503C00540000 | 2024-05-01 3:01PM EDT | 540.00 | 17.00 | 12.15 | 13.95 | +2.85 | +20.14% | 60 | 48 | 32.83% |
| NFLX240503C00542500 | 2024-05-01 2:05PM EDT | 542.50 | 13.60 | 10.05 | 11.90 | -0.60 | -4.23% | 102 | 15 | 31.56% |
| NFLX240503C00545000 | 2024-05-01 3:23PM EDT | 545.00 | 10.45 | 9.15 | 10.00 | -0.05 | -0.48% | 479 | 148 | 30.57% |
| NFLX240503C00547500 | 2024-05-01 3:23PM EDT | 547.50 | 13.10 | 7.45 | 8.20 | +4.80 | +57.83% | 606 | 45 | 29.46% |
| NFLX240503C00550000 | 2024-05-01 3:55PM EDT | 550.00 | 6.35 | 5.85 | 6.65 | -1.15 | -15.33% | 1,693 | 400 | 28.88% |
| NFLX240503C00552500 | 2024-05-01 3:58PM EDT | 552.50 | 5.25 | 4.55 | 5.30 | -0.95 | -15.32% | 955 | 184 | 28.48% |
| NFLX240503C00555000 | 2024-05-01 3:59PM EDT | 555.00 | 4.00 | 3.65 | 4.15 | -0.85 | -17.53% | 1,165 | 859 | 28.20% |
| NFLX240503C00557500 | 2024-05-01 3:59PM EDT | 557.50 | 3.00 | 2.73 | 3.05 | -1.70 | -36.17% | 808 | 307 | 27.23% |
| NFLX240503C00560000 | 2024-05-01 3:59PM EDT | 560.00 | 2.05 | 2.06 | 2.45 | -1.25 | -37.88% | 1,786 | 1,243 | 28.13% |
| NFLX240503C00562500 | 2024-05-01 3:59PM EDT | 562.50 | 1.67 | 1.45 | 1.73 | -1.03 | -38.15% | 508 | 425 | 27.44% |
| NFLX240503C00565000 | 2024-05-01 3:59PM EDT | 565.00 | 1.20 | 1.04 | 1.32 | -0.86 | -41.75% | 2,203 | 1,274 | 27.94% |
| NFLX240503C00567500 | 2024-05-01 3:58PM EDT | 567.50 | 0.94 | 0.69 | 0.95 | -0.70 | -42.68% | 567 | 679 | 27.98% |
| NFLX240503C00570000 | 2024-05-01 3:59PM EDT | 570.00 | 0.62 | 0.56 | 0.68 | -0.62 | -50.00% | 1,118 | 1,482 | 28.13% |
| NFLX240503C00575000 | 2024-05-01 3:59PM EDT | 575.00 | 0.37 | 0.29 | 0.37 | -0.30 | -44.78% | 804 | 1,567 | 29.05% |
| NFLX240503C00580000 | 2024-05-01 3:59PM EDT | 580.00 | 0.19 | 0.17 | 0.30 | -0.28 | -59.57% | 1,063 | 2,161 | 32.37% |
| NFLX240503C00585000 | 2024-05-01 3:59PM EDT | 585.00 | 0.08 | 0.10 | 0.12 | -0.16 | -66.67% | 478 | 1,856 | 31.54% |
| NFLX240503C00590000 | 2024-05-01 3:57PM EDT | 590.00 | 0.07 | 0.06 | 0.10 | -0.08 | -53.33% | 414 | 1,629 | 34.38% |
| NFLX240503C00595000 | 2024-05-01 3:40PM EDT | 595.00 | 0.05 | 0.04 | 0.05 | -0.10 | -66.67% | 286 | 2,333 | 34.77% |
| NFLX240503C00600000 | 2024-05-01 3:53PM EDT | 600.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 831 | 4,639 | 34.38% |
| NFLX240503C00602500 | 2024-05-01 3:56PM EDT | 602.50 | 0.03 | 0.01 | 0.04 | -0.06 | -66.67% | 40 | 252 | 38.67% |
| NFLX240503C00605000 | 2024-05-01 3:36PM EDT | 605.00 | 0.05 | 0.01 | 0.04 | +0.02 | +66.67% | 54 | 549 | 40.43% |
| NFLX240503C00607500 | 2024-05-01 9:30AM EDT | 607.50 | 0.04 | 0.00 | 0.09 | -0.02 | -33.33% | 5 | 199 | 46.29% |
| NFLX240503C00610000 | 2024-05-01 3:06PM EDT | 610.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 328 | 1,071 | 44.73% |
| NFLX240503C00612500 | 2024-05-01 3:23PM EDT | 612.50 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 4 | 443 | 46.29% |
| NFLX240503C00615000 | 2024-05-01 3:48PM EDT | 615.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 25 | 251 | 46.68% |
| NFLX240503C00617500 | 2024-05-01 2:52PM EDT | 617.50 | 0.02 | 0.00 | 0.08 | -0.04 | -66.67% | 2 | 101 | 52.15% |
| NFLX240503C00620000 | 2024-05-01 3:38PM EDT | 620.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 45 | 460 | 48.24% |
| NFLX240503C00622500 | 2024-04-30 10:42AM EDT | 622.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 43 | 51.17% |
| NFLX240503C00625000 | 2024-05-01 3:38PM EDT | 625.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 17 | 390 | 46.09% |
| NFLX240503C00627500 | 2024-04-26 2:00PM EDT | 627.50 | 0.08 | 0.00 | 0.08 | 0.00 | - | 8 | 54 | 54.30% |
| NFLX240503C00630000 | 2024-04-30 10:30AM EDT | 630.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 465 | 55.86% |
| NFLX240503C00632500 | 2024-04-26 3:31PM EDT | 632.50 | 0.07 | 0.00 | 0.07 | 0.00 | - | 86 | 72 | 56.25% |
| NFLX240503C00635000 | 2024-05-01 3:39PM EDT | 635.00 | 0.02 | 0.00 | 0.08 | -0.03 | -60.00% | 12 | 169 | 58.59% |
| NFLX240503C00637500 | 2024-04-30 9:39AM EDT | 637.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 17 | 60.16% |
| NFLX240503C00640000 | 2024-04-30 9:56AM EDT | 640.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 92 | 61.52% |
| NFLX240503C00645000 | 2024-05-01 2:28PM EDT | 645.00 | 0.05 | 0.00 | 0.08 | -0.07 | -58.33% | 1 | 61 | 64.45% |
| NFLX240503C00650000 | 2024-05-01 3:39PM EDT | 650.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 8 | 237 | 67.19% |
| NFLX240503C00655000 | 2024-04-26 3:24PM EDT | 655.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 18 | 85 | 69.92% |
| NFLX240503C00660000 | 2024-04-30 10:50AM EDT | 660.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 107 | 69.53% |
| NFLX240503C00665000 | 2024-04-29 1:30PM EDT | 665.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 134 | 62.50% |
| NFLX240503C00670000 | 2024-04-30 10:42AM EDT | 670.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 179 | 65.63% |
| NFLX240503C00675000 | 2024-04-26 3:53PM EDT | 675.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 64 | 74.22% |
| NFLX240503C00680000 | 2024-04-26 11:48AM EDT | 680.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 7 | 72 | 83.59% |
| NFLX240503C00685000 | 2024-04-30 10:42AM EDT | 685.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 140 | 71.88% |
| NFLX240503C00690000 | 2024-04-26 10:07AM EDT | 690.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 43 | 88.67% |
| NFLX240503C00695000 | 2024-04-30 2:37PM EDT | 695.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 76 | 85.94% |
| NFLX240503C00700000 | 2024-05-01 12:33PM EDT | 700.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 552 | 78.13% |
| NFLX240503C00705000 | 2024-04-22 10:02AM EDT | 705.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 1 | 18 | 93.75% |
| NFLX240503C00710000 | 2024-04-24 1:06PM EDT | 710.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 80 | 82.81% |
| NFLX240503C00715000 | 2024-04-25 11:17AM EDT | 715.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 8 | 98.44% |
| NFLX240503C00720000 | 2024-04-25 11:17AM EDT | 720.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 109 | 103.52% |
| NFLX240503C00725000 | 2024-04-25 3:42PM EDT | 725.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 61 | 89.06% |
| NFLX240503C00730000 | 2024-04-24 10:46AM EDT | 730.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 90.63% |
| NFLX240503C00740000 | 2024-04-23 11:48AM EDT | 740.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 228 | 110.16% |
| NFLX240503C00750000 | 2024-04-25 9:37AM EDT | 750.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 134 | 98.44% |
| NFLX240503C00760000 | 2024-04-23 2:36PM EDT | 760.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 232 | 112.50% |
| NFLX240503C00770000 | 2024-04-23 9:31AM EDT | 770.00 | 0.36 | 0.00 | 0.07 | 0.00 | - | 1 | 62 | 125.00% |
| NFLX240503C00780000 | 2024-04-24 1:28PM EDT | 780.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 2 | 21 | 131.25% |
| NFLX240503C00790000 | 2024-04-24 1:28PM EDT | 790.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 11 | 135.16% |
| NFLX240503C00800000 | 2024-04-26 12:13PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 159 | 118.75% |
| NFLX240503C00810000 | 2024-04-22 1:32PM EDT | 810.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 7 | 143.75% |
| NFLX240503C00820000 | 2024-04-17 12:51PM EDT | 820.00 | 1.25 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 147.66% |
| NFLX240503C00830000 | 2024-04-29 11:09AM EDT | 830.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 15 | 135.94% |
| NFLX240503C00840000 | 2024-04-19 12:51PM EDT | 840.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 38 | 143.75% |
| NFLX240503C00850000 | 2024-04-26 12:12PM EDT | 850.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 39 | 137.50% |
| NFLX240503C00860000 | 2024-04-29 9:30AM EDT | 860.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 49 | 140.63% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00250000 | 2024-04-25 9:30AM EDT | 250.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 250.00% |
| NFLX240503P00310000 | 2024-04-16 1:55PM EDT | 310.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 184.38% |
| NFLX240503P00330000 | 2024-04-22 9:30AM EDT | 330.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 16 | 179.69% |
| NFLX240503P00340000 | 2024-04-22 9:32AM EDT | 340.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 86 | 80 | 165.63% |
| NFLX240503P00350000 | 2024-04-26 9:34AM EDT | 350.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 2 | 5 | 159.38% |
| NFLX240503P00370000 | 2024-04-18 3:57PM EDT | 370.00 | 0.94 | 0.00 | 0.08 | 0.00 | - | - | 1 | 154.69% |
| NFLX240503P00380000 | 2024-04-22 1:37PM EDT | 380.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 165 | 168 | 141.41% |
| NFLX240503P00390000 | 2024-04-11 1:21PM EDT | 390.00 | 0.49 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 135.55% |
| NFLX240503P00400000 | 2024-04-26 2:23PM EDT | 400.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 60 | 60 | 115.63% |
| NFLX240503P00410000 | 2024-04-26 11:57AM EDT | 410.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 15 | 45 | 117.19% |
| NFLX240503P00420000 | 2024-04-26 3:25PM EDT | 420.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 185 | 192 | 108.59% |
| NFLX240503P00430000 | 2024-04-26 1:10PM EDT | 430.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 50 | 100.00% |
| NFLX240503P00435000 | 2024-04-25 9:57AM EDT | 435.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 2 | 534 | 96.88% |
| NFLX240503P00440000 | 2024-04-29 12:45PM EDT | 440.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 10 | 414 | 92.58% |
| NFLX240503P00445000 | 2024-04-26 2:38PM EDT | 445.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 3 | 79 | 88.28% |
| NFLX240503P00450000 | 2024-04-29 10:49AM EDT | 450.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 10 | 276 | 82.03% |
| NFLX240503P00455000 | 2024-04-22 2:45PM EDT | 455.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 15 | 44 | 76.95% |
| NFLX240503P00460000 | 2024-04-29 12:04PM EDT | 460.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 205 | 222 | 76.95% |
| NFLX240503P00465000 | 2024-04-29 1:04PM EDT | 465.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 21 | 44 | 69.92% |
| NFLX240503P00470000 | 2024-04-29 10:45AM EDT | 470.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 206 | 68.75% |
| NFLX240503P00475000 | 2024-05-01 2:58PM EDT | 475.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 51 | 416 | 65.23% |
| NFLX240503P00480000 | 2024-05-01 2:48PM EDT | 480.00 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 9 | 464 | 55.08% |
| NFLX240503P00485000 | 2024-05-01 2:24PM EDT | 485.00 | 0.02 | 0.02 | 0.06 | -0.04 | -66.67% | 12 | 444 | 55.08% |
| NFLX240503P00490000 | 2024-05-01 3:16PM EDT | 490.00 | 0.02 | 0.02 | 0.12 | -0.01 | -33.33% | 38 | 536 | 54.49% |
| NFLX240503P00495000 | 2024-05-01 3:48PM EDT | 495.00 | 0.06 | 0.02 | 0.04 | -0.04 | -40.00% | 167 | 434 | 47.27% |
| NFLX240503P00500000 | 2024-05-01 3:59PM EDT | 500.00 | 0.06 | 0.06 | 0.08 | -0.06 | -50.00% | 670 | 1,448 | 47.07% |
| NFLX240503P00505000 | 2024-05-01 2:02PM EDT | 505.00 | 0.15 | 0.05 | 0.14 | +0.03 | +25.00% | 14 | 517 | 46.29% |
| NFLX240503P00510000 | 2024-05-01 3:50PM EDT | 510.00 | 0.10 | 0.05 | 0.16 | -0.05 | -33.33% | 158 | 739 | 42.68% |
| NFLX240503P00515000 | 2024-05-01 3:59PM EDT | 515.00 | 0.11 | 0.08 | 0.14 | -0.19 | -63.33% | 240 | 633 | 37.35% |
| NFLX240503P00520000 | 2024-05-01 3:59PM EDT | 520.00 | 0.14 | 0.12 | 0.17 | -0.17 | -54.84% | 616 | 2,290 | 33.89% |
| NFLX240503P00525000 | 2024-05-01 3:59PM EDT | 525.00 | 0.25 | 0.10 | 0.25 | -0.38 | -60.32% | 532 | 1,251 | 31.35% |
| NFLX240503P00530000 | 2024-05-01 3:58PM EDT | 530.00 | 0.35 | 0.30 | 0.48 | -0.66 | -65.35% | 1,446 | 1,310 | 30.37% |
| NFLX240503P00535000 | 2024-05-01 3:57PM EDT | 535.00 | 0.63 | 0.60 | 0.76 | -1.06 | -62.72% | 2,244 | 879 | 28.05% |
| NFLX240503P00540000 | 2024-05-01 3:59PM EDT | 540.00 | 1.31 | 1.02 | 1.39 | -1.44 | -52.36% | 2,939 | 1,578 | 26.92% |
| NFLX240503P00542500 | 2024-05-01 3:57PM EDT | 542.50 | 1.65 | 1.56 | 2.04 | -1.95 | -54.17% | 525 | 434 | 27.55% |
| NFLX240503P00545000 | 2024-05-01 3:59PM EDT | 545.00 | 2.29 | 2.18 | 2.56 | -1.92 | -45.61% | 1,377 | 702 | 26.45% |
| NFLX240503P00547500 | 2024-05-01 3:59PM EDT | 547.50 | 2.78 | 2.83 | 3.35 | -2.02 | -42.08% | 810 | 353 | 26.09% |
| NFLX240503P00550000 | 2024-05-01 3:59PM EDT | 550.00 | 4.00 | 3.95 | 4.55 | -2.55 | -38.93% | 1,330 | 998 | 26.92% |
| NFLX240503P00552500 | 2024-05-01 3:59PM EDT | 552.50 | 5.00 | 5.00 | 5.55 | -2.10 | -29.58% | 837 | 198 | 25.77% |
| NFLX240503P00555000 | 2024-05-01 3:59PM EDT | 555.00 | 6.70 | 6.45 | 7.70 | -2.10 | -23.86% | 664 | 669 | 29.53% |
| NFLX240503P00557500 | 2024-05-01 3:59PM EDT | 557.50 | 8.15 | 7.45 | 8.75 | -1.55 | -15.98% | 133 | 229 | 26.75% |
| NFLX240503P00560000 | 2024-05-01 3:56PM EDT | 560.00 | 9.80 | 9.70 | 10.40 | -1.75 | -15.15% | 285 | 666 | 26.10% |
| NFLX240503P00562500 | 2024-05-01 3:38PM EDT | 562.50 | 8.80 | 10.65 | 12.40 | -4.72 | -34.91% | 25 | 202 | 26.64% |
| NFLX240503P00565000 | 2024-05-01 3:56PM EDT | 565.00 | 13.15 | 13.20 | 15.35 | -2.85 | -17.81% | 61 | 674 | 33.25% |
| NFLX240503P00567500 | 2024-04-30 3:55PM EDT | 567.50 | 17.33 | 15.45 | 17.60 | 0.00 | - | 41 | 71 | 34.94% |
| NFLX240503P00570000 | 2024-05-01 3:26PM EDT | 570.00 | 12.27 | 17.50 | 21.45 | -6.66 | -35.18% | 58 | 413 | 47.72% |
| NFLX240503P00575000 | 2024-05-01 3:53PM EDT | 575.00 | 20.95 | 19.25 | 26.55 | -3.65 | -14.84% | 26 | 400 | 55.38% |
| NFLX240503P00580000 | 2024-05-01 3:53PM EDT | 580.00 | 26.34 | 24.10 | 29.95 | -1.48 | -5.32% | 237 | 457 | 49.19% |
| NFLX240503P00585000 | 2024-05-01 3:53PM EDT | 585.00 | 31.26 | 28.10 | 36.70 | -3.55 | -10.20% | 18 | 65 | 69.57% |
| NFLX240503P00590000 | 2024-05-01 2:41PM EDT | 590.00 | 32.70 | 33.10 | 41.50 | -7.17 | -17.98% | 4 | 27 | 74.19% |
| NFLX240503P00595000 | 2024-05-01 1:08PM EDT | 595.00 | 39.05 | 38.30 | 46.30 | -4.16 | -9.63% | 145 | 28 | 78.44% |
| NFLX240503P00600000 | 2024-05-01 3:54PM EDT | 600.00 | 47.55 | 44.15 | 50.00 | +0.55 | +1.17% | 4 | 1 | 71.41% |
| NFLX240503P00602500 | 2024-05-01 3:20PM EDT | 602.50 | 46.75 | 46.55 | 53.00 | +4.95 | +11.84% | 52 | 16 | 79.32% |
| NFLX240503P00605000 | 2024-04-26 10:05AM EDT | 605.00 | 51.70 | 48.30 | 56.05 | 0.00 | - | 1 | 0 | 87.37% |
| NFLX240503P00607500 | 2024-05-01 3:42PM EDT | 607.50 | 54.85 | 51.00 | 59.35 | +1.40 | +2.62% | 9 | 2 | 97.33% |
| NFLX240503P00610000 | 2024-04-25 11:30AM EDT | 610.00 | 51.00 | 53.30 | 61.50 | 0.00 | - | 3 | 0 | 96.95% |
| NFLX240503P00612500 | 2024-04-24 3:56PM EDT | 612.50 | 60.45 | 56.20 | 63.65 | 0.00 | - | 81 | 0 | 96.29% |
| NFLX240503P00615000 | 2024-04-24 3:56PM EDT | 615.00 | 62.80 | 59.00 | 66.45 | 0.00 | - | 187 | 1 | 101.79% |
| NFLX240503P00617500 | 2024-04-24 3:56PM EDT | 617.50 | 58.75 | 61.70 | 68.90 | 0.00 | - | 80 | 0 | 103.93% |
| NFLX240503P00620000 | 2024-05-01 3:52PM EDT | 620.00 | 65.85 | 64.40 | 70.00 | -2.75 | -4.01% | 501 | 59 | 90.97% |
| NFLX240503P00622500 | 2024-04-22 9:30AM EDT | 622.50 | 71.73 | 66.00 | 74.05 | 0.00 | - | 3 | 0 | 110.54% |
| NFLX240503P00625000 | 2024-04-23 11:00AM EDT | 625.00 | 57.34 | 69.10 | 75.35 | 0.00 | - | 1 | 0 | 100.05% |
| NFLX240503P00627500 | 2024-04-18 11:13AM EDT | 627.50 | 36.00 | 71.50 | 77.90 | 0.00 | - | - | 0 | 103.00% |
| NFLX240503P00630000 | 2024-04-24 3:53PM EDT | 630.00 | 74.37 | 74.05 | 80.00 | 0.00 | - | 1 | 0 | 100.15% |
| NFLX240503P00632500 | 2024-04-24 3:53PM EDT | 632.50 | 76.89 | 76.70 | 82.15 | 0.00 | - | 1 | 0 | 97.27% |
| NFLX240503P00635000 | 2024-04-24 3:56PM EDT | 635.00 | 82.95 | 78.15 | 86.75 | 0.00 | - | 99 | 0 | 125.05% |
| NFLX240503P00640000 | 2024-04-23 2:47PM EDT | 640.00 | 63.01 | 83.35 | 91.65 | 0.00 | - | 12 | 0 | 128.88% |
| NFLX240503P00645000 | 2024-04-23 1:32PM EDT | 645.00 | 68.80 | 89.35 | 94.80 | 0.00 | - | 2 | 0 | 110.25% |
| NFLX240503P00650000 | 2024-04-24 2:38PM EDT | 650.00 | 92.50 | 93.05 | 101.30 | 0.00 | - | 4 | 0 | 134.42% |
| NFLX240503P00655000 | 2024-04-12 10:25AM EDT | 655.00 | 46.95 | 98.05 | 106.30 | 0.00 | - | 2 | 0 | 138.94% |
| NFLX240503P00660000 | 2024-04-18 3:24PM EDT | 660.00 | 63.51 | 103.05 | 111.30 | 0.00 | - | - | 0 | 143.38% |
| NFLX240503P00670000 | 2024-04-22 10:05AM EDT | 670.00 | 127.25 | 113.05 | 121.30 | 0.00 | - | 2 | 0 | 152.10% |
| NFLX240503P00675000 | 2024-04-18 1:48PM EDT | 675.00 | 74.02 | 118.30 | 126.30 | 0.00 | - | - | 0 | 156.35% |
| NFLX240503P00690000 | 2024-04-19 12:48PM EDT | 690.00 | 133.52 | 133.35 | 141.20 | 0.00 | - | 2 | 0 | 167.46% |
| NFLX240503P00695000 | 2024-04-19 10:04AM EDT | 695.00 | 122.00 | 139.00 | 145.45 | 0.00 | - | 1 | 0 | 160.57% |
| NFLX240503P00700000 | 2024-04-22 1:19PM EDT | 700.00 | 149.14 | 143.25 | 151.20 | 0.00 | - | 1 | 0 | 175.42% |
| NFLX240503P00710000 | 2024-04-17 2:45PM EDT | 710.00 | 97.75 | 154.25 | 159.85 | 0.00 | - | - | 0 | 161.08% |
| NFLX240503P00730000 | 2024-04-05 3:20PM EDT | 730.00 | 100.89 | 174.00 | 180.30 | 0.00 | - | 2 | 0 | 183.59% |
| NFLX240503P00750000 | 2024-04-22 1:19PM EDT | 750.00 | 199.64 | 194.05 | 200.50 | 0.00 | - | 1 | 0 | 200.88% |
| NFLX240503P00790000 | 2024-04-23 1:32PM EDT | 790.00 | 213.97 | 234.20 | 240.55 | 0.00 | - | - | 0 | 227.78% |
| NFLX240503P00800000 | 2024-04-26 12:17PM EDT | 800.00 | 243.61 | 243.95 | 250.50 | 0.00 | - | 2 | 0 | 233.01% |
| NFLX240503P00830000 | 2024-04-22 2:32PM EDT | 830.00 | 272.05 | 273.95 | 280.50 | 0.00 | - | - | 0 | 250.88% |
| NFLX240503P00840000 | 2024-03-22 10:49AM EDT | 840.00 | 215.63 | 282.45 | 286.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.