UK markets open in 6 hours 40 minutes
NIKKEI 225
38,020.58 -253.47 (-0.66%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.26 +0.26 (+0.33%) GOLD FUTURES
2,333.70 +22.70 (+0.98%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,510.58 -1,792.04 (-3.71%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240719C00220000 | 2024-01-31 11:29AM EDT | 220.00 | 352.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX240719C00230000 | 2024-04-22 10:35AM EDT | 230.00 | 316.70 | 323.30 | 326.40 | 0.00 | - | 1 | 2 | 109.72% |
| NFLX240719C00300000 | 2024-04-05 2:45PM EDT | 300.00 | 338.86 | 254.40 | 257.65 | 0.00 | - | 1 | 1 | 85.33% |
| NFLX240719C00310000 | 2024-03-12 10:55AM EDT | 310.00 | 301.48 | 312.00 | 314.70 | 0.00 | - | - | 1 | 221.56% |
| NFLX240719C00345000 | 2024-04-26 9:46AM EDT | 345.00 | 218.55 | 210.70 | 213.30 | 0.00 | - | 2 | 1 | 71.99% |
| NFLX240719C00350000 | 2024-04-26 9:45AM EDT | 350.00 | 213.25 | 205.45 | 208.30 | 0.00 | - | 2 | 1 | 69.77% |
| NFLX240719C00355000 | 2024-04-26 9:46AM EDT | 355.00 | 208.60 | 199.55 | 203.55 | 0.00 | - | 2 | 1 | 66.92% |
| NFLX240719C00360000 | 2024-04-26 9:46AM EDT | 360.00 | 203.35 | 195.60 | 198.90 | 0.00 | - | 2 | 1 | 67.42% |
| NFLX240719C00365000 | 2024-04-26 9:46AM EDT | 365.00 | 199.05 | 191.15 | 193.80 | 0.00 | - | 2 | 2 | 66.34% |
| NFLX240719C00370000 | 2024-04-26 9:46AM EDT | 370.00 | 194.30 | 186.30 | 188.95 | 0.00 | - | 2 | 3 | 65.03% |
| NFLX240719C00375000 | 2024-05-01 9:47AM EDT | 375.00 | 177.11 | 181.35 | 184.10 | -11.24 | -5.97% | 2 | 1 | 63.57% |
| NFLX240719C00380000 | 2024-04-26 9:46AM EDT | 380.00 | 184.45 | 176.60 | 179.25 | 0.00 | - | 2 | 5 | 62.39% |
| NFLX240719C00385000 | 2024-04-26 9:45AM EDT | 385.00 | 179.65 | 170.30 | 174.55 | 0.00 | - | 2 | 2 | 59.32% |
| NFLX240719C00390000 | 2024-04-26 9:43AM EDT | 390.00 | 173.75 | 166.95 | 169.60 | 0.00 | - | 6 | 17 | 59.88% |
| NFLX240719C00395000 | 2024-03-15 10:12AM EDT | 395.00 | 232.11 | 232.90 | 236.60 | 0.00 | - | 4 | 3 | 168.41% |
| NFLX240719C00400000 | 2024-04-26 1:27PM EDT | 400.00 | 167.20 | 157.30 | 160.25 | 0.00 | - | 1 | 174 | 57.69% |
| NFLX240719C00410000 | 2024-04-22 10:13AM EDT | 410.00 | 143.70 | 147.65 | 150.65 | 0.00 | - | 2 | 3 | 55.15% |
| NFLX240719C00420000 | 2024-04-29 12:51PM EDT | 420.00 | 145.50 | 138.40 | 141.05 | 0.00 | - | 3 | 8 | 53.01% |
| NFLX240719C00425000 | 2024-04-29 2:45PM EDT | 425.00 | 140.05 | 132.25 | 136.55 | 0.00 | - | 1 | 24 | 50.65% |
| NFLX240719C00430000 | 2024-02-12 4:55PM EDT | 430.00 | 146.10 | 190.30 | 194.60 | 0.00 | - | - | 1 | 136.95% |
| NFLX240719C00435000 | 2024-04-22 9:31AM EDT | 435.00 | 122.78 | 124.95 | 127.30 | 0.00 | - | 23 | 24 | 50.63% |
| NFLX240719C00440000 | 2024-04-29 12:40PM EDT | 440.00 | 126.68 | 119.90 | 122.75 | 0.00 | - | 1 | 26 | 51.77% |
| NFLX240719C00445000 | 2024-05-01 9:40AM EDT | 445.00 | 111.41 | 114.30 | 118.25 | -7.35 | -6.19% | 1 | 4 | 50.84% |
| NFLX240719C00450000 | 2024-04-19 3:25PM EDT | 450.00 | 117.82 | 110.90 | 113.65 | 0.00 | - | 3 | 22 | 49.71% |
| NFLX240719C00455000 | 2024-04-26 9:44AM EDT | 455.00 | 113.10 | 107.00 | 109.10 | 0.00 | - | 2 | 11 | 48.64% |
| NFLX240719C00460000 | 2024-04-19 1:57PM EDT | 460.00 | 111.97 | 101.95 | 104.40 | 0.00 | - | 2 | 27 | 47.31% |
| NFLX240719C00465000 | 2024-04-19 9:55AM EDT | 465.00 | 118.67 | 96.80 | 100.35 | 0.00 | - | 1 | 3 | 46.91% |
| NFLX240719C00470000 | 2024-04-26 9:43AM EDT | 470.00 | 100.30 | 93.40 | 96.00 | 0.00 | - | 4 | 8 | 46.01% |
| NFLX240719C00475000 | 2024-04-25 3:28PM EDT | 475.00 | 103.90 | 89.25 | 91.70 | 0.00 | - | 2 | 6 | 45.14% |
| NFLX240719C00480000 | 2024-04-24 10:47AM EDT | 480.00 | 93.46 | 85.15 | 87.50 | 0.00 | - | 3 | 21 | 44.35% |
| NFLX240719C00485000 | 2024-04-26 12:01PM EDT | 485.00 | 86.35 | 81.25 | 83.35 | 0.00 | - | 3 | 9 | 43.57% |
| NFLX240719C00490000 | 2024-04-24 10:47AM EDT | 490.00 | 85.09 | 77.25 | 79.65 | 0.00 | - | 4 | 13 | 43.29% |
| NFLX240719C00495000 | 2024-04-26 3:16PM EDT | 495.00 | 82.30 | 73.20 | 75.65 | 0.00 | - | 12 | 14 | 42.56% |
| NFLX240719C00500000 | 2024-05-01 2:30PM EDT | 500.00 | 73.50 | 69.80 | 71.90 | +0.51 | +0.70% | 1 | 33 | 42.06% |
| NFLX240719C00505000 | 2024-04-23 9:38AM EDT | 505.00 | 76.00 | 66.40 | 68.45 | 0.00 | - | 3 | 9 | 41.82% |
| NFLX240719C00510000 | 2024-04-25 3:28PM EDT | 510.00 | 75.65 | 62.50 | 64.50 | 0.00 | - | 4 | 15 | 40.93% |
| NFLX240719C00515000 | 2024-04-24 12:46PM EDT | 515.00 | 61.67 | 59.10 | 61.40 | 0.00 | - | 3 | 14 | 40.90% |
| NFLX240719C00520000 | 2024-04-26 2:46PM EDT | 520.00 | 63.25 | 55.85 | 57.90 | 0.00 | - | 2 | 49 | 40.35% |
| NFLX240719C00525000 | 2024-04-25 12:10PM EDT | 525.00 | 62.50 | 52.45 | 54.35 | 0.00 | - | 1 | 13 | 39.66% |
| NFLX240719C00530000 | 2024-05-01 9:42AM EDT | 530.00 | 46.80 | 49.65 | 51.10 | -5.00 | -9.65% | 7 | 8 | 39.20% |
| NFLX240719C00535000 | 2024-05-01 11:57AM EDT | 535.00 | 44.50 | 46.35 | 48.55 | -6.30 | -12.40% | 6 | 17 | 39.35% |
| NFLX240719C00540000 | 2024-05-01 9:59AM EDT | 540.00 | 42.20 | 43.70 | 45.00 | -2.90 | -6.43% | 8 | 32 | 38.41% |
| NFLX240719C00545000 | 2024-05-01 3:47PM EDT | 545.00 | 44.00 | 40.90 | 42.35 | -2.95 | -6.28% | 9 | 63 | 38.27% |
| NFLX240719C00550000 | 2024-05-01 3:23PM EDT | 550.00 | 42.65 | 38.40 | 39.75 | +3.60 | +9.22% | 30 | 165 | 38.08% |
| NFLX240719C00555000 | 2024-05-01 3:08PM EDT | 555.00 | 38.80 | 36.10 | 36.95 | +0.95 | +2.51% | 47 | 241 | 37.60% |
| NFLX240719C00560000 | 2024-05-01 3:26PM EDT | 560.00 | 34.10 | 33.80 | 34.30 | -1.45 | -4.08% | 49 | 681 | 37.17% |
| NFLX240719C00565000 | 2024-05-01 3:13PM EDT | 565.00 | 35.50 | 31.50 | 31.90 | +4.10 | +13.06% | 16 | 636 | 36.88% |
| NFLX240719C00570000 | 2024-05-01 3:21PM EDT | 570.00 | 32.50 | 29.30 | 29.65 | +1.65 | +5.35% | 14 | 372 | 36.64% |
| NFLX240719C00575000 | 2024-05-01 11:04AM EDT | 575.00 | 30.50 | 27.20 | 27.85 | +2.20 | +7.77% | 4 | 243 | 36.75% |
| NFLX240719C00580000 | 2024-05-01 3:43PM EDT | 580.00 | 26.00 | 25.15 | 27.90 | -0.85 | -3.17% | 3 | 300 | 38.60% |
| NFLX240719C00585000 | 2024-05-01 10:02AM EDT | 585.00 | 22.05 | 23.15 | 23.90 | -2.40 | -9.82% | 6 | 145 | 36.32% |
| NFLX240719C00590000 | 2024-05-01 3:27PM EDT | 590.00 | 25.10 | 21.35 | 22.20 | +2.91 | +13.11% | 9 | 184 | 36.24% |
| NFLX240719C00595000 | 2024-05-01 3:05PM EDT | 595.00 | 22.65 | 19.20 | 20.55 | +1.80 | +8.63% | 8 | 90 | 36.12% |
| NFLX240719C00600000 | 2024-05-01 3:23PM EDT | 600.00 | 19.00 | 16.75 | 18.95 | -0.60 | -3.06% | 29 | 423 | 35.95% |
| NFLX240719C00605000 | 2024-05-01 2:52PM EDT | 605.00 | 19.30 | 17.00 | 17.50 | +1.30 | +7.22% | 4 | 179 | 35.84% |
| NFLX240719C00610000 | 2024-05-01 11:06AM EDT | 610.00 | 17.85 | 15.55 | 16.15 | +1.34 | +8.12% | 11 | 356 | 35.76% |
| NFLX240719C00615000 | 2024-04-30 3:52PM EDT | 615.00 | 15.26 | 14.30 | 15.05 | 0.00 | - | 1 | 257 | 35.86% |
| NFLX240719C00620000 | 2024-05-01 3:39PM EDT | 620.00 | 14.25 | 13.20 | 13.70 | +0.70 | +5.17% | 129 | 296 | 35.59% |
| NFLX240719C00625000 | 2024-05-01 12:05PM EDT | 625.00 | 11.30 | 12.15 | 12.60 | -1.55 | -12.06% | 22 | 256 | 35.52% |
| NFLX240719C00630000 | 2024-05-01 3:55PM EDT | 630.00 | 11.43 | 11.15 | 11.60 | -0.57 | -4.75% | 89 | 432 | 35.48% |
| NFLX240719C00635000 | 2024-05-01 1:37PM EDT | 635.00 | 11.20 | 10.10 | 10.60 | +0.20 | +1.82% | 36 | 352 | 35.36% |
| NFLX240719C00640000 | 2024-04-30 12:15PM EDT | 640.00 | 9.85 | 9.20 | 9.75 | -0.09 | -0.91% | 1 | 258 | 35.35% |
| NFLX240719C00645000 | 2024-05-01 9:42AM EDT | 645.00 | 10.05 | 8.55 | 8.95 | +1.09 | +12.17% | 4 | 73 | 35.33% |
| NFLX240719C00650000 | 2024-05-01 3:22PM EDT | 650.00 | 8.83 | 7.70 | 8.20 | +1.03 | +13.21% | 20 | 850 | 35.29% |
| NFLX240719C00655000 | 2024-05-01 10:19AM EDT | 655.00 | 6.90 | 7.15 | 7.55 | -0.64 | -8.49% | 6 | 57 | 35.33% |
| NFLX240719C00660000 | 2024-04-30 11:52AM EDT | 660.00 | 6.89 | 6.40 | 6.90 | 0.00 | - | 1 | 85 | 35.29% |
| NFLX240719C00665000 | 2024-05-01 2:12PM EDT | 665.00 | 6.35 | 5.85 | 6.30 | +0.03 | +0.47% | 1 | 88 | 35.26% |
| NFLX240719C00670000 | 2024-05-01 2:15PM EDT | 670.00 | 6.00 | 5.45 | 5.75 | +0.25 | +4.35% | 3 | 76 | 35.23% |
| NFLX240719C00675000 | 2024-04-30 12:24PM EDT | 675.00 | 5.30 | 4.95 | 5.30 | 0.00 | - | 2 | 90 | 35.31% |
| NFLX240719C00680000 | 2024-05-01 11:18AM EDT | 680.00 | 4.18 | 4.50 | 4.95 | -0.83 | -16.57% | 3 | 72 | 35.52% |
| NFLX240719C00685000 | 2024-05-01 12:26PM EDT | 685.00 | 4.00 | 4.10 | 4.40 | -0.75 | -15.79% | 1 | 95 | 35.26% |
| NFLX240719C00690000 | 2024-04-29 2:58PM EDT | 690.00 | 4.55 | 3.75 | 4.05 | 0.00 | - | 20 | 483 | 35.35% |
| NFLX240719C00695000 | 2024-05-01 3:22PM EDT | 695.00 | 3.93 | 3.35 | 3.70 | +0.13 | +3.42% | 3 | 122 | 35.36% |
| NFLX240719C00700000 | 2024-04-30 12:58PM EDT | 700.00 | 3.25 | 3.05 | 3.35 | 0.00 | - | 11 | 477 | 35.31% |
| NFLX240719C00705000 | 2024-04-30 12:06PM EDT | 705.00 | 3.05 | 2.86 | 3.10 | 0.00 | - | 34 | 115 | 35.45% |
| NFLX240719C00710000 | 2024-04-29 2:20PM EDT | 710.00 | 3.10 | 2.60 | 2.83 | 0.00 | - | 2 | 49 | 35.47% |
| NFLX240719C00715000 | 2024-05-01 2:05PM EDT | 715.00 | 2.73 | 1.96 | 2.59 | -0.37 | -11.94% | 2 | 65 | 35.52% |
| NFLX240719C00720000 | 2024-05-01 2:05PM EDT | 720.00 | 2.44 | 2.17 | 2.36 | +0.04 | +1.67% | 5 | 64 | 35.54% |
| NFLX240719C00725000 | 2024-05-01 3:59PM EDT | 725.00 | 2.03 | 2.00 | 2.15 | -0.37 | -15.42% | 18 | 97 | 35.57% |
| NFLX240719C00730000 | 2024-04-30 3:44PM EDT | 730.00 | 2.02 | 1.80 | 2.00 | 0.00 | - | 2 | 95 | 35.74% |
| NFLX240719C00735000 | 2024-04-25 12:33PM EDT | 735.00 | 2.48 | 1.64 | 1.85 | 0.00 | - | 12 | 61 | 35.86% |
| NFLX240719C00740000 | 2024-04-29 10:58AM EDT | 740.00 | 1.79 | 1.45 | 1.73 | 0.00 | - | 1 | 78 | 36.07% |
| NFLX240719C00745000 | 2024-05-01 9:40AM EDT | 745.00 | 1.27 | 1.38 | 1.59 | -0.43 | -25.29% | 2 | 55 | 36.15% |
| NFLX240719C00750000 | 2024-04-30 1:21PM EDT | 750.00 | 1.33 | 1.25 | 1.46 | 0.00 | - | 9 | 182 | 36.22% |
| NFLX240719C00760000 | 2024-05-01 10:16AM EDT | 760.00 | 0.96 | 1.03 | 1.24 | -0.29 | -23.20% | 1 | 125 | 36.41% |
| NFLX240719C00770000 | 2024-04-23 1:50PM EDT | 770.00 | 1.91 | 0.84 | 1.03 | 0.00 | - | 3 | 54 | 36.48% |
| NFLX240719C00780000 | 2024-05-01 9:54AM EDT | 780.00 | 0.65 | 0.69 | 0.90 | -0.40 | -38.10% | 1 | 98 | 36.83% |
| NFLX240719C00790000 | 2024-04-19 2:57PM EDT | 790.00 | 1.29 | 0.57 | 0.78 | 0.00 | - | 52 | 61 | 37.12% |
| NFLX240719C00800000 | 2024-05-01 11:17AM EDT | 800.00 | 0.55 | 0.46 | 0.67 | -0.03 | -5.17% | 5 | 150 | 37.35% |
| NFLX240719C00810000 | 2024-04-26 9:42AM EDT | 810.00 | 0.57 | 0.37 | 0.58 | 0.00 | - | 15 | 49 | 37.62% |
| NFLX240719C00820000 | 2024-05-01 3:22PM EDT | 820.00 | 0.42 | 0.30 | 0.51 | -0.08 | -16.00% | 72 | 153 | 37.96% |
| NFLX240719C00830000 | 2024-04-26 1:55PM EDT | 830.00 | 0.45 | 0.24 | 0.45 | 0.00 | - | 1 | 26 | 38.29% |
| NFLX240719C00840000 | 2024-05-01 3:53PM EDT | 840.00 | 0.30 | 0.19 | 0.40 | -0.20 | -40.00% | 1 | 25 | 38.65% |
| NFLX240719C00850000 | 2024-04-29 12:17PM EDT | 850.00 | 0.38 | 0.14 | 0.40 | 0.00 | - | 2 | 75 | 39.58% |
| NFLX240719C00860000 | 2024-04-24 11:07AM EDT | 860.00 | 0.30 | 0.12 | 0.66 | 0.00 | - | 1 | 14 | 43.23% |
| NFLX240719C00870000 | 2024-04-23 1:29PM EDT | 870.00 | 0.33 | 0.10 | 0.63 | 0.00 | - | 1 | 9 | 43.87% |
| NFLX240719C00880000 | 2024-04-23 2:56PM EDT | 880.00 | 0.37 | 0.09 | 0.61 | 0.00 | - | 13 | 18 | 44.61% |
| NFLX240719C00890000 | 2024-04-19 10:42AM EDT | 890.00 | 0.42 | 0.08 | 0.59 | 0.00 | - | 2 | 13 | 45.31% |
| NFLX240719C00900000 | 2024-04-29 3:56PM EDT | 900.00 | 0.29 | 0.09 | 0.57 | 0.00 | - | 10 | 69 | 45.98% |
| NFLX240719C00910000 | 2024-04-29 3:56PM EDT | 910.00 | 0.25 | 0.06 | 0.55 | 0.00 | - | 10 | 54 | 46.63% |
| NFLX240719C00920000 | 2024-04-22 3:05PM EDT | 920.00 | 0.15 | 0.05 | 0.54 | 0.00 | - | 54 | 74 | 47.39% |
| NFLX240719C00930000 | 2024-03-28 9:35AM EDT | 930.00 | 1.93 | 0.04 | 0.65 | 0.00 | - | 1 | 1 | 49.39% |
| NFLX240719C00940000 | 2024-04-03 11:06AM EDT | 940.00 | 2.22 | 0.04 | 0.52 | 0.00 | - | 10 | 12 | 48.83% |
| NFLX240719C00950000 | 2024-04-19 2:10PM EDT | 950.00 | 0.22 | 0.03 | 0.51 | 0.00 | - | 3 | 7 | 49.51% |
| NFLX240719C00960000 | 2024-04-18 3:50PM EDT | 960.00 | 1.14 | 0.03 | 0.50 | 0.00 | - | 1 | 14 | 50.20% |
| NFLX240719C00970000 | 2024-04-18 3:43PM EDT | 970.00 | 1.04 | 0.01 | 0.50 | 0.00 | - | - | 1 | 50.98% |
| NFLX240719C00980000 | 2024-04-16 3:15PM EDT | 980.00 | 1.06 | 0.02 | 0.49 | 0.00 | - | 1 | 10 | 51.64% |
| NFLX240719C00990000 | 2024-05-01 10:20AM EDT | 990.00 | 0.27 | 0.02 | 0.49 | +0.11 | +68.75% | 2 | 22 | 52.39% |
| NFLX240719C01000000 | 2024-05-01 10:15AM EDT | 1,000.00 | 0.08 | 0.01 | 0.14 | -0.02 | -20.00% | 3 | 181 | 46.39% |
| NFLX240719C01010000 | 2024-04-18 3:53PM EDT | 1,010.00 | 0.79 | 0.00 | 0.48 | 0.00 | - | - | 1 | 53.78% |
| NFLX240719C01020000 | 2024-03-14 9:52AM EDT | 1,020.00 | 1.15 | 0.69 | 1.00 | 0.00 | - | 19 | 20 | 58.56% |
| NFLX240719C01030000 | 2024-03-19 11:39AM EDT | 1,030.00 | 1.05 | 0.32 | 0.79 | 0.00 | - | 1 | 2 | 56.23% |
| NFLX240719C01040000 | 2024-04-16 10:51AM EDT | 1,040.00 | 0.64 | 0.00 | 0.47 | 0.00 | - | 1 | 2 | 51.66% |
| NFLX240719C01050000 | 2024-04-18 10:13AM EDT | 1,050.00 | 0.49 | 0.00 | 0.46 | 0.00 | - | 1 | 8 | 52.20% |
| NFLX240719C01060000 | 2024-04-30 1:04PM EDT | 1,060.00 | 0.05 | 0.00 | 0.46 | 0.00 | - | 50 | 114 | 52.88% |
| NFLX240719C01070000 | 2024-04-18 3:47PM EDT | 1,070.00 | 0.38 | 0.00 | 0.46 | 0.00 | - | - | 1 | 53.52% |
| NFLX240719C01080000 | 2024-04-16 1:22PM EDT | 1,080.00 | 0.42 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 54.05% |
| NFLX240719C01090000 | 2024-05-01 10:20AM EDT | 1,090.00 | 0.21 | 0.00 | 0.45 | -0.05 | -19.23% | 2 | 14 | 54.69% |
| NFLX240719C01100000 | 2024-04-16 10:35AM EDT | 1,100.00 | 0.32 | 0.00 | 0.44 | 0.00 | - | 6 | 50 | 55.23% |
| NFLX240719C01110000 | 2024-04-29 12:16PM EDT | 1,110.00 | 0.05 | 0.00 | 0.20 | -0.28 | -84.85% | 1 | 376 | 51.76% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240719P00110000 | 2024-04-08 9:30AM EDT | 110.00 | 0.02 | 0.00 | 0.46 | 0.00 | - | - | 10 | 134.38% |
| NFLX240719P00200000 | 2024-04-29 12:49PM EDT | 200.00 | 0.01 | 0.03 | 0.10 | 0.00 | - | 4 | 30 | 75.59% |
| NFLX240719P00230000 | 2024-04-19 2:01PM EDT | 230.00 | 0.15 | 0.02 | 0.15 | 0.00 | - | 19 | 21 | 67.19% |
| NFLX240719P00250000 | 2024-04-19 11:18AM EDT | 250.00 | 0.13 | 0.01 | 0.20 | 0.00 | - | 4 | 8 | 62.50% |
| NFLX240719P00260000 | 2024-04-19 2:53PM EDT | 260.00 | 0.20 | 0.07 | 0.48 | 0.00 | - | 5 | 29 | 66.16% |
| NFLX240719P00270000 | 2024-04-23 10:00AM EDT | 270.00 | 0.15 | 0.09 | 0.53 | 0.00 | - | 3 | 6 | 64.01% |
| NFLX240719P00280000 | 2024-04-05 10:08AM EDT | 280.00 | 0.36 | 0.10 | 0.52 | 0.00 | - | 1 | 5 | 60.99% |
| NFLX240719P00290000 | 2024-04-19 11:15AM EDT | 290.00 | 0.27 | 0.12 | 0.47 | 0.00 | - | 4 | 8 | 57.72% |
| NFLX240719P00300000 | 2024-04-30 10:23AM EDT | 300.00 | 0.38 | 0.14 | 0.30 | 0.00 | - | 1 | 6 | 53.03% |
| NFLX240719P00310000 | 2024-04-12 1:44PM EDT | 310.00 | 0.30 | 0.19 | 0.63 | -0.20 | -40.00% | 1 | 14 | 54.47% |
| NFLX240719P00320000 | 2024-04-25 9:32AM EDT | 320.00 | 0.50 | 0.19 | 0.68 | 0.00 | - | 5 | 31 | 52.15% |
| NFLX240719P00330000 | 2024-04-24 1:02PM EDT | 330.00 | 0.55 | 0.22 | 0.75 | 0.00 | - | 50 | 131 | 50.22% |
| NFLX240719P00335000 | 2024-04-26 1:24PM EDT | 335.00 | 0.51 | 0.38 | 0.59 | 0.00 | - | 2 | 3 | 50.27% |
| NFLX240719P00340000 | 2024-04-24 3:16PM EDT | 340.00 | 0.60 | 0.42 | 0.63 | 0.00 | - | 5 | 7 | 49.41% |
| NFLX240719P00350000 | 2024-04-24 10:16AM EDT | 350.00 | 0.70 | 0.52 | 0.73 | 0.00 | - | 1 | 131 | 47.83% |
| NFLX240719P00355000 | 2024-04-24 10:16AM EDT | 355.00 | 0.78 | 0.58 | 0.79 | 0.00 | - | 2 | 72 | 47.07% |
| NFLX240719P00360000 | 2024-05-01 3:36PM EDT | 360.00 | 0.68 | 0.65 | 0.86 | -0.07 | -9.33% | 10 | 33 | 46.38% |
| NFLX240719P00365000 | 2024-05-01 3:09PM EDT | 365.00 | 0.72 | 0.72 | 0.93 | -0.30 | -29.41% | 6 | 24 | 45.63% |
| NFLX240719P00370000 | 2024-05-01 2:40PM EDT | 370.00 | 0.83 | 0.80 | 1.00 | -0.02 | -2.35% | 3 | 22 | 44.86% |
| NFLX240719P00375000 | 2024-04-23 3:13PM EDT | 375.00 | 1.08 | 0.89 | 1.09 | +0.19 | +21.35% | 3 | 54 | 44.19% |
| NFLX240719P00380000 | 2024-05-01 3:00PM EDT | 380.00 | 1.00 | 0.98 | 1.18 | -0.12 | -10.71% | 4 | 18 | 43.48% |
| NFLX240719P00385000 | 2024-04-19 3:34PM EDT | 385.00 | 1.65 | 1.09 | 1.30 | 0.00 | - | 6 | 8 | 42.91% |
| NFLX240719P00390000 | 2024-04-26 1:25PM EDT | 390.00 | 1.36 | 1.21 | 1.41 | 0.00 | - | 2 | 14 | 42.21% |
| NFLX240719P00395000 | 2024-05-01 3:36PM EDT | 395.00 | 1.30 | 1.34 | 1.54 | +0.04 | +3.17% | 10 | 40 | 41.59% |
| NFLX240719P00400000 | 2024-05-01 3:36PM EDT | 400.00 | 1.48 | 1.49 | 1.69 | -0.17 | -10.30% | 10 | 235 | 41.00% |
| NFLX240719P00405000 | 2024-04-22 3:51PM EDT | 405.00 | 2.13 | 1.65 | 1.85 | 0.00 | - | 7 | 9 | 40.40% |
| NFLX240719P00410000 | 2024-05-01 3:52PM EDT | 410.00 | 2.03 | 1.84 | 2.12 | -0.17 | -7.73% | 1 | 16 | 40.19% |
| NFLX240719P00415000 | 2024-04-22 1:14PM EDT | 415.00 | 2.84 | 2.04 | 2.31 | 0.00 | - | 1 | 25 | 39.56% |
| NFLX240719P00420000 | 2024-04-30 3:38PM EDT | 420.00 | 2.38 | 2.30 | 2.51 | -0.04 | -1.65% | 1 | 42 | 38.92% |
| NFLX240719P00425000 | 2024-05-01 1:16PM EDT | 425.00 | 2.94 | 2.58 | 2.85 | +0.27 | +10.11% | 1 | 44 | 38.68% |
| NFLX240719P00430000 | 2024-05-01 1:15PM EDT | 430.00 | 3.35 | 2.85 | 3.15 | +0.26 | +8.41% | 2 | 61 | 38.21% |
| NFLX240719P00435000 | 2024-05-01 3:52PM EDT | 435.00 | 3.30 | 3.20 | 3.50 | -0.11 | -3.23% | 1 | 20 | 37.80% |
| NFLX240719P00440000 | 2024-05-01 11:14AM EDT | 440.00 | 4.10 | 3.60 | 3.80 | +0.30 | +7.89% | 2 | 36 | 37.17% |
| NFLX240719P00445000 | 2024-05-01 1:21PM EDT | 445.00 | 4.43 | 4.00 | 4.20 | +0.28 | +6.75% | 1 | 52 | 36.73% |
| NFLX240719P00450000 | 2024-05-01 9:31AM EDT | 450.00 | 5.25 | 4.40 | 4.65 | +0.55 | +11.70% | 6 | 387 | 36.31% |
| NFLX240719P00455000 | 2024-04-29 10:52AM EDT | 455.00 | 5.01 | 4.80 | 5.25 | 0.00 | - | 1 | 80 | 36.12% |
| NFLX240719P00460000 | 2024-05-01 1:21PM EDT | 460.00 | 6.11 | 5.45 | 5.80 | +0.61 | +11.09% | 1 | 98 | 35.72% |
| NFLX240719P00465000 | 2024-05-01 11:13AM EDT | 465.00 | 6.82 | 6.10 | 6.40 | +0.89 | +15.01% | 1 | 34 | 35.32% |
| NFLX240719P00470000 | 2024-05-01 10:12AM EDT | 470.00 | 7.65 | 6.75 | 7.10 | +0.57 | +8.05% | 7 | 80 | 35.00% |
| NFLX240719P00475000 | 2024-05-01 3:54PM EDT | 475.00 | 7.58 | 7.40 | 7.95 | -0.25 | -3.19% | 55 | 237 | 34.82% |
| NFLX240719P00480000 | 2024-05-01 3:21PM EDT | 480.00 | 7.60 | 8.35 | 8.70 | -0.90 | -10.59% | 2 | 245 | 34.38% |
| NFLX240719P00485000 | 2024-05-01 3:54PM EDT | 485.00 | 9.25 | 9.25 | 9.60 | -0.44 | -4.54% | 67 | 96 | 34.06% |
| NFLX240719P00490000 | 2024-05-01 12:43PM EDT | 490.00 | 11.30 | 10.30 | 10.85 | +0.95 | +9.18% | 3 | 256 | 34.11% |
| NFLX240719P00495000 | 2024-05-01 3:23PM EDT | 495.00 | 10.18 | 11.40 | 11.70 | -1.07 | -9.51% | 28 | 117 | 33.51% |
| NFLX240719P00500000 | 2024-05-01 3:49PM EDT | 500.00 | 11.90 | 12.60 | 12.90 | -0.51 | -4.11% | 104 | 507 | 33.26% |
| NFLX240719P00505000 | 2024-05-01 3:30PM EDT | 505.00 | 12.45 | 13.85 | 14.25 | -2.45 | -16.44% | 8 | 232 | 33.08% |
| NFLX240719P00510000 | 2024-05-01 9:53AM EDT | 510.00 | 16.92 | 15.05 | 15.60 | +1.98 | +13.25% | 2 | 326 | 32.79% |
| NFLX240719P00515000 | 2024-05-01 9:42AM EDT | 515.00 | 15.24 | 16.70 | 17.35 | -1.56 | -9.29% | 2 | 143 | 32.84% |
| NFLX240719P00520000 | 2024-05-01 3:43PM EDT | 520.00 | 17.35 | 18.30 | 18.75 | -0.75 | -4.14% | 12 | 218 | 32.37% |
| NFLX240719P00525000 | 2024-05-01 3:20PM EDT | 525.00 | 17.80 | 19.95 | 20.45 | -1.95 | -9.87% | 10 | 123 | 32.12% |
| NFLX240719P00530000 | 2024-05-01 10:12AM EDT | 530.00 | 23.53 | 21.75 | 22.30 | +0.44 | +1.91% | 6 | 203 | 31.91% |
| NFLX240719P00535000 | 2024-04-30 1:55PM EDT | 535.00 | 21.35 | 23.65 | 26.20 | -2.10 | -8.96% | 2 | 172 | 33.66% |
| NFLX240719P00540000 | 2024-05-01 1:31PM EDT | 540.00 | 27.15 | 25.60 | 26.30 | +0.80 | +3.04% | 7 | 171 | 31.44% |
| NFLX240719P00545000 | 2024-05-01 3:57PM EDT | 545.00 | 28.34 | 27.90 | 28.55 | -0.51 | -1.77% | 33 | 274 | 31.27% |
| NFLX240719P00550000 | 2024-05-01 3:39PM EDT | 550.00 | 28.59 | 30.15 | 30.80 | -1.41 | -4.70% | 45 | 630 | 30.99% |
| NFLX240719P00555000 | 2024-05-01 3:43PM EDT | 555.00 | 31.20 | 32.55 | 33.25 | -1.35 | -4.15% | 17 | 327 | 30.78% |
| NFLX240719P00560000 | 2024-05-01 2:18PM EDT | 560.00 | 35.15 | 35.25 | 35.70 | -0.05 | -0.14% | 19 | 424 | 30.45% |
| NFLX240719P00565000 | 2024-05-01 12:49PM EDT | 565.00 | 40.30 | 37.75 | 38.45 | +3.15 | +8.48% | 10 | 362 | 30.29% |
| NFLX240719P00570000 | 2024-05-01 1:02PM EDT | 570.00 | 37.20 | 40.50 | 41.25 | -4.25 | -10.25% | 12 | 191 | 30.06% |
| NFLX240719P00575000 | 2024-05-01 3:24PM EDT | 575.00 | 39.45 | 43.25 | 44.55 | -5.05 | -11.35% | 18 | 141 | 30.21% |
| NFLX240719P00580000 | 2024-05-01 3:10PM EDT | 580.00 | 43.05 | 46.30 | 49.65 | -0.45 | -1.03% | 8 | 188 | 32.07% |
| NFLX240719P00585000 | 2024-05-01 1:31PM EDT | 585.00 | 51.63 | 49.05 | 50.90 | +4.83 | +10.32% | 4 | 96 | 29.90% |
| NFLX240719P00590000 | 2024-05-01 3:08PM EDT | 590.00 | 48.86 | 52.30 | 54.20 | -5.44 | -10.02% | 1 | 146 | 29.69% |
| NFLX240719P00595000 | 2024-05-01 9:48AM EDT | 595.00 | 60.75 | 55.50 | 58.20 | +6.80 | +12.60% | 7 | 130 | 30.12% |
| NFLX240719P00600000 | 2024-04-29 9:50AM EDT | 600.00 | 60.50 | 59.05 | 60.80 | +2.95 | +5.13% | 10 | 273 | 28.89% |
| NFLX240719P00605000 | 2024-05-01 9:48AM EDT | 605.00 | 68.58 | 62.55 | 64.55 | +5.13 | +8.09% | 5 | 88 | 28.80% |
| NFLX240719P00610000 | 2024-05-01 3:24PM EDT | 610.00 | 61.40 | 66.30 | 68.30 | -2.93 | -4.55% | 21 | 245 | 28.59% |
| NFLX240719P00615000 | 2024-04-30 9:44AM EDT | 615.00 | 66.89 | 70.05 | 72.15 | 0.00 | - | 5 | 164 | 28.38% |
| NFLX240719P00620000 | 2024-05-01 12:57PM EDT | 620.00 | 78.20 | 73.80 | 76.00 | +6.65 | +9.29% | 11 | 619 | 28.03% |
| NFLX240719P00625000 | 2024-04-29 10:07AM EDT | 625.00 | 74.00 | 77.65 | 80.15 | 0.00 | - | 6 | 117 | 27.96% |
| NFLX240719P00630000 | 2024-04-29 2:44PM EDT | 630.00 | 79.25 | 82.00 | 84.50 | 0.00 | - | 5 | 226 | 28.09% |
| NFLX240719P00635000 | 2024-04-25 2:53PM EDT | 635.00 | 79.70 | 85.70 | 88.45 | 0.00 | - | 6 | 235 | 27.45% |
| NFLX240719P00640000 | 2024-04-23 12:25PM EDT | 640.00 | 74.00 | 89.00 | 92.90 | 0.00 | - | 7 | 75 | 27.51% |
| NFLX240719P00645000 | 2024-05-01 2:55PM EDT | 645.00 | 95.20 | 94.95 | 97.15 | +3.40 | +3.70% | 150 | 86 | 27.07% |
| NFLX240719P00650000 | 2024-04-30 2:29PM EDT | 650.00 | 105.20 | 98.65 | 101.75 | +5.85 | +5.89% | 95 | 217 | 27.19% |
| NFLX240719P00655000 | 2024-04-25 2:49PM EDT | 655.00 | 96.30 | 103.65 | 106.10 | 0.00 | - | 6 | 17 | 26.64% |
| NFLX240719P00660000 | 2024-04-30 11:09AM EDT | 660.00 | 108.30 | 107.70 | 110.95 | 0.00 | - | 90 | 57 | 27.14% |
| NFLX240719P00665000 | 2024-04-25 3:22PM EDT | 665.00 | 101.70 | 112.40 | 115.25 | 0.00 | - | 2 | 9 | 26.11% |
| NFLX240719P00670000 | 2024-04-25 3:00PM EDT | 670.00 | 108.20 | 116.95 | 120.30 | 0.00 | - | 4 | 54 | 27.05% |
| NFLX240719P00675000 | 2024-04-18 3:41PM EDT | 675.00 | 85.89 | 121.80 | 125.00 | 0.00 | - | 1 | 12 | 26.90% |
| NFLX240719P00680000 | 2024-04-26 12:12PM EDT | 680.00 | 124.12 | 126.60 | 129.15 | 0.00 | - | 1 | 1 | 24.32% |
| NFLX240719P00685000 | 2024-02-22 11:17AM EDT | 685.00 | 112.37 | 80.05 | 83.55 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX240719P00695000 | 2024-03-28 10:26AM EDT | 695.00 | 105.15 | 132.20 | 135.80 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240719P00700000 | 2024-04-19 2:38PM EDT | 700.00 | 146.18 | 146.50 | 149.50 | 0.00 | - | 1 | 0 | 28.66% |
| NFLX240719P00705000 | 2024-04-18 10:37AM EDT | 705.00 | 101.35 | 151.65 | 153.75 | 0.00 | - | - | 0 | 25.14% |
| NFLX240719P00710000 | 2024-04-18 10:35AM EDT | 710.00 | 106.55 | 156.80 | 158.75 | 0.00 | - | - | 0 | 25.73% |
| NFLX240719P00715000 | 2024-04-18 10:35AM EDT | 715.00 | 110.50 | 161.45 | 163.65 | 0.00 | - | - | 0 | 25.46% |
| NFLX240719P00720000 | 2024-04-18 10:36AM EDT | 720.00 | 114.65 | 166.75 | 168.70 | 0.00 | - | - | 0 | 26.50% |
| NFLX240719P00725000 | 2024-04-18 10:33AM EDT | 725.00 | 119.60 | 171.40 | 174.50 | 0.00 | - | - | 0 | 31.98% |
| NFLX240719P00730000 | 2024-04-18 11:15AM EDT | 730.00 | 122.95 | 176.40 | 179.50 | 0.00 | - | - | 0 | 32.63% |
| NFLX240719P00735000 | 2024-04-18 11:15AM EDT | 735.00 | 127.35 | 181.60 | 184.40 | 0.00 | - | - | 0 | 32.78% |
| NFLX240719P00740000 | 2024-04-18 1:34PM EDT | 740.00 | 137.00 | 186.45 | 189.05 | 0.00 | - | - | 0 | 31.43% |
| NFLX240719P00745000 | 2024-04-18 11:15AM EDT | 745.00 | 136.05 | 191.40 | 193.70 | 0.00 | - | - | 0 | 29.35% |
| NFLX240719P00750000 | 2024-04-17 2:23PM EDT | 750.00 | 142.66 | 196.40 | 199.45 | 0.00 | - | 18 | 0 | 34.89% |
| NFLX240719P00760000 | 2024-04-18 10:33AM EDT | 760.00 | 149.50 | 206.50 | 209.50 | 0.00 | - | - | 0 | 36.35% |
| NFLX240719P00770000 | 2024-04-18 11:15AM EDT | 770.00 | 157.50 | 216.40 | 219.50 | 0.00 | - | - | 0 | 37.54% |
| NFLX240719P00780000 | 2024-04-19 3:00PM EDT | 780.00 | 225.97 | 226.40 | 229.90 | 0.00 | - | 1 | 0 | 40.63% |
| NFLX240719P00790000 | 2024-04-18 11:19AM EDT | 790.00 | 175.15 | 236.40 | 239.45 | 0.00 | - | - | 0 | 39.59% |
| NFLX240719P00800000 | 2024-03-11 2:29PM EDT | 800.00 | 197.00 | 182.40 | 185.85 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX240719P00830000 | 2024-03-27 1:07PM EDT | 830.00 | 212.85 | 267.55 | 270.80 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240719P00850000 | 2024-03-20 12:33PM EDT | 850.00 | 229.22 | 292.90 | 299.55 | 0.00 | - | 4 | 0 | 46.61% |
| NFLX240719P00880000 | 2024-03-11 2:29PM EDT | 880.00 | 275.85 | 259.70 | 263.50 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240719P00900000 | 2024-03-20 11:50AM EDT | 900.00 | 279.97 | 342.90 | 349.75 | 0.00 | - | - | 0 | 52.73% |
| NFLX240719P00950000 | 2024-03-20 12:33PM EDT | 950.00 | 329.17 | 390.20 | 399.60 | 0.00 | - | - | 0 | 56.46% |
| NFLX240719P00980000 | 2024-03-11 2:28PM EDT | 980.00 | 376.20 | 359.70 | 363.50 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240719P01000000 | 2024-03-27 1:07PM EDT | 1,000.00 | 382.35 | 436.95 | 440.40 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240719P01110000 | 2024-03-18 11:42AM EDT | 1,110.00 | 486.42 | 494.05 | 499.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.