Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018C00200000 | 2024-10-08 1:10PM EDT | 200.00 | 519.40 | 519.20 | 527.15 | 0.00 | - | 4 | 43 | 401.37% |
| NFLX241018C00210000 | 2024-06-17 3:40PM EDT | 210.00 | 474.85 | 438.30 | 444.60 | 0.00 | - | - | 1 | 0.00% |
| NFLX241018C00220000 | 2024-10-07 3:48PM EDT | 220.00 | 480.03 | 498.65 | 507.25 | 0.00 | - | 1 | 2 | 339.06% |
| NFLX241018C00230000 | 2024-09-20 9:46AM EDT | 230.00 | 474.45 | 489.20 | 497.25 | 0.00 | - | 1 | 2 | 364.45% |
| NFLX241018C00250000 | 2024-09-20 3:45PM EDT | 250.00 | 452.35 | 468.85 | 476.50 | 0.00 | - | 1 | 2 | 465.92% |
| NFLX241018C00260000 | 2024-09-25 10:27AM EDT | 260.00 | 463.00 | 458.85 | 467.30 | 0.00 | - | 1 | 3 | 311.72% |
| NFLX241018C00270000 | 2024-09-11 2:27PM EDT | 270.00 | 408.20 | 448.90 | 457.30 | 0.00 | - | - | 1 | 303.71% |
| NFLX241018C00280000 | 2024-09-26 10:07AM EDT | 280.00 | 437.70 | 438.95 | 446.40 | 0.00 | - | 1 | 11 | 417.87% |
| NFLX241018C00290000 | 2024-09-17 1:34PM EDT | 290.00 | 413.60 | 429.50 | 437.30 | 0.00 | - | 2 | 3 | 306.84% |
| NFLX241018C00300000 | 2024-10-11 10:43AM EDT | 300.00 | 428.71 | 421.05 | 427.30 | +24.23 | +5.99% | 1 | 4 | 332.03% |
| NFLX241018C00310000 | 2024-10-10 12:52PM EDT | 310.00 | 420.94 | 409.10 | 417.30 | 0.00 | - | 1 | 3 | 272.07% |
| NFLX241018C00320000 | 2024-10-03 10:15AM EDT | 320.00 | 386.55 | 398.85 | 407.35 | 0.00 | - | 3 | 2 | 254.10% |
| NFLX241018C00330000 | 2024-08-23 12:48PM EDT | 330.00 | 353.35 | 370.00 | 374.75 | 0.00 | - | 3 | 2 | 0.00% |
| NFLX241018C00345000 | 2024-10-09 10:17AM EDT | 345.00 | 379.19 | 373.75 | 381.75 | 0.00 | - | 2 | 2 | 340.28% |
| NFLX241018C00350000 | 2024-09-18 2:06PM EDT | 350.00 | 349.40 | 369.65 | 377.35 | 0.00 | - | 1 | 2 | 252.83% |
| NFLX241018C00360000 | 2024-10-11 10:01AM EDT | 360.00 | 372.97 | 358.95 | 367.35 | +29.56 | +8.61% | 2 | 2 | 223.63% |
| NFLX241018C00365000 | 2024-09-23 10:50AM EDT | 365.00 | 346.70 | 353.70 | 361.75 | 0.00 | - | - | 1 | 317.36% |
| NFLX241018C00370000 | 2024-09-23 2:16PM EDT | 370.00 | 339.25 | 349.35 | 356.75 | 0.00 | - | 3 | 5 | 207.42% |
| NFLX241018C00375000 | 2024-10-07 3:59PM EDT | 375.00 | 327.51 | 343.90 | 351.75 | 0.00 | - | 2 | 6 | 167.19% |
| NFLX241018C00380000 | 2024-09-23 10:12AM EDT | 380.00 | 331.25 | 338.90 | 346.75 | 0.00 | - | 1 | 3 | 164.06% |
| NFLX241018C00385000 | 2024-10-10 2:38PM EDT | 385.00 | 346.34 | 333.90 | 341.75 | 0.00 | - | 1 | 1 | 160.94% |
| NFLX241018C00390000 | 2024-10-11 3:06PM EDT | 390.00 | 333.29 | 328.90 | 336.75 | +6.21 | +1.90% | 1 | 4 | 157.81% |
| NFLX241018C00395000 | 2024-09-18 1:12PM EDT | 395.00 | 301.68 | 323.75 | 331.75 | 0.00 | - | 2 | 5 | 285.21% |
| NFLX241018C00400000 | 2024-09-20 3:15PM EDT | 400.00 | 303.69 | 318.80 | 326.80 | 0.00 | - | 1 | 9 | 137.50% |
| NFLX241018C00405000 | 2024-10-04 9:57AM EDT | 405.00 | 307.50 | 314.00 | 321.85 | 0.00 | - | 4 | 4 | 168.95% |
| NFLX241018C00410000 | 2024-10-02 10:16AM EDT | 410.00 | 297.08 | 309.20 | 316.80 | 0.00 | - | 1 | 35 | 173.63% |
| NFLX241018C00415000 | 2024-09-20 12:13PM EDT | 415.00 | 289.47 | 304.00 | 311.85 | 0.00 | - | 1 | 3 | 162.30% |
| NFLX241018C00420000 | 2024-10-10 1:07PM EDT | 420.00 | 312.93 | 299.70 | 306.80 | 0.00 | - | 2 | 6 | 183.40% |
| NFLX241018C00425000 | 2024-08-16 12:39PM EDT | 425.00 | 257.82 | 273.05 | 276.15 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX241018C00430000 | 2024-10-11 3:40PM EDT | 430.00 | 295.00 | 290.70 | 295.25 | -5.78 | -1.92% | 50 | 78 | 158.01% |
| NFLX241018C00440000 | 2024-10-11 12:33PM EDT | 440.00 | 286.79 | 278.85 | 286.90 | +21.86 | +8.25% | 2 | 7 | 139.84% |
| NFLX241018C00445000 | 2024-09-24 3:27PM EDT | 445.00 | 275.15 | 274.05 | 281.70 | 0.00 | - | - | 4 | 136.72% |
| NFLX241018C00450000 | 2024-10-08 3:51PM EDT | 450.00 | 275.59 | 269.70 | 276.90 | 0.00 | - | 2 | 7 | 164.36% |
| NFLX241018C00460000 | 2024-10-10 12:16PM EDT | 460.00 | 272.99 | 259.40 | 266.90 | 0.00 | - | 2 | 4 | 150.49% |
| NFLX241018C00465000 | 2024-09-20 11:18AM EDT | 465.00 | 235.13 | 254.20 | 261.80 | 0.00 | - | 1 | 1 | 137.99% |
| NFLX241018C00470000 | 2024-10-07 12:13PM EDT | 470.00 | 237.57 | 248.90 | 256.75 | 0.00 | - | 1 | 5 | 112.50% |
| NFLX241018C00475000 | 2024-10-10 12:19PM EDT | 475.00 | 258.04 | 244.10 | 251.75 | 0.00 | - | 1 | 4 | 125.59% |
| NFLX241018C00480000 | 2024-10-09 12:21PM EDT | 480.00 | 243.49 | 240.25 | 246.55 | 0.00 | - | 1 | 14 | 147.85% |
| NFLX241018C00485000 | 2024-10-01 10:37AM EDT | 485.00 | 221.25 | 234.45 | 241.95 | 0.00 | - | - | 1 | 136.82% |
| NFLX241018C00490000 | 2024-10-10 1:28PM EDT | 490.00 | 243.91 | 229.45 | 236.90 | 0.00 | - | 3 | 26 | 132.62% |
| NFLX241018C00495000 | 2024-10-08 3:31PM EDT | 495.00 | 229.50 | 224.15 | 232.55 | 0.00 | - | 1 | 3 | 136.23% |
| NFLX241018C00500000 | 2024-10-11 1:50PM EDT | 500.00 | 223.26 | 219.85 | 226.70 | -10.02 | -4.30% | 2 | 38 | 130.37% |
| NFLX241018C00505000 | 2024-10-04 9:39AM EDT | 505.00 | 215.00 | 214.85 | 221.40 | 0.00 | - | 1 | 10 | 121.09% |
| NFLX241018C00510000 | 2024-10-10 1:28PM EDT | 510.00 | 223.95 | 209.20 | 217.00 | 0.00 | - | 3 | 9 | 116.99% |
| NFLX241018C00515000 | 2024-09-19 12:14PM EDT | 515.00 | 196.90 | 204.20 | 212.60 | 0.00 | - | 4 | 5 | 125.10% |
| NFLX241018C00520000 | 2024-10-09 9:49AM EDT | 520.00 | 202.40 | 199.90 | 207.05 | 0.00 | - | 1 | 8 | 124.12% |
| NFLX241018C00525000 | 2024-10-11 10:40AM EDT | 525.00 | 203.97 | 194.20 | 202.65 | +4.41 | +2.21% | 1 | 4 | 119.58% |
| NFLX241018C00530000 | 2024-10-07 2:00PM EDT | 530.00 | 180.50 | 189.40 | 196.95 | 0.00 | - | 3 | 10 | 108.50% |
| NFLX241018C00535000 | 2024-10-07 11:00AM EDT | 535.00 | 174.50 | 184.30 | 192.05 | 0.00 | - | 2 | 23 | 105.57% |
| NFLX241018C00540000 | 2024-10-10 3:46PM EDT | 540.00 | 192.30 | 179.85 | 187.10 | 0.00 | - | 3 | 35 | 111.57% |
| NFLX241018C00545000 | 2024-09-25 3:58PM EDT | 545.00 | 178.91 | 174.30 | 182.75 | 0.00 | - | 1 | 3 | 109.72% |
| NFLX241018C00550000 | 2024-10-11 1:50PM EDT | 550.00 | 173.49 | 170.10 | 176.95 | +0.49 | +0.28% | 2 | 137 | 106.64% |
| NFLX241018C00555000 | 2024-10-04 2:59PM EDT | 555.00 | 162.68 | 165.05 | 172.05 | 0.00 | - | 1 | 1 | 104.15% |
| NFLX241018C00560000 | 2024-10-07 2:30PM EDT | 560.00 | 147.82 | 162.15 | 167.00 | 0.00 | - | 2 | 41 | 117.60% |
| NFLX241018C00565000 | 2024-10-04 2:59PM EDT | 565.00 | 152.93 | 157.20 | 162.25 | 0.00 | - | 2 | 12 | 116.06% |
| NFLX241018C00570000 | 2024-10-10 3:03PM EDT | 570.00 | 164.00 | 152.20 | 157.35 | 0.00 | - | 3 | 44 | 113.21% |
| NFLX241018C00575000 | 2024-10-08 1:27PM EDT | 575.00 | 159.38 | 145.10 | 152.45 | +12.13 | +8.24% | 1 | 43 | 96.14% |
| NFLX241018C00580000 | 2024-10-11 2:52PM EDT | 580.00 | 142.94 | 141.00 | 147.55 | -10.29 | -6.72% | 9 | 180 | 100.37% |
| NFLX241018C00585000 | 2024-10-11 2:07PM EDT | 585.00 | 138.65 | 137.45 | 142.65 | -3.01 | -2.12% | 1 | 39 | 105.88% |
| NFLX241018C00590000 | 2024-10-08 12:47PM EDT | 590.00 | 132.01 | 130.35 | 137.80 | 0.00 | - | 1 | 77 | 91.31% |
| NFLX241018C00595000 | 2024-10-11 2:52PM EDT | 595.00 | 128.30 | 127.65 | 132.90 | -3.49 | -2.65% | 9 | 148 | 101.12% |
| NFLX241018C00600000 | 2024-10-11 3:03PM EDT | 600.00 | 123.20 | 122.80 | 126.40 | -10.55 | -7.89% | 36 | 288 | 91.09% |
| NFLX241018C00605000 | 2024-10-11 2:01PM EDT | 605.00 | 119.55 | 118.00 | 123.25 | +3.27 | +2.81% | 1 | 53 | 97.16% |
| NFLX241018C00610000 | 2024-10-11 3:03PM EDT | 610.00 | 115.85 | 111.10 | 118.10 | -8.31 | -6.69% | 15 | 237 | 84.50% |
| NFLX241018C00615000 | 2024-10-08 12:32PM EDT | 615.00 | 108.74 | 108.45 | 111.55 | 0.00 | - | 3 | 65 | 84.94% |
| NFLX241018C00620000 | 2024-10-11 2:31PM EDT | 620.00 | 105.40 | 103.30 | 107.00 | -8.88 | -7.77% | 11 | 249 | 82.82% |
| NFLX241018C00625000 | 2024-10-11 11:18AM EDT | 625.00 | 103.70 | 99.30 | 101.60 | -4.30 | -3.98% | 5 | 125 | 81.78% |
| NFLX241018C00630000 | 2024-10-08 3:48PM EDT | 630.00 | 107.69 | 93.40 | 96.85 | +8.38 | +8.44% | 2 | 281 | 75.83% |
| NFLX241018C00635000 | 2024-10-11 9:36AM EDT | 635.00 | 100.16 | 90.05 | 92.55 | -0.70 | -0.69% | 2 | 75 | 80.55% |
| NFLX241018C00640000 | 2024-10-11 3:59PM EDT | 640.00 | 86.90 | 84.75 | 87.65 | -9.10 | -9.48% | 13 | 471 | 76.31% |
| NFLX241018C00645000 | 2024-10-11 10:42AM EDT | 645.00 | 87.98 | 80.35 | 83.60 | +6.60 | +8.11% | 10 | 140 | 77.17% |
| NFLX241018C00647500 | 2024-09-25 11:39AM EDT | 647.50 | 86.15 | 79.05 | 81.30 | 0.00 | - | - | 1 | 79.00% |
| NFLX241018C00650000 | 2024-10-11 2:21PM EDT | 650.00 | 78.90 | 76.20 | 79.55 | -7.65 | -8.84% | 28 | 375 | 78.08% |
| NFLX241018C00652500 | 2024-10-02 3:39PM EDT | 652.50 | 70.45 | 75.00 | 77.25 | 0.00 | - | - | 6 | 79.72% |
| NFLX241018C00655000 | 2024-10-11 11:19AM EDT | 655.00 | 76.60 | 72.40 | 74.85 | -0.49 | -0.64% | 6 | 100 | 77.71% |
| NFLX241018C00657500 | 2024-10-08 11:10AM EDT | 657.50 | 70.45 | 70.80 | 72.70 | 0.00 | - | 1 | 9 | 78.50% |
| NFLX241018C00660000 | 2024-10-11 3:55PM EDT | 660.00 | 67.05 | 67.60 | 72.00 | -10.96 | -14.05% | 13 | 1,327 | 78.80% |
| NFLX241018C00662500 | 2024-10-07 9:55AM EDT | 662.50 | 55.50 | 66.15 | 68.35 | 0.00 | - | 7 | 17 | 76.49% |
| NFLX241018C00665000 | 2024-10-11 2:38PM EDT | 665.00 | 65.02 | 64.35 | 67.80 | -2.32 | -3.45% | 1 | 188 | 79.72% |
| NFLX241018C00667500 | 2024-10-11 11:43AM EDT | 667.50 | 66.73 | 61.85 | 65.05 | -0.32 | -0.48% | 1 | 13 | 77.04% |
| NFLX241018C00670000 | 2024-10-11 2:27PM EDT | 670.00 | 62.35 | 60.30 | 63.50 | -4.85 | -7.22% | 16 | 321 | 78.44% |
| NFLX241018C00672500 | 2024-10-10 3:10PM EDT | 672.50 | 68.40 | 57.00 | 61.10 | 0.00 | - | 4 | 9 | 74.89% |
| NFLX241018C00675000 | 2024-10-11 3:40PM EDT | 675.00 | 59.15 | 56.90 | 59.15 | -7.30 | -10.99% | 39 | 317 | 77.95% |
| NFLX241018C00677500 | 2024-10-10 2:35PM EDT | 677.50 | 63.34 | 54.10 | 58.40 | -0.99 | -1.54% | 1 | 35 | 78.14% |
| NFLX241018C00680000 | 2024-10-11 12:11PM EDT | 680.00 | 58.45 | 53.90 | 55.90 | -4.31 | -6.87% | 19 | 747 | 79.63% |
| NFLX241018C00682500 | 2024-10-10 3:15PM EDT | 682.50 | 60.26 | 50.60 | 53.75 | 0.00 | - | 2 | 7 | 76.44% |
| NFLX241018C00685000 | 2024-10-11 3:01PM EDT | 685.00 | 51.20 | 50.50 | 52.85 | -7.21 | -12.34% | 4 | 653 | 80.43% |
| NFLX241018C00687500 | 2024-10-09 3:59PM EDT | 687.50 | 54.44 | 48.10 | 50.30 | 0.00 | - | 2 | 45 | 77.95% |
| NFLX241018C00690000 | 2024-10-11 3:47PM EDT | 690.00 | 48.60 | 45.80 | 48.95 | -7.77 | -13.78% | 26 | 344 | 77.47% |
| NFLX241018C00692500 | 2024-10-11 3:47PM EDT | 692.50 | 46.88 | 43.85 | 47.45 | -3.92 | -7.72% | 1 | 4 | 77.21% |
| NFLX241018C00695000 | 2024-10-11 2:43PM EDT | 695.00 | 44.20 | 43.55 | 46.25 | -8.52 | -16.16% | 51 | 1,006 | 79.76% |
| NFLX241018C00697500 | 2024-10-11 1:53PM EDT | 697.50 | 43.50 | 40.55 | 43.80 | -6.32 | -12.69% | 6 | 21 | 76.33% |
| NFLX241018C00700000 | 2024-10-11 3:53PM EDT | 700.00 | 41.10 | 40.15 | 42.10 | -7.49 | -15.41% | 134 | 2,551 | 77.76% |
| NFLX241018C00702500 | 2024-10-11 1:50PM EDT | 702.50 | 40.17 | 39.35 | 41.15 | +0.17 | +0.42% | 4 | 37 | 79.55% |
| NFLX241018C00705000 | 2024-10-11 3:58PM EDT | 705.00 | 38.09 | 37.65 | 39.45 | -6.31 | -14.21% | 41 | 752 | 78.86% |
| NFLX241018C00707500 | 2024-10-11 12:56PM EDT | 707.50 | 38.08 | 34.95 | 38.70 | -4.79 | -11.17% | 7 | 100 | 78.03% |
| NFLX241018C00710000 | 2024-10-11 3:54PM EDT | 710.00 | 35.48 | 34.90 | 36.95 | -5.98 | -14.42% | 61 | 954 | 79.41% |
| NFLX241018C00712500 | 2024-10-11 3:01PM EDT | 712.50 | 34.29 | 32.70 | 34.70 | -5.28 | -13.34% | 8 | 107 | 77.01% |
| NFLX241018C00715000 | 2024-10-11 3:46PM EDT | 715.00 | 33.56 | 31.80 | 33.85 | -5.79 | -14.71% | 109 | 1,015 | 78.25% |
| NFLX241018C00717500 | 2024-10-11 2:55PM EDT | 717.50 | 31.20 | 30.85 | 32.35 | -6.69 | -17.66% | 6 | 115 | 78.43% |
| NFLX241018C00720000 | 2024-10-11 3:58PM EDT | 720.00 | 30.01 | 29.85 | 30.35 | -5.62 | -15.77% | 319 | 1,263 | 77.77% |
| NFLX241018C00722500 | 2024-10-11 3:51PM EDT | 722.50 | 29.00 | 28.60 | 29.60 | -6.38 | -18.03% | 164 | 172 | 78.37% |
| NFLX241018C00725000 | 2024-10-11 3:59PM EDT | 725.00 | 27.70 | 27.40 | 28.65 | -5.23 | -15.88% | 807 | 1,210 | 78.67% |
| NFLX241018C00727500 | 2024-10-11 3:57PM EDT | 727.50 | 26.75 | 26.25 | 27.30 | -5.25 | -16.41% | 207 | 117 | 78.41% |
| NFLX241018C00730000 | 2024-10-11 3:58PM EDT | 730.00 | 25.25 | 25.00 | 25.60 | -5.30 | -17.35% | 492 | 956 | 77.44% |
| NFLX241018C00732500 | 2024-10-11 3:56PM EDT | 732.50 | 24.40 | 23.70 | 24.60 | -5.05 | -17.15% | 109 | 316 | 77.26% |
| NFLX241018C00735000 | 2024-10-11 3:57PM EDT | 735.00 | 23.49 | 22.75 | 23.95 | -5.18 | -18.07% | 353 | 766 | 77.95% |
| NFLX241018C00737500 | 2024-10-11 3:58PM EDT | 737.50 | 22.23 | 21.75 | 22.75 | -5.31 | -19.28% | 57 | 115 | 77.72% |
| NFLX241018C00740000 | 2024-10-11 3:58PM EDT | 740.00 | 21.20 | 20.95 | 21.75 | -5.30 | -20.00% | 275 | 1,559 | 77.95% |
| NFLX241018C00742500 | 2024-10-11 3:24PM EDT | 742.50 | 21.00 | 19.00 | 21.15 | -4.44 | -17.45% | 50 | 76 | 77.06% |
| NFLX241018C00745000 | 2024-10-11 3:47PM EDT | 745.00 | 19.75 | 19.05 | 20.20 | -4.60 | -18.89% | 126 | 330 | 78.37% |
| NFLX241018C00747500 | 2024-10-11 3:28PM EDT | 747.50 | 18.85 | 18.15 | 19.70 | -3.10 | -14.12% | 21 | 39 | 78.91% |
| NFLX241018C00750000 | 2024-10-11 3:59PM EDT | 750.00 | 17.55 | 17.35 | 17.90 | -4.17 | -19.20% | 387 | 1,897 | 77.66% |
| NFLX241018C00752500 | 2024-10-11 3:24PM EDT | 752.50 | 17.20 | 16.35 | 17.15 | -4.35 | -20.19% | 33 | 42 | 77.53% |
| NFLX241018C00755000 | 2024-10-11 3:57PM EDT | 755.00 | 15.85 | 15.60 | 16.25 | -4.35 | -21.53% | 63 | 461 | 77.44% |
| NFLX241018C00760000 | 2024-10-11 3:58PM EDT | 760.00 | 14.09 | 14.10 | 15.05 | -4.49 | -24.17% | 179 | 956 | 77.91% |
| NFLX241018C00765000 | 2024-10-11 3:58PM EDT | 765.00 | 12.74 | 12.65 | 13.45 | -4.32 | -25.32% | 36 | 932 | 77.50% |
| NFLX241018C00770000 | 2024-10-11 3:43PM EDT | 770.00 | 11.90 | 11.25 | 12.05 | -2.96 | -19.92% | 103 | 766 | 77.13% |
| NFLX241018C00775000 | 2024-10-11 3:58PM EDT | 775.00 | 10.40 | 9.90 | 11.10 | -3.54 | -25.39% | 843 | 1,108 | 77.22% |
| NFLX241018C00780000 | 2024-10-11 3:57PM EDT | 780.00 | 9.17 | 9.05 | 10.55 | -2.81 | -23.46% | 137 | 616 | 78.54% |
| NFLX241018C00785000 | 2024-10-11 3:56PM EDT | 785.00 | 8.32 | 8.05 | 8.40 | -2.62 | -23.95% | 282 | 311 | 76.45% |
| NFLX241018C00790000 | 2024-10-11 3:59PM EDT | 790.00 | 7.25 | 6.50 | 8.30 | -2.46 | -25.33% | 162 | 1,038 | 76.70% |
| NFLX241018C00795000 | 2024-10-11 3:39PM EDT | 795.00 | 6.65 | 6.30 | 6.85 | -2.38 | -26.36% | 18 | 208 | 76.64% |
| NFLX241018C00800000 | 2024-10-11 3:54PM EDT | 800.00 | 5.78 | 5.55 | 5.85 | -1.99 | -25.61% | 520 | 1,233 | 76.02% |
| NFLX241018C00805000 | 2024-10-11 3:58PM EDT | 805.00 | 4.97 | 4.90 | 5.15 | -2.06 | -29.30% | 120 | 234 | 75.93% |
| NFLX241018C00810000 | 2024-10-11 3:58PM EDT | 810.00 | 4.40 | 4.30 | 4.55 | -1.85 | -29.60% | 60 | 244 | 75.87% |
| NFLX241018C00815000 | 2024-10-11 3:26PM EDT | 815.00 | 4.05 | 3.80 | 5.45 | -1.66 | -29.07% | 39 | 467 | 79.69% |
| NFLX241018C00820000 | 2024-10-11 3:31PM EDT | 820.00 | 3.60 | 3.30 | 3.50 | -1.40 | -28.00% | 77 | 651 | 75.71% |
| NFLX241018C00825000 | 2024-10-11 3:57PM EDT | 825.00 | 3.00 | 2.57 | 3.10 | -1.30 | -30.23% | 45 | 142 | 74.77% |
| NFLX241018C00830000 | 2024-10-11 3:34PM EDT | 830.00 | 2.65 | 2.52 | 2.70 | -1.15 | -30.26% | 98 | 540 | 75.73% |
| NFLX241018C00835000 | 2024-10-11 3:04PM EDT | 835.00 | 2.39 | 2.19 | 2.39 | -0.98 | -29.08% | 76 | 322 | 75.82% |
| NFLX241018C00840000 | 2024-10-11 3:31PM EDT | 840.00 | 2.09 | 1.96 | 2.04 | -0.96 | -31.48% | 80 | 154 | 75.85% |
| NFLX241018C00845000 | 2024-10-11 3:11PM EDT | 845.00 | 1.85 | 1.67 | 1.83 | -0.89 | -32.48% | 41 | 48 | 75.95% |
| NFLX241018C00850000 | 2024-10-11 3:59PM EDT | 850.00 | 1.51 | 1.44 | 1.62 | -0.95 | -38.62% | 103 | 857 | 76.06% |
| NFLX241018C00855000 | 2024-10-11 1:48PM EDT | 855.00 | 1.52 | 0.83 | 1.58 | -0.50 | -24.75% | 9 | 208 | 74.71% |
| NFLX241018C00860000 | 2024-10-11 3:37PM EDT | 860.00 | 1.16 | 1.08 | 1.20 | -0.73 | -38.62% | 60 | 311 | 75.98% |
| NFLX241018C00865000 | 2024-10-11 2:42PM EDT | 865.00 | 1.03 | 0.86 | 1.33 | -0.62 | -37.58% | 33 | 83 | 77.44% |
| NFLX241018C00870000 | 2024-10-11 3:40PM EDT | 870.00 | 1.20 | 0.75 | 1.19 | -0.25 | -17.24% | 6 | 70 | 77.76% |
| NFLX241018C00875000 | 2024-10-11 3:42PM EDT | 875.00 | 0.93 | 0.75 | 1.08 | -0.37 | -28.46% | 35 | 48 | 78.91% |
| NFLX241018C00880000 | 2024-10-11 2:22PM EDT | 880.00 | 0.66 | 0.60 | 0.74 | -0.48 | -42.11% | 145 | 51 | 76.83% |
| NFLX241018C00885000 | 2024-10-11 3:58PM EDT | 885.00 | 0.59 | 0.52 | 0.66 | -0.54 | -47.79% | 146 | 24 | 77.12% |
| NFLX241018C00890000 | 2024-10-11 3:42PM EDT | 890.00 | 0.64 | 0.25 | 0.63 | -0.30 | -31.91% | 6 | 127 | 75.59% |
| NFLX241018C00895000 | 2024-10-11 3:27PM EDT | 895.00 | 0.64 | 0.22 | 0.78 | -0.18 | -21.95% | 3 | 30 | 78.71% |
| NFLX241018C00900000 | 2024-10-11 3:59PM EDT | 900.00 | 0.39 | 0.37 | 0.49 | -0.27 | -40.91% | 131 | 298 | 78.71% |
| NFLX241018C00905000 | 2024-10-09 9:34AM EDT | 905.00 | 0.44 | 0.16 | 0.43 | 0.00 | - | 1 | 140 | 76.47% |
| NFLX241018C00910000 | 2024-10-11 3:55PM EDT | 910.00 | 0.30 | 0.26 | 0.33 | -0.17 | -36.17% | 57 | 211 | 78.03% |
| NFLX241018C00915000 | 2024-10-11 3:03PM EDT | 915.00 | 0.35 | 0.13 | 0.40 | -0.09 | -20.45% | 1 | 42 | 78.52% |
| NFLX241018C00920000 | 2024-10-11 3:37PM EDT | 920.00 | 0.26 | 0.01 | 0.34 | -0.16 | -38.10% | 104 | 99 | 76.17% |
| NFLX241018C00925000 | 2024-10-11 2:23PM EDT | 925.00 | 0.21 | 0.10 | 0.32 | -0.09 | -30.00% | 271 | 257 | 79.39% |
| NFLX241018C00930000 | 2024-10-11 1:15PM EDT | 930.00 | 0.23 | 0.09 | 0.23 | -0.09 | -28.12% | 8 | 430 | 78.32% |
| NFLX241018C00935000 | 2024-10-11 2:30PM EDT | 935.00 | 0.15 | 0.08 | 0.46 | -0.16 | -51.61% | 230 | 4 | 84.86% |
| NFLX241018C00940000 | 2024-10-11 10:51AM EDT | 940.00 | 0.18 | 0.00 | 0.44 | -0.08 | -30.77% | 7 | 54 | 84.28% |
| NFLX241018C00945000 | 2024-10-11 1:02PM EDT | 945.00 | 0.14 | 0.06 | 0.29 | -0.17 | -54.84% | 59 | 9 | 83.50% |
| NFLX241018C00950000 | 2024-10-11 3:46PM EDT | 950.00 | 0.15 | 0.05 | 2.40 | -0.12 | -44.44% | 3 | 79 | 110.89% |
| NFLX241018C00955000 | 2024-10-10 12:55PM EDT | 955.00 | 0.20 | 0.05 | 3.75 | 0.00 | - | 4 | 4 | 121.53% |
| NFLX241018C00960000 | 2024-10-11 3:46PM EDT | 960.00 | 0.18 | 0.04 | 2.48 | -0.27 | -60.00% | 6 | 10 | 114.84% |
| NFLX241018C00970000 | 2024-10-09 11:16AM EDT | 970.00 | 0.13 | 0.03 | 0.20 | 0.00 | - | 50 | 61 | 86.52% |
| NFLX241018C00980000 | 2024-10-09 11:12AM EDT | 980.00 | 0.08 | 0.03 | 0.30 | -0.10 | -55.56% | 1 | 8 | 92.68% |
| NFLX241018C00990000 | 2024-10-11 2:17PM EDT | 990.00 | 0.08 | 0.02 | 0.10 | -0.02 | -20.00% | 22 | 788 | 86.13% |
| NFLX241018C01000000 | 2024-10-10 9:42AM EDT | 1,000.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | 36 | 140 | 100.20% |
| NFLX241018C01010000 | 2024-10-10 1:18PM EDT | 1,010.00 | 0.07 | 0.03 | 0.25 | 0.00 | - | 1 | 54 | 98.93% |
| NFLX241018C01020000 | 2024-10-11 3:50PM EDT | 1,020.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 1 | 18 | 95.90% |
| NFLX241018C01030000 | 2024-09-23 11:40AM EDT | 1,030.00 | 0.18 | 0.00 | 2.60 | 0.00 | - | 2 | 2 | 138.23% |
| NFLX241018C01040000 | 2024-10-10 1:24PM EDT | 1,040.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 46 | 46 | 87.50% |
| NFLX241018C01050000 | 2024-09-06 10:43AM EDT | 1,050.00 | 0.08 | 0.01 | 0.20 | 0.00 | - | 1 | 105 | 105.86% |
| NFLX241018C01060000 | 2024-10-10 9:54AM EDT | 1,060.00 | 0.32 | 0.00 | 2.48 | 0.00 | - | 1 | 5 | 146.24% |
| NFLX241018C01070000 | 2024-09-06 11:39AM EDT | 1,070.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 45 | 116.02% |
| NFLX241018C01080000 | 2024-10-02 10:56AM EDT | 1,080.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 3 | 46 | 127.25% |
| NFLX241018C01090000 | 2024-10-02 10:55AM EDT | 1,090.00 | 0.05 | 0.00 | 2.59 | 0.00 | - | 1 | 170 | 155.96% |
| NFLX241018C01100000 | 2024-10-04 10:57AM EDT | 1,100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 269 | 109.77% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018P00200000 | 2024-08-02 2:51PM EDT | 200.00 | 0.57 | 0.00 | 0.72 | 0.00 | - | 10 | 21 | 398.24% |
| NFLX241018P00210000 | 2024-08-29 10:24AM EDT | 210.00 | 0.20 | 0.00 | 0.37 | 0.00 | - | 10 | 12 | 357.03% |
| NFLX241018P00220000 | 2024-08-23 3:28PM EDT | 220.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 20 | 20 | 326.95% |
| NFLX241018P00230000 | 2024-09-04 3:33PM EDT | 230.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | 1 | 11 | 328.91% |
| NFLX241018P00240000 | 2024-06-11 9:55AM EDT | 240.00 | 0.11 | 0.03 | 0.84 | 0.00 | - | 1 | 1 | 351.56% |
| NFLX241018P00250000 | 2024-09-24 9:49AM EDT | 250.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 9 | 289.06% |
| NFLX241018P00260000 | 2024-09-10 10:08AM EDT | 260.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 6 | 28 | 289.45% |
| NFLX241018P00270000 | 2024-09-03 2:39PM EDT | 270.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 1 | 1 | 284.77% |
| NFLX241018P00280000 | 2024-09-27 10:09AM EDT | 280.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 105 | 231.25% |
| NFLX241018P00290000 | 2024-06-28 10:50AM EDT | 290.00 | 0.45 | 0.00 | 0.89 | 0.00 | - | 5 | 10 | 295.12% |
| NFLX241018P00300000 | 2024-10-01 10:31AM EDT | 300.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 179 | 215.63% |
| NFLX241018P00310000 | 2024-10-07 9:36AM EDT | 310.00 | 0.02 | 0.00 | 0.58 | 0.00 | - | 1 | 14 | 261.33% |
| NFLX241018P00320000 | 2024-09-30 10:03AM EDT | 320.00 | 0.03 | 0.00 | 0.48 | 0.00 | - | 2 | 56 | 246.88% |
| NFLX241018P00330000 | 2024-09-30 10:03AM EDT | 330.00 | 0.04 | 0.00 | 0.63 | 0.00 | - | 1 | 2 | 245.70% |
| NFLX241018P00340000 | 2024-09-30 10:05AM EDT | 340.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 1 | 33 | 225.20% |
| NFLX241018P00345000 | 2024-09-30 10:42AM EDT | 345.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 2 | 52 | 221.09% |
| NFLX241018P00350000 | 2024-10-04 3:58PM EDT | 350.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 121 | 167.19% |
| NFLX241018P00355000 | 2024-10-11 3:57PM EDT | 355.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 55 | 164.06% |
| NFLX241018P00360000 | 2024-10-07 3:10PM EDT | 360.00 | 0.02 | 0.00 | 0.77 | 0.00 | - | 1 | 84 | 225.49% |
| NFLX241018P00370000 | 2024-10-09 11:06AM EDT | 370.00 | 0.01 | 0.00 | 0.83 | 0.00 | - | 4 | 23 | 219.34% |
| NFLX241018P00375000 | 2024-09-03 12:25PM EDT | 375.00 | 0.21 | 0.01 | 0.38 | 0.00 | - | - | 1 | 197.27% |
| NFLX241018P00380000 | 2024-10-11 12:33PM EDT | 380.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 22 | 189 | 150.00% |
| NFLX241018P00385000 | 2024-10-09 11:10AM EDT | 385.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 51 | 138 | 195.31% |
| NFLX241018P00390000 | 2024-09-30 10:33AM EDT | 390.00 | 0.08 | 0.00 | 1.17 | 0.00 | - | 1 | 20 | 212.60% |
| NFLX241018P00395000 | 2024-10-04 2:48PM EDT | 395.00 | 0.03 | 0.00 | 1.33 | 0.00 | - | 21 | 21 | 212.21% |
| NFLX241018P00400000 | 2024-10-11 11:22AM EDT | 400.00 | 0.04 | 0.00 | 0.24 | -0.04 | -50.00% | 10 | 1,373 | 170.31% |
| NFLX241018P00405000 | 2024-10-08 12:40PM EDT | 405.00 | 0.01 | 0.00 | 1.72 | 0.00 | - | 1 | 13 | 211.77% |
| NFLX241018P00410000 | 2024-09-17 11:17AM EDT | 410.00 | 0.31 | 0.00 | 1.92 | 0.00 | - | 2 | 84 | 211.13% |
| NFLX241018P00420000 | 2024-09-30 10:54AM EDT | 420.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 147 | 144.53% |
| NFLX241018P00425000 | 2024-09-18 2:27PM EDT | 425.00 | 0.20 | 0.00 | 2.87 | 0.00 | - | 3 | 3 | 211.96% |
| NFLX241018P00430000 | 2024-09-30 2:20PM EDT | 430.00 | 0.15 | 0.00 | 3.25 | 0.00 | - | 51 | 289 | 212.16% |
| NFLX241018P00435000 | 2024-10-11 3:57PM EDT | 435.00 | 0.03 | 0.02 | 0.09 | 0.00 | - | 53 | 55 | 137.11% |
| NFLX241018P00440000 | 2024-09-30 11:07AM EDT | 440.00 | 0.19 | 0.00 | 0.65 | 0.00 | - | 1 | 52 | 161.91% |
| NFLX241018P00445000 | 2024-09-30 12:32PM EDT | 445.00 | 0.14 | 0.01 | 0.25 | 0.00 | - | 10 | 14 | 142.97% |
| NFLX241018P00450000 | 2024-10-11 1:02PM EDT | 450.00 | 0.12 | 0.01 | 0.20 | +0.03 | +33.33% | 15 | 128 | 136.72% |
| NFLX241018P00455000 | 2024-09-30 11:09AM EDT | 455.00 | 0.20 | 0.01 | 2.48 | 0.00 | - | 1 | 2 | 183.55% |
| NFLX241018P00460000 | 2024-10-07 3:50PM EDT | 460.00 | 0.12 | 0.01 | 0.15 | 0.00 | - | 32 | 120 | 127.34% |
| NFLX241018P00465000 | 2024-10-03 11:45AM EDT | 465.00 | 0.19 | 0.00 | 2.54 | 0.00 | - | 16 | 93 | 176.51% |
| NFLX241018P00470000 | 2024-10-11 1:02PM EDT | 470.00 | 0.18 | 0.02 | 0.23 | +0.06 | +50.00% | 11 | 1,217 | 127.54% |
| NFLX241018P00475000 | 2024-10-11 1:20PM EDT | 475.00 | 0.04 | 0.02 | 0.34 | -0.16 | -80.00% | 23 | 259 | 129.69% |
| NFLX241018P00480000 | 2024-10-11 1:20PM EDT | 480.00 | 0.14 | 0.03 | 0.18 | +0.03 | +27.27% | 1 | 301 | 119.53% |
| NFLX241018P00485000 | 2024-10-10 9:35AM EDT | 485.00 | 0.10 | 0.03 | 0.23 | +0.02 | +25.00% | 10 | 208 | 119.34% |
| NFLX241018P00490000 | 2024-10-11 3:05PM EDT | 490.00 | 0.07 | 0.05 | 0.24 | -0.20 | -74.07% | 1 | 241 | 117.97% |
| NFLX241018P00495000 | 2024-10-11 2:21PM EDT | 495.00 | 0.12 | 0.00 | 2.38 | -0.12 | -50.00% | 14 | 50 | 152.88% |
| NFLX241018P00500000 | 2024-10-11 3:59PM EDT | 500.00 | 0.12 | 0.06 | 0.57 | 0.00 | - | 42 | 1,321 | 123.24% |
| NFLX241018P00505000 | 2024-10-11 3:46PM EDT | 505.00 | 0.10 | 0.05 | 2.51 | -0.15 | -60.00% | 6 | 58 | 147.66% |
| NFLX241018P00510000 | 2024-10-11 3:59PM EDT | 510.00 | 0.17 | 0.05 | 0.30 | -0.03 | -15.00% | 7 | 215 | 109.18% |
| NFLX241018P00515000 | 2024-10-10 12:00PM EDT | 515.00 | 0.20 | 0.06 | 0.43 | 0.00 | - | 4 | 56 | 110.74% |
| NFLX241018P00520000 | 2024-10-11 1:42PM EDT | 520.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 10 | 798 | 101.86% |
| NFLX241018P00525000 | 2024-10-11 1:40PM EDT | 525.00 | 0.18 | 0.07 | 1.14 | -0.12 | -40.00% | 8 | 127 | 118.75% |
| NFLX241018P00530000 | 2024-10-11 3:56PM EDT | 530.00 | 0.19 | 0.16 | 0.23 | -0.03 | -13.64% | 84 | 288 | 99.51% |
| NFLX241018P00535000 | 2024-10-11 3:17PM EDT | 535.00 | 0.22 | 0.09 | 0.23 | -0.10 | -31.25% | 8 | 68 | 94.53% |
| NFLX241018P00540000 | 2024-10-11 3:55PM EDT | 540.00 | 0.22 | 0.20 | 0.28 | -0.08 | -26.67% | 43 | 406 | 96.58% |
| NFLX241018P00545000 | 2024-10-10 9:54AM EDT | 545.00 | 0.27 | 0.12 | 0.39 | 0.00 | - | 1 | 94 | 94.53% |
| NFLX241018P00550000 | 2024-10-11 3:57PM EDT | 550.00 | 0.27 | 0.24 | 0.31 | -0.07 | -20.59% | 239 | 1,185 | 92.68% |
| NFLX241018P00555000 | 2024-10-10 3:53PM EDT | 555.00 | 0.35 | 0.25 | 0.36 | +0.03 | +9.38% | 1 | 297 | 91.21% |
| NFLX241018P00560000 | 2024-10-11 3:12PM EDT | 560.00 | 0.40 | 0.17 | 0.40 | -0.05 | -11.11% | 19 | 692 | 87.70% |
| NFLX241018P00565000 | 2024-10-11 3:00PM EDT | 565.00 | 0.45 | 0.25 | 0.50 | +0.04 | +9.76% | 16 | 320 | 88.18% |
| NFLX241018P00570000 | 2024-10-11 3:58PM EDT | 570.00 | 0.45 | 0.39 | 0.45 | -0.15 | -25.00% | 30 | 504 | 86.82% |
| NFLX241018P00575000 | 2024-10-11 3:54PM EDT | 575.00 | 0.54 | 0.50 | 0.58 | -0.03 | -5.26% | 23 | 451 | 87.21% |
| NFLX241018P00580000 | 2024-10-11 3:56PM EDT | 580.00 | 0.65 | 0.55 | 0.69 | -0.09 | -12.16% | 295 | 958 | 86.18% |
| NFLX241018P00585000 | 2024-10-11 3:57PM EDT | 585.00 | 0.72 | 0.62 | 0.72 | -0.04 | -5.26% | 114 | 1,351 | 84.33% |
| NFLX241018P00590000 | 2024-10-11 3:59PM EDT | 590.00 | 0.80 | 0.75 | 0.83 | -0.13 | -13.98% | 175 | 663 | 83.69% |
| NFLX241018P00595000 | 2024-10-11 3:49PM EDT | 595.00 | 1.00 | 0.87 | 1.00 | -0.06 | -5.66% | 92 | 1,284 | 83.13% |
| NFLX241018P00600000 | 2024-10-11 3:58PM EDT | 600.00 | 1.03 | 1.01 | 1.11 | -0.10 | -8.85% | 178 | 2,056 | 81.98% |
| NFLX241018P00605000 | 2024-10-11 3:59PM EDT | 605.00 | 1.22 | 0.99 | 1.29 | -0.10 | -7.58% | 38 | 1,100 | 80.01% |
| NFLX241018P00610000 | 2024-10-11 3:56PM EDT | 610.00 | 1.40 | 1.40 | 1.49 | -0.13 | -8.50% | 467 | 1,007 | 80.62% |
| NFLX241018P00615000 | 2024-10-11 3:58PM EDT | 615.00 | 1.64 | 1.48 | 1.67 | -0.07 | -4.09% | 69 | 337 | 78.86% |
| NFLX241018P00620000 | 2024-10-11 3:59PM EDT | 620.00 | 1.96 | 1.81 | 2.00 | +0.02 | +1.03% | 200 | 1,840 | 78.86% |
| NFLX241018P00625000 | 2024-10-11 3:58PM EDT | 625.00 | 2.27 | 2.18 | 2.63 | -0.15 | -6.20% | 156 | 1,247 | 79.79% |
| NFLX241018P00630000 | 2024-10-11 3:58PM EDT | 630.00 | 2.65 | 2.61 | 2.78 | +0.08 | +3.11% | 193 | 1,366 | 78.56% |
| NFLX241018P00635000 | 2024-10-11 3:59PM EDT | 635.00 | 3.18 | 3.05 | 3.25 | +0.34 | +11.97% | 144 | 1,195 | 78.22% |
| NFLX241018P00640000 | 2024-10-11 3:57PM EDT | 640.00 | 3.52 | 3.55 | 4.10 | +0.02 | +0.57% | 277 | 1,237 | 78.83% |
| NFLX241018P00645000 | 2024-10-11 3:59PM EDT | 645.00 | 4.23 | 3.85 | 5.65 | +0.06 | +1.44% | 240 | 468 | 80.24% |
| NFLX241018P00647500 | 2024-10-11 3:24PM EDT | 647.50 | 4.34 | 4.45 | 4.65 | +0.04 | +0.93% | 42 | 237 | 77.26% |
| NFLX241018P00650000 | 2024-10-11 3:59PM EDT | 650.00 | 4.88 | 4.80 | 4.95 | +0.23 | +4.95% | 969 | 2,966 | 77.01% |
| NFLX241018P00652500 | 2024-10-11 1:17PM EDT | 652.50 | 5.45 | 5.15 | 6.85 | +0.55 | +11.22% | 12 | 81 | 80.51% |
| NFLX241018P00655000 | 2024-10-11 3:59PM EDT | 655.00 | 5.62 | 5.10 | 5.80 | +0.30 | +5.64% | 174 | 708 | 75.92% |
| NFLX241018P00657500 | 2024-10-11 3:58PM EDT | 657.50 | 6.10 | 4.50 | 7.60 | +0.27 | +4.63% | 130 | 50 | 76.67% |
| NFLX241018P00660000 | 2024-10-11 3:58PM EDT | 660.00 | 6.53 | 6.40 | 7.55 | +0.43 | +7.05% | 353 | 1,241 | 78.66% |
| NFLX241018P00662500 | 2024-10-11 3:31PM EDT | 662.50 | 6.97 | 6.90 | 8.35 | +0.27 | +4.03% | 32 | 104 | 79.24% |
| NFLX241018P00665000 | 2024-10-11 3:58PM EDT | 665.00 | 7.52 | 7.40 | 7.70 | +0.59 | +8.51% | 188 | 520 | 76.79% |
| NFLX241018P00667500 | 2024-10-11 3:54PM EDT | 667.50 | 7.75 | 7.95 | 9.65 | 0.00 | - | 24 | 63 | 79.52% |
| NFLX241018P00670000 | 2024-10-11 3:58PM EDT | 670.00 | 8.66 | 8.50 | 8.75 | +0.74 | +9.34% | 718 | 1,406 | 76.62% |
| NFLX241018P00672500 | 2024-10-11 3:48PM EDT | 672.50 | 9.00 | 9.05 | 9.25 | +0.73 | +8.83% | 36 | 108 | 76.34% |
| NFLX241018P00675000 | 2024-10-11 3:59PM EDT | 675.00 | 9.75 | 9.70 | 10.05 | +1.01 | +11.56% | 242 | 976 | 76.68% |
| NFLX241018P00677500 | 2024-10-11 3:51PM EDT | 677.50 | 10.25 | 10.10 | 11.35 | +0.57 | +5.89% | 22 | 51 | 77.33% |
| NFLX241018P00680000 | 2024-10-11 3:52PM EDT | 680.00 | 10.80 | 11.05 | 11.80 | +0.61 | +5.99% | 339 | 1,282 | 77.34% |
| NFLX241018P00682500 | 2024-10-11 3:35PM EDT | 682.50 | 11.60 | 10.30 | 12.05 | +1.05 | +9.95% | 23 | 56 | 74.08% |
| NFLX241018P00685000 | 2024-10-11 3:30PM EDT | 685.00 | 12.29 | 12.05 | 13.45 | +1.19 | +10.72% | 117 | 745 | 76.79% |
| NFLX241018P00687500 | 2024-10-11 3:33PM EDT | 687.50 | 13.13 | 11.80 | 15.15 | +1.04 | +8.60% | 102 | 65 | 76.59% |
| NFLX241018P00690000 | 2024-10-11 3:59PM EDT | 690.00 | 14.25 | 13.75 | 14.45 | +1.57 | +12.38% | 678 | 740 | 75.97% |
| NFLX241018P00692500 | 2024-10-11 3:47PM EDT | 692.50 | 14.70 | 14.00 | 15.45 | +1.28 | +9.54% | 53 | 120 | 75.27% |
| NFLX241018P00695000 | 2024-10-11 3:57PM EDT | 695.00 | 15.80 | 15.55 | 16.45 | +1.20 | +8.22% | 184 | 400 | 76.45% |
| NFLX241018P00697500 | 2024-10-11 3:16PM EDT | 697.50 | 16.70 | 15.20 | 17.20 | +1.65 | +10.96% | 32 | 136 | 74.32% |
| NFLX241018P00700000 | 2024-10-11 3:58PM EDT | 700.00 | 17.75 | 17.65 | 18.10 | +1.55 | +9.57% | 428 | 2,665 | 76.43% |
| NFLX241018P00702500 | 2024-10-11 3:23PM EDT | 702.50 | 18.50 | 18.65 | 20.35 | +1.51 | +8.89% | 24 | 145 | 78.24% |
| NFLX241018P00705000 | 2024-10-11 3:58PM EDT | 705.00 | 19.90 | 19.65 | 20.90 | +2.77 | +16.17% | 346 | 862 | 77.50% |
| NFLX241018P00707500 | 2024-10-11 3:29PM EDT | 707.50 | 20.42 | 20.70 | 22.00 | +1.47 | +7.76% | 107 | 225 | 77.51% |
| NFLX241018P00710000 | 2024-10-11 3:58PM EDT | 710.00 | 21.97 | 21.75 | 22.30 | +2.09 | +10.51% | 230 | 918 | 76.32% |
| NFLX241018P00712500 | 2024-10-11 3:59PM EDT | 712.50 | 23.15 | 22.80 | 23.50 | +2.50 | +12.11% | 108 | 348 | 76.30% |
| NFLX241018P00715000 | 2024-10-11 3:59PM EDT | 715.00 | 24.36 | 24.05 | 24.65 | +2.91 | +13.57% | 138 | 1,085 | 76.38% |
| NFLX241018P00717500 | 2024-10-11 3:58PM EDT | 717.50 | 25.46 | 25.25 | 26.00 | +3.03 | +13.51% | 112 | 146 | 76.57% |
| NFLX241018P00720000 | 2024-10-11 3:58PM EDT | 720.00 | 26.70 | 26.50 | 27.15 | +2.56 | +10.60% | 407 | 477 | 76.45% |
| NFLX241018P00722500 | 2024-10-11 3:58PM EDT | 722.50 | 27.94 | 27.80 | 28.35 | +2.64 | +10.43% | 110 | 125 | 76.38% |
| NFLX241018P00725000 | 2024-10-11 3:59PM EDT | 725.00 | 29.35 | 29.10 | 29.55 | +3.75 | +14.65% | 316 | 281 | 76.21% |
| NFLX241018P00727500 | 2024-10-11 3:04PM EDT | 727.50 | 30.58 | 30.45 | 30.90 | +2.88 | +10.40% | 170 | 216 | 76.21% |
| NFLX241018P00730000 | 2024-10-11 3:46PM EDT | 730.00 | 31.28 | 31.55 | 32.95 | +2.28 | +7.86% | 245 | 224 | 76.74% |
| NFLX241018P00732500 | 2024-10-11 3:47PM EDT | 732.50 | 32.70 | 33.10 | 34.15 | +3.25 | +11.04% | 63 | 46 | 76.63% |
| NFLX241018P00735000 | 2024-10-11 3:45PM EDT | 735.00 | 34.18 | 34.20 | 35.35 | +2.53 | +7.99% | 385 | 148 | 75.81% |
| NFLX241018P00737500 | 2024-10-11 1:40PM EDT | 737.50 | 36.66 | 33.50 | 37.20 | +4.44 | +13.78% | 11 | 15 | 73.32% |
| NFLX241018P00740000 | 2024-10-11 2:15PM EDT | 740.00 | 37.75 | 35.10 | 39.70 | +3.76 | +11.06% | 90 | 109 | 74.76% |
| NFLX241018P00742500 | 2024-10-11 12:53PM EDT | 742.50 | 38.70 | 38.25 | 42.20 | +3.60 | +10.26% | 8 | 12 | 78.28% |
| NFLX241018P00745000 | 2024-10-11 3:45PM EDT | 745.00 | 40.26 | 38.20 | 43.40 | +3.86 | +10.60% | 3 | 43 | 75.48% |
| NFLX241018P00747500 | 2024-10-11 10:34AM EDT | 747.50 | 38.40 | 39.75 | 45.00 | -7.45 | -16.25% | 1 | 12 | 75.36% |
| NFLX241018P00750000 | 2024-10-11 3:45PM EDT | 750.00 | 43.50 | 41.50 | 45.85 | +3.09 | +7.65% | 30 | 88 | 74.35% |
| NFLX241018P00752500 | 2024-10-08 10:42AM EDT | 752.50 | 49.25 | 44.35 | 48.25 | 0.00 | - | 1 | 9 | 77.07% |
| NFLX241018P00755000 | 2024-10-08 10:42AM EDT | 755.00 | 51.00 | 45.90 | 50.55 | 0.00 | - | 1 | 47 | 77.71% |
| NFLX241018P00760000 | 2024-10-11 2:43PM EDT | 760.00 | 52.10 | 49.85 | 52.75 | +6.10 | +13.26% | 16 | 73 | 76.45% |
| NFLX241018P00765000 | 2024-10-11 10:43AM EDT | 765.00 | 51.60 | 53.00 | 57.05 | -0.21 | -0.41% | 1 | 20 | 76.78% |
| NFLX241018P00770000 | 2024-10-11 3:45PM EDT | 770.00 | 57.63 | 55.20 | 60.00 | +6.13 | +11.90% | 3 | 44 | 73.03% |
| NFLX241018P00775000 | 2024-10-09 3:36PM EDT | 775.00 | 58.50 | 60.20 | 63.60 | 0.00 | - | 1 | 34 | 74.48% |
| NFLX241018P00780000 | 2024-10-08 1:46PM EDT | 780.00 | 59.45 | 64.40 | 68.55 | -8.96 | -13.10% | 3 | 32 | 76.67% |
| NFLX241018P00785000 | 2024-10-03 1:12PM EDT | 785.00 | 85.45 | 67.70 | 72.05 | 0.00 | - | 2 | 27 | 74.35% |
| NFLX241018P00790000 | 2024-09-26 3:54PM EDT | 790.00 | 66.35 | 72.05 | 75.40 | -17.20 | -20.59% | 1 | 54 | 73.18% |
| NFLX241018P00795000 | 2024-10-10 10:11AM EDT | 795.00 | 73.20 | 76.05 | 79.85 | 0.00 | - | 2 | 70 | 73.12% |
| NFLX241018P00800000 | 2024-10-10 12:24PM EDT | 800.00 | 75.43 | 80.25 | 84.05 | 0.00 | - | 9 | 35 | 72.57% |
| NFLX241018P00805000 | 2024-09-26 12:44PM EDT | 805.00 | 100.35 | 84.45 | 88.50 | 0.00 | - | 3 | 34 | 72.22% |
| NFLX241018P00810000 | 2024-10-10 10:11AM EDT | 810.00 | 85.65 | 88.90 | 92.85 | 0.00 | - | 2 | 54 | 71.86% |
| NFLX241018P00815000 | 2024-10-01 12:32PM EDT | 815.00 | 113.30 | 93.20 | 98.25 | 0.00 | - | 1 | 36 | 73.73% |
| NFLX241018P00820000 | 2024-09-26 9:58AM EDT | 820.00 | 104.70 | 97.85 | 102.00 | 0.00 | - | 2 | 27 | 71.46% |
| NFLX241018P00825000 | 2024-09-26 1:52PM EDT | 825.00 | 117.80 | 101.60 | 107.50 | 0.00 | - | 3 | 18 | 71.37% |
| NFLX241018P00830000 | 2024-10-11 11:18AM EDT | 830.00 | 106.40 | 105.85 | 112.85 | +6.40 | +6.40% | 1 | 14 | 72.30% |
| NFLX241018P00835000 | 2024-09-24 12:33PM EDT | 835.00 | 114.10 | 110.45 | 115.45 | 0.00 | - | - | 2 | 60.55% |
| NFLX241018P00840000 | 2024-09-25 11:18AM EDT | 840.00 | 118.25 | 115.20 | 122.15 | 0.00 | - | 2 | 2 | 71.07% |
| NFLX241018P00845000 | 2024-09-24 12:33PM EDT | 845.00 | 123.50 | 120.20 | 126.95 | 0.00 | - | - | 3 | 72.24% |
| NFLX241018P00850000 | 2024-10-11 2:29PM EDT | 850.00 | 128.47 | 125.35 | 131.30 | -88.73 | -40.85% | 9 | 0 | 71.58% |
| NFLX241018P00870000 | 2024-10-08 12:04PM EDT | 870.00 | 151.00 | 143.85 | 149.10 | 0.00 | - | 4 | 2 | 88.16% |
| NFLX241018P00880000 | 2024-07-18 3:33PM EDT | 880.00 | 238.20 | 204.00 | 208.00 | 0.00 | - | 2 | 0 | 270.53% |
| NFLX241018P00890000 | 2024-08-08 11:51AM EDT | 890.00 | 264.38 | 222.15 | 227.55 | 0.00 | - | 1 | 0 | 302.83% |
| NFLX241018P00900000 | 2024-07-19 3:11PM EDT | 900.00 | 266.79 | 224.15 | 228.00 | 0.00 | - | 30 | 0 | 283.84% |
| NFLX241018P00910000 | 2024-07-10 12:35PM EDT | 910.00 | 232.62 | 274.35 | 277.55 | 0.00 | - | - | 0 | 403.26% |
| NFLX241018P00920000 | 2024-07-12 1:28PM EDT | 920.00 | 267.98 | 284.35 | 287.55 | 0.00 | - | - | 0 | 409.81% |
| NFLX241018P00940000 | 2024-05-31 3:50PM EDT | 940.00 | 300.80 | 260.40 | 269.95 | 0.00 | - | 1 | 0 | 305.59% |
| NFLX241018P00950000 | 2024-07-11 2:40PM EDT | 950.00 | 297.90 | 314.35 | 317.55 | 0.00 | - | - | 0 | 428.68% |
| NFLX241018P00960000 | 2024-07-11 10:07AM EDT | 960.00 | 294.51 | 324.35 | 327.55 | 0.00 | - | - | 0 | 434.72% |
| NFLX241018P00970000 | 2024-07-11 10:03AM EDT | 970.00 | 300.84 | 334.35 | 337.55 | 0.00 | - | - | 0 | 440.64% |
| NFLX241018P00980000 | 2024-07-08 12:43PM EDT | 980.00 | 294.22 | 351.25 | 354.40 | 0.00 | - | - | 0 | 465.55% |
| NFLX241018P00990000 | 2024-07-10 12:42PM EDT | 990.00 | 312.08 | 354.35 | 359.70 | 0.00 | - | - | 0 | 455.17% |
| NFLX241018P01000000 | 2024-07-09 9:35AM EDT | 1,000.00 | 308.13 | 370.15 | 373.45 | 0.00 | - | - | 0 | 474.08% |
| NFLX241018P01010000 | 2024-07-08 1:32PM EDT | 1,010.00 | 325.04 | 396.80 | 399.95 | 0.00 | - | - | 0 | 525.34% |
| NFLX241018P01020000 | 2024-07-10 10:46AM EDT | 1,020.00 | 341.88 | 387.85 | 392.25 | 0.00 | - | - | 0 | 480.18% |
| NFLX241018P01030000 | 2024-07-10 1:14PM EDT | 1,030.00 | 347.08 | 394.35 | 399.20 | 0.00 | - | - | 0 | 476.34% |
| NFLX241018P01060000 | 2024-08-23 10:48AM EDT | 1,060.00 | 377.15 | 356.75 | 361.30 | 0.00 | - | 1 | 0 | 276.09% |
© 2024 Yahoo. All rights reserved.