New Zealand markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
685.67+9.84 (+1.46%)
At close: 04:00PM EDT
685.76 +0.09 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719C001400002024-06-10 2:29PM EDT140.00502.73544.05547.800.00-40208.59%
NFLX240719C002000002024-06-14 10:44AM EDT200.00470.03484.35489.200.00-43195.36%
NFLX240719C002100002024-06-14 10:45AM EDT210.00460.00474.40479.100.00--1187.35%
NFLX240719C002200002024-06-03 10:55AM EDT220.00459.51464.45469.05+42.71+10.25%12180.37%
NFLX240719C002300002024-06-03 3:26PM EDT230.00400.01454.50458.200.00-12163.09%
NFLX240719C002500002024-06-14 3:17PM EDT250.00422.99434.60439.350.00-12165.72%
NFLX240719C002600002024-05-17 1:51PM EDT260.00363.07409.60412.550.00-110.00%
NFLX240719C002700002024-06-04 3:03PM EDT270.00364.91414.70419.500.00-11156.10%
NFLX240719C003000002024-06-07 2:01PM EDT300.00346.05384.85389.650.00-23141.99%
NFLX240719C003050002024-05-01 9:47AM EDT305.00245.26335.30342.800.00--20.00%
NFLX240719C003100002024-05-14 12:59PM EDT310.00306.75344.30346.350.00-230.00%
NFLX240719C003150002024-05-20 10:25AM EDT315.00313.20369.90374.800.00--3135.67%
NFLX240719C003350002024-06-07 2:01PM EDT335.00311.30350.00354.850.00-78126.86%
NFLX240719C003450002024-06-13 1:58PM EDT345.00310.14340.10344.900.00-23123.02%
NFLX240719C003500002024-06-11 12:26PM EDT350.00295.23335.10340.050.00-24121.53%
NFLX240719C003550002024-04-26 9:46AM EDT355.00208.60293.50296.250.00-210.00%
NFLX240719C003600002024-06-17 10:32AM EDT360.00312.91325.15330.100.00-45117.51%
NFLX240719C003650002024-06-18 2:40PM EDT365.00321.81320.20325.00+122.76+61.67%22115.03%
NFLX240719C003700002024-05-29 10:17AM EDT370.00292.02315.25320.050.00-11113.33%
NFLX240719C003750002024-06-07 3:09PM EDT375.00269.49310.25315.200.00-13111.87%
NFLX240719C003800002024-06-17 10:33AM EDT380.00292.97305.25310.100.00-39109.23%
NFLX240719C003850002024-06-05 2:39PM EDT385.00262.66300.30305.150.00-36107.57%
NFLX240719C003900002024-06-04 11:59AM EDT390.00244.30295.35300.200.00-118105.91%
NFLX240719C003950002024-03-15 10:12AM EDT395.00232.11232.90236.600.00-430.00%
NFLX240719C004000002024-06-18 10:48AM EDT400.00281.39285.40290.20+8.02+2.93%2176101.95%
NFLX240719C004050002024-05-31 2:48PM EDT405.00232.72280.40285.250.00-11100.11%
NFLX240719C004100002024-06-14 10:45AM EDT410.00261.30275.45280.400.00-2698.90%
NFLX240719C004150002024-06-06 2:30PM EDT415.00238.99270.50275.400.00--197.07%
NFLX240719C004200002024-06-18 2:35PM EDT420.00267.49265.50270.40+36.22+15.66%81895.07%
NFLX240719C004250002024-05-31 3:17PM EDT425.00213.63260.55265.400.00-22693.27%
NFLX240719C004300002024-06-05 3:13PM EDT430.00221.00255.60260.450.00-1591.67%
NFLX240719C004350002024-05-31 2:34PM EDT435.00201.80250.65255.600.00-13090.44%
NFLX240719C004400002024-06-17 1:22PM EDT440.00240.78245.70250.550.00-22888.50%
NFLX240719C004450002024-06-06 2:08PM EDT445.00211.42240.75245.700.00-1587.24%
NFLX240719C004500002024-06-18 10:14AM EDT450.00232.80235.80240.60+31.44+15.61%22585.17%
NFLX240719C004550002024-06-18 10:14AM EDT455.00227.60230.85235.70+45.39+24.91%21583.75%
NFLX240719C004600002024-06-18 12:32PM EDT460.00224.83225.95230.85+28.93+14.77%13182.63%
NFLX240719C004650002024-06-12 12:57PM EDT465.00187.10221.00225.800.00-1780.75%
NFLX240719C004700002024-06-17 1:37PM EDT470.00210.24216.10220.050.00-11876.90%
NFLX240719C004750002024-06-17 10:42AM EDT475.00201.20211.10215.200.00-133075.55%
NFLX240719C004800002024-06-17 2:21PM EDT480.00204.70206.30210.250.00-12174.48%
NFLX240719C004850002024-06-14 10:40AM EDT485.00185.80201.40205.350.00-21273.23%
NFLX240719C004900002024-06-13 10:52AM EDT490.00193.20196.35200.45+32.97+20.58%22171.56%
NFLX240719C004950002024-06-17 10:27AM EDT495.00178.98191.45195.550.00-11170.30%
NFLX240719C005000002024-06-18 1:16PM EDT500.00187.67186.60190.65+6.98+3.86%15269.14%
NFLX240719C005050002024-06-14 1:17PM EDT505.00169.55181.70185.750.00-1867.85%
NFLX240719C005100002024-06-18 1:55PM EDT510.00179.05176.75180.85+13.05+7.86%13366.41%
NFLX240719C005150002024-06-17 2:29PM EDT515.00169.50171.95176.000.00-54965.43%
NFLX240719C005200002024-06-12 9:43AM EDT520.00137.90167.15171.050.00-156964.18%
NFLX240719C005250002024-06-11 10:07AM EDT525.00124.30162.25166.250.00-122363.03%
NFLX240719C005300002024-06-17 2:37PM EDT530.00155.02157.45161.450.00-13262.04%
NFLX240719C005350002024-06-14 9:37AM EDT535.00129.93152.60156.600.00-12760.82%
NFLX240719C005400002024-06-17 2:06PM EDT540.00146.65147.85151.750.00-14259.75%
NFLX240719C005450002024-06-18 1:58PM EDT545.00145.07143.05147.00+38.47+36.09%27758.74%
NFLX240719C005500002024-06-18 3:33PM EDT550.00141.15139.10142.05+9.16+6.94%3238658.75%
NFLX240719C005550002024-06-18 3:43PM EDT555.00136.80134.25137.05+13.90+11.31%1020557.14%
NFLX240719C005600002024-06-18 3:43PM EDT560.00132.10129.55132.50+4.39+3.44%3080756.43%
NFLX240719C005650002024-06-17 3:49PM EDT565.00119.20124.70127.800.00-1454455.23%
NFLX240719C005700002024-06-18 12:27PM EDT570.00117.54119.75123.00+7.66+6.97%241353.71%
NFLX240719C005750002024-06-18 9:50AM EDT575.00110.60115.30118.55-3.34-2.93%2026253.30%
NFLX240719C005800002024-06-18 1:58PM EDT580.00112.77110.65114.55+4.77+4.42%3745553.09%
NFLX240719C005850002024-06-18 3:15PM EDT585.00107.70107.35109.80+3.15+3.01%318953.44%
NFLX240719C005900002024-06-18 2:00PM EDT590.00104.20103.35105.00+7.72+8.00%3341852.78%
NFLX240719C005950002024-06-18 12:33PM EDT595.0096.6498.75101.00+3.53+3.79%19752.25%
NFLX240719C006000002024-06-18 3:16PM EDT600.0094.9094.3095.95+3.40+3.72%3748050.71%
NFLX240719C006050002024-06-18 3:58PM EDT605.0091.0090.3593.15+14.24+18.55%519551.79%
NFLX240719C006100002024-06-18 3:58PM EDT610.0086.7486.3088.05+4.64+5.65%7148350.44%
NFLX240719C006150002024-06-18 2:53PM EDT615.0082.2581.8083.75+2.75+3.46%1081,24951.06%
NFLX240719C006200002024-06-18 3:26PM EDT620.0078.1778.2080.50+1.79+2.34%3795951.77%
NFLX240719C006250002024-06-18 3:55PM EDT625.0074.8474.3576.65+5.27+7.58%1133051.32%
NFLX240719C006300002024-06-18 10:01AM EDT630.0063.5070.3072.05-2.43-3.69%1362949.60%
NFLX240719C006350002024-06-18 3:33PM EDT635.0067.2766.8569.05+6.55+10.79%479850.25%
NFLX240719C006400002024-06-18 3:57PM EDT640.0063.5262.7564.30+3.06+5.06%11946548.16%
NFLX240719C006450002024-06-18 1:32PM EDT645.0060.0059.7561.70+2.13+3.68%530049.11%
NFLX240719C006500002024-06-18 3:58PM EDT650.0056.5856.3058.65+6.58+13.16%1171,17949.24%
NFLX240719C006550002024-06-18 3:33PM EDT655.0053.8553.1054.95+5.52+11.42%2647748.34%
NFLX240719C006600002024-06-18 3:58PM EDT660.0050.0749.9551.80+4.66+10.26%16934848.08%
NFLX240719C006650002024-06-18 3:55PM EDT665.0046.8046.8048.35+5.13+12.31%2326747.29%
NFLX240719C006700002024-06-18 3:55PM EDT670.0044.1744.0545.15+5.20+13.34%8337046.71%
NFLX240719C006750002024-06-18 3:45PM EDT675.0041.5341.2042.25+5.03+13.78%12045246.39%
NFLX240719C006800002024-06-18 3:56PM EDT680.0038.9638.8039.25+5.05+14.89%3051,25545.81%
NFLX240719C006850002024-06-18 3:58PM EDT685.0036.2036.2536.70+4.70+14.92%22725745.67%
NFLX240719C006900002024-06-18 3:57PM EDT690.0033.8333.8534.25+4.66+15.98%61847445.51%
NFLX240719C006950002024-06-18 3:57PM EDT695.0031.5331.6031.95+4.08+14.86%7516545.41%
NFLX240719C007000002024-06-18 3:59PM EDT700.0029.4029.1530.40+3.93+15.43%1,3641,52646.12%
NFLX240719C007050002024-06-18 3:55PM EDT705.0027.0527.1029.10+3.30+13.89%56217047.02%
NFLX240719C007100002024-06-18 3:58PM EDT710.0025.1525.1525.80+3.33+15.26%8619745.26%
NFLX240719C007150002024-06-18 3:29PM EDT715.0023.5523.3023.90+2.55+12.14%2230645.13%
NFLX240719C007200002024-06-18 3:58PM EDT720.0021.9021.5522.30+3.95+22.01%30049845.26%
NFLX240719C007250002024-06-18 3:41PM EDT725.0020.6120.0020.50+3.58+21.02%4853045.01%
NFLX240719C007300002024-06-18 3:02PM EDT730.0018.5018.4518.90+1.57+9.27%4422544.89%
NFLX240719C007350002024-06-18 3:46PM EDT735.0017.5517.0017.45+2.05+13.23%8315744.85%
NFLX240719C007400002024-06-18 3:58PM EDT740.0015.9015.6516.10+1.00+6.71%4221744.83%
NFLX240719C007450002024-06-18 3:58PM EDT745.0014.7514.1514.85+2.32+18.66%3112044.83%
NFLX240719C007500002024-06-18 3:58PM EDT750.0013.5013.3013.70+2.35+21.08%10039744.86%
NFLX240719C007550002024-06-18 3:58PM EDT755.0012.4512.2512.60+0.85+7.33%4323544.85%
NFLX240719C007600002024-06-18 3:57PM EDT760.0011.4511.2513.60+1.27+12.48%4522548.07%
NFLX240719C007650002024-06-18 3:58PM EDT765.0010.5010.3011.00+1.22+13.15%454045.47%
NFLX240719C007700002024-06-18 3:54PM EDT770.009.809.0011.20+1.80+22.50%148047.35%
NFLX240719C007750002024-06-18 3:18PM EDT775.008.808.658.95+1.68+23.60%105244.89%
NFLX240719C007800002024-06-18 3:26PM EDT780.007.987.908.20+0.83+11.61%1614544.92%
NFLX240719C007850002024-06-18 1:50PM EDT785.007.407.257.50+1.42+23.75%143544.93%
NFLX240719C007900002024-06-18 1:19PM EDT790.006.706.608.35+0.86+14.73%2460047.97%
NFLX240719C007950002024-06-18 3:41PM EDT795.006.336.056.30+1.08+20.57%182045.06%
NFLX240719C008000002024-06-18 3:59PM EDT800.005.655.505.75+1.15+25.56%24474145.08%
NFLX240719C008050002024-06-18 3:45PM EDT805.005.305.005.25+0.94+21.56%4845.12%
NFLX240719C008100002024-06-18 12:26PM EDT810.004.214.554.80+0.48+12.87%1516945.18%
NFLX240719C008150002024-06-18 2:09PM EDT815.004.204.154.35+0.22+5.53%206045.15%
NFLX240719C008200002024-06-18 2:25PM EDT820.003.753.804.00+0.61+19.43%415745.31%
NFLX240719C008250002024-06-17 3:47PM EDT825.003.113.455.150.00-4549.58%
NFLX240719C008300002024-06-18 12:56PM EDT830.003.153.103.60+0.70+28.57%43546.30%
NFLX240719C008350002024-06-18 3:17PM EDT835.002.942.783.05+0.32+12.21%21745.56%
NFLX240719C008400002024-06-18 12:52PM EDT840.002.512.502.85+0.51+25.50%12845.89%
NFLX240719C008450002024-06-18 11:26AM EDT845.002.132.312.63+0.13+6.50%1546.08%
NFLX240719C008500002024-06-18 3:17PM EDT850.002.202.062.43+0.30+15.79%1012746.28%
NFLX240719C008550002024-06-18 12:20PM EDT855.001.951.852.22+0.20+11.43%11946.38%
NFLX240719C008600002024-06-18 9:49AM EDT860.001.541.642.00-0.12-7.23%11946.34%
NFLX240719C008700002024-06-18 1:16PM EDT870.001.471.091.74+0.10+7.30%21046.91%
NFLX240719C008800002024-06-18 1:16PM EDT880.001.230.841.48+0.20+19.42%64847.25%
NFLX240719C008900002024-06-17 12:24PM EDT890.000.980.631.270.00-122147.67%
NFLX240719C008950002024-06-14 3:02PM EDT895.001.150.531.190.00--147.96%
NFLX240719C009000002024-06-18 1:43PM EDT900.000.850.471.11+0.06+7.59%1126048.22%
NFLX240719C009050002024-06-14 12:50PM EDT905.000.650.381.040.00-41148.50%
NFLX240719C009100002024-06-18 2:29PM EDT910.000.680.330.91+0.08+13.33%276248.25%
NFLX240719C009200002024-06-17 2:24PM EDT920.000.510.270.870.00-36949.44%
NFLX240719C009300002024-06-18 11:11AM EDT930.000.500.220.53+0.20+66.67%1647.41%
NFLX240719C009400002024-06-13 10:24AM EDT940.000.350.180.710.00-21650.85%
NFLX240719C009500002024-06-17 3:20PM EDT950.000.290.150.650.00-551751.64%
NFLX240719C009600002024-05-30 2:24PM EDT960.000.120.130.60-0.03-20.00%11352.42%
NFLX240719C009700002024-06-03 9:30AM EDT970.000.050.100.560.00-1653.27%
NFLX240719C009800002024-04-16 3:15PM EDT980.001.060.040.680.00-21051.59%
NFLX240719C009900002024-06-17 3:48PM EDT990.000.150.070.490.00-154051.27%
NFLX240719C010000002024-06-18 1:20PM EDT1,000.000.140.060.00-0.04-22.22%620525.00%
NFLX240719C010100002024-06-17 3:35PM EDT1,010.000.130.050.450.00-3652.98%
NFLX240719C010200002024-06-14 12:23PM EDT1,020.000.100.030.430.00-12153.61%
NFLX240719C010300002024-06-14 2:35PM EDT1,030.000.250.030.410.00-2354.49%
NFLX240719C010400002024-06-17 1:23PM EDT1,040.000.010.030.400.00-1155.47%
NFLX240719C010500002024-05-20 12:46PM EDT1,050.000.110.020.390.00-51356.30%
NFLX240719C010600002024-05-14 2:41PM EDT1,060.000.080.010.460.00-3014458.25%
NFLX240719C010700002024-06-18 1:15PM EDT1,070.000.150.010.15-0.23-60.53%1153.22%
NFLX240719C010800002024-04-16 1:22PM EDT1,080.000.420.000.600.00-1362.06%
NFLX240719C010900002024-05-01 10:20AM EDT1,090.000.210.000.660.00-21463.84%
NFLX240719C011000002024-06-18 11:51AM EDT1,100.000.010.010.24-0.09-90.00%15758.59%
NFLX240719C011100002024-06-18 9:53AM EDT1,110.000.040.010.23-0.01-20.00%639059.38%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240719P001000002024-06-14 11:58AM EDT100.000.020.000.010.00-17181.25%
NFLX240719P001100002024-04-08 9:30AM EDT110.000.020.000.000.00--1050.00%
NFLX240719P001200002024-05-03 2:20PM EDT120.000.010.000.100.00-2020196.09%
NFLX240719P001300002024-05-07 2:39PM EDT130.000.010.000.100.00--21186.72%
NFLX240719P001400002024-05-06 9:30AM EDT140.000.020.000.000.00--850.00%
NFLX240719P001500002024-05-09 9:30AM EDT150.000.020.000.580.00-1010202.54%
NFLX240719P002000002024-06-05 12:14PM EDT200.000.040.000.100.00-336139.45%
NFLX240719P002200002024-06-13 1:24PM EDT220.000.060.000.200.00-2864137.11%
NFLX240719P002300002024-06-13 1:25PM EDT230.000.060.000.340.00-626139.06%
NFLX240719P002500002024-06-17 12:51PM EDT250.000.050.010.050.00-779110.16%
NFLX240719P002600002024-06-12 10:54AM EDT260.000.050.010.050.00-2976106.25%
NFLX240719P002700002024-06-18 3:38PM EDT270.000.050.000.05-0.10-66.67%2615100.78%
NFLX240719P002750002024-06-18 11:31AM EDT275.000.050.010.100.00-10200105.47%
NFLX240719P002800002024-06-05 11:39AM EDT280.000.080.020.340.00-1520115.82%
NFLX240719P002900002024-05-24 2:30PM EDT290.000.100.030.340.00-38111.82%
NFLX240719P003000002024-06-17 10:34AM EDT300.000.100.030.190.00-133102.15%
NFLX240719P003050002024-06-05 9:30AM EDT305.000.100.010.340.00-912105.08%
NFLX240719P003100002024-06-18 2:30PM EDT310.000.120.030.16-0.08-40.00%13596.88%
NFLX240719P003150002024-05-22 10:29AM EDT315.000.110.020.350.00--1101.76%
NFLX240719P003200002024-06-10 3:32PM EDT320.000.200.040.350.00-219100.39%
NFLX240719P003250002024-05-07 2:55PM EDT325.000.230.050.560.00--1103.52%
NFLX240719P003300002024-05-24 2:55PM EDT330.000.220.040.360.00-9911796.78%
NFLX240719P003350002024-05-07 12:32PM EDT335.000.160.060.200.00-1490.82%
NFLX240719P003400002024-05-22 9:56AM EDT340.000.200.050.360.00-11093.36%
NFLX240719P003450002024-06-05 9:30AM EDT345.000.170.050.150.00-3884.96%
NFLX240719P003500002024-06-11 10:56AM EDT350.000.200.050.370.00-219390.04%
NFLX240719P003550002024-05-20 2:42PM EDT355.000.250.060.370.00-27088.48%
NFLX240719P003600002024-06-17 3:55PM EDT360.000.110.060.380.00-518687.01%
NFLX240719P003650002024-05-09 11:06AM EDT365.000.350.090.670.00-23190.92%
NFLX240719P003700002024-05-03 1:38PM EDT370.000.670.090.680.00-163189.26%
NFLX240719P003750002024-06-07 3:52PM EDT375.000.160.070.390.00-15682.28%
NFLX240719P003800002024-06-17 1:22PM EDT380.000.220.070.190.00-23675.78%
NFLX240719P003850002024-05-13 2:57PM EDT385.000.330.090.580.00-11282.52%
NFLX240719P003900002024-05-22 9:55AM EDT390.000.360.080.400.00-22177.73%
NFLX240719P003950002024-06-17 12:39PM EDT395.000.200.090.250.00-16173.24%
NFLX240719P004000002024-06-18 3:41PM EDT400.000.200.090.410.00-727674.90%
NFLX240719P004050002024-06-14 12:54PM EDT405.000.290.100.420.00-21473.63%
NFLX240719P004100002024-06-11 11:31AM EDT410.000.340.100.420.00-12972.07%
NFLX240719P004150002024-05-24 12:34PM EDT415.000.340.110.440.00-202771.00%
NFLX240719P004200002024-05-28 1:33PM EDT420.000.340.090.450.00-63769.29%
NFLX240719P004250002024-06-05 3:16PM EDT425.000.310.090.460.00-111567.92%
NFLX240719P004300002024-06-14 2:36PM EDT430.000.380.100.480.00-29966.80%
NFLX240719P004350002024-05-21 1:21PM EDT435.000.550.110.490.00-43265.58%
NFLX240719P004400002024-05-30 10:21AM EDT440.000.510.120.510.00-115264.50%
NFLX240719P004450002024-05-31 3:09PM EDT445.000.650.130.540.00-114663.48%
NFLX240719P004500002024-06-18 3:12PM EDT450.000.350.250.56-0.05-12.50%1344063.55%
NFLX240719P004550002024-05-22 9:48AM EDT455.000.850.160.590.00-210561.43%
NFLX240719P004600002024-06-17 3:17PM EDT460.000.430.180.620.00-1015860.47%
NFLX240719P004650002024-06-10 12:06PM EDT465.000.630.200.660.00-266159.57%
NFLX240719P004700002024-06-14 11:37AM EDT470.000.430.230.700.00-18058.74%
NFLX240719P004750002024-06-17 2:09PM EDT475.000.490.250.740.00-122657.76%
NFLX240719P004800002024-06-17 12:32PM EDT480.000.490.270.790.00-1427856.86%
NFLX240719P004850002024-06-17 12:32PM EDT485.000.550.330.850.00-1416556.25%
NFLX240719P004900002024-06-18 10:03AM EDT490.000.810.320.90+0.10+14.08%6226155.05%
NFLX240719P004950002024-06-17 2:03PM EDT495.000.700.360.960.00-1012354.22%
NFLX240719P005000002024-06-18 2:04PM EDT500.000.810.391.04+0.02+2.53%4361553.42%
NFLX240719P005050002024-06-14 2:24PM EDT505.001.080.471.140.00-617052.93%
NFLX240719P005100002024-06-18 2:04PM EDT510.000.930.571.24-0.07-7.00%331652.44%
NFLX240719P005150002024-06-18 1:23PM EDT515.001.040.671.33-0.01-0.95%516051.81%
NFLX240719P005200002024-06-18 3:57PM EDT520.001.120.791.46-0.19-14.50%2426451.34%
NFLX240719P005250002024-06-18 3:36PM EDT525.001.280.921.59-0.39-23.35%16421450.81%
NFLX240719P005300002024-06-18 1:31PM EDT530.001.501.071.730.00-825550.28%
NFLX240719P005350002024-06-18 3:30PM EDT535.001.711.231.81-0.09-5.00%452051.23%
NFLX240719P005400002024-06-18 3:40PM EDT540.001.731.631.89-0.32-15.61%635650.09%
NFLX240719P005450002024-06-18 3:48PM EDT545.001.931.841.97-0.28-12.67%13642348.91%
NFLX240719P005500002024-06-18 3:59PM EDT550.002.171.822.22-0.38-14.90%981,28448.54%
NFLX240719P005550002024-06-18 3:54PM EDT555.002.362.252.48-0.34-12.59%2262148.09%
NFLX240719P005600002024-06-18 3:48PM EDT560.002.722.602.74-0.43-13.65%4575247.53%
NFLX240719P005650002024-06-18 3:54PM EDT565.002.972.883.05-0.66-18.18%2343447.07%
NFLX240719P005700002024-06-18 2:57PM EDT570.003.423.253.45-0.58-14.50%4561446.81%
NFLX240719P005750002024-06-18 3:57PM EDT575.003.703.653.80-0.40-9.76%3955246.26%
NFLX240719P005800002024-06-18 3:57PM EDT580.004.174.104.25-0.41-8.95%12784945.90%
NFLX240719P005850002024-06-18 3:41PM EDT585.004.654.604.75-0.90-16.22%9544845.56%
NFLX240719P005900002024-06-18 3:41PM EDT590.005.253.555.30-0.95-15.32%9458145.22%
NFLX240719P005950002024-06-18 3:35PM EDT595.005.804.205.95-1.10-15.94%5373145.00%
NFLX240719P006000002024-06-18 3:48PM EDT600.006.406.406.60-1.55-19.50%1672,00944.63%
NFLX240719P006050002024-06-18 3:55PM EDT605.007.155.657.35-1.55-17.82%5481,05944.35%
NFLX240719P006100002024-06-18 3:51PM EDT610.007.957.958.20-1.70-17.62%8779244.13%
NFLX240719P006150002024-06-18 3:38PM EDT615.009.007.309.10-1.41-13.54%6455343.86%
NFLX240719P006200002024-06-18 3:59PM EDT620.009.959.8010.10-2.11-17.50%1651,58343.63%
NFLX240719P006250002024-06-18 3:53PM EDT625.0010.9010.8511.15-2.43-18.23%18488843.35%
NFLX240719P006300002024-06-18 3:59PM EDT630.0012.2011.9512.35-2.42-16.55%6238043.17%
NFLX240719P006350002024-06-18 3:55PM EDT635.0013.5713.2513.80-2.53-15.71%14454443.24%
NFLX240719P006400002024-06-18 3:55PM EDT640.0014.9413.8515.00-2.85-16.02%13762042.76%
NFLX240719P006450002024-06-18 3:49PM EDT645.0016.1514.5516.45-2.65-14.10%8738542.52%
NFLX240719P006500002024-06-18 3:45PM EDT650.0017.9417.6018.10-2.96-14.16%15653442.42%
NFLX240719P006550002024-06-18 3:53PM EDT655.0019.4719.3019.80-2.08-9.65%2320142.23%
NFLX240719P006600002024-06-18 3:57PM EDT660.0021.3320.2521.55-3.67-14.68%9024441.96%
NFLX240719P006650002024-06-18 3:53PM EDT665.0023.2723.0523.55-4.23-15.38%8318441.88%
NFLX240719P006700002024-06-18 3:50PM EDT670.0025.7324.7525.60-4.02-13.51%11051141.70%
NFLX240719P006750002024-06-18 3:58PM EDT675.0026.8025.7028.20-5.39-16.74%10418042.08%
NFLX240719P006800002024-06-18 3:47PM EDT680.0029.7729.4529.95-5.13-14.70%13615041.23%
NFLX240719P006850002024-06-18 3:47PM EDT685.0032.1531.9032.45-2.35-6.81%536741.17%
NFLX240719P006900002024-06-18 3:42PM EDT690.0034.4534.3534.90-4.65-11.89%408340.91%
NFLX240719P006950002024-06-14 11:07AM EDT695.0044.6037.1037.650.00-1340.86%
NFLX240719P007000002024-06-18 1:49PM EDT700.0040.1539.9041.35-5.85-12.72%147441.87%
NFLX240719P007050002024-06-18 12:56PM EDT705.0043.9041.3544.10-6.20-12.38%104641.54%
NFLX240719P007100002024-05-29 3:22PM EDT710.0046.6545.1046.60-15.92-25.44%1240.73%
NFLX240719P007150002024-06-18 1:08PM EDT715.0050.0748.7550.40-1.55-3.00%5641.46%
NFLX240719P007200002024-06-14 2:56PM EDT720.0061.8951.4053.550.00-1141.20%
NFLX240719P007250002024-06-14 9:50AM EDT725.0069.1254.7056.950.00-1141.13%
NFLX240719P007300002024-06-14 9:50AM EDT730.0073.0258.7560.000.00-1140.43%
NFLX240719P007350002024-06-18 2:12PM EDT735.0063.5060.8064.50-10.75-14.48%1541.64%
NFLX240719P007400002024-06-14 10:30AM EDT740.0076.9564.3568.300.00-1141.74%
NFLX240719P007450002024-06-17 2:55PM EDT745.0070.7069.5571.80-5.40-7.10%1541.26%
NFLX240719P007500002024-06-17 1:59PM EDT750.0078.4073.2575.000.00-1540.13%
NFLX240719P007600002024-04-18 10:33AM EDT760.00149.50137.80140.850.00--0116.92%
NFLX240719P007700002024-05-31 2:18PM EDT770.00135.4289.2092.000.00-2241.07%
NFLX240719P007800002024-06-18 11:49AM EDT780.00101.3097.45101.00-16.29-13.85%1041.90%
NFLX240719P007850002024-06-14 3:09PM EDT785.00115.05101.95104.050.00--138.90%
NFLX240719P007900002024-06-12 11:40AM EDT790.00139.72106.40108.500.00-20038.78%
NFLX240719P008000002024-06-12 11:40AM EDT800.00149.74114.85117.550.00-20038.52%
NFLX240719P008050002024-06-17 12:56PM EDT805.00127.43119.40122.300.00-7738.88%
NFLX240719P008300002024-03-27 1:07PM EDT830.00212.85267.55270.800.00-20217.94%
NFLX240719P008500002024-03-20 12:33PM EDT850.00229.22292.90299.550.00-40233.37%
NFLX240719P008600002024-05-14 3:10PM EDT860.00249.64205.30208.100.00--0106.85%
NFLX240719P008800002024-03-11 2:29PM EDT880.00275.85259.70263.500.00-20160.57%
NFLX240719P008900002024-05-14 2:46PM EDT890.00280.67235.15238.200.00--0114.88%
NFLX240719P009000002024-05-29 1:14PM EDT900.00237.41212.60216.850.00-2055.96%
NFLX240719P009300002024-05-23 1:51PM EDT930.00295.10242.60246.850.00--061.13%
NFLX240719P009500002024-03-20 12:33PM EDT950.00329.17390.20399.600.00--0260.70%
NFLX240719P009800002024-03-11 2:28PM EDT980.00376.20359.70363.500.00-20186.84%
NFLX240719P010000002024-03-27 1:07PM EDT1,000.00382.35436.95440.400.00-20265.44%
NFLX240719P011100002024-03-18 11:42AM EDT1,110.00486.42494.05499.900.00--0222.19%