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
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240920C000050002024-06-13 10:02AM EDT5.00643.79680.15682.000.00-229443.75%
NFLX240920C000100002024-06-11 1:50PM EDT10.00632.71673.75678.600.00--7375.20%
NFLX240920C000150002024-06-11 2:15PM EDT15.00630.44670.30672.150.00--76335.55%
NFLX240920C000200002024-03-22 9:30AM EDT20.00603.05531.20540.900.00-110.00%
NFLX240920C000250002024-06-12 9:51AM EDT25.00630.35660.45662.300.00--1292.97%
NFLX240920C000300002024-06-03 2:42PM EDT30.00601.63655.55658.900.00-11310.16%
NFLX240920C001800002024-04-22 9:40AM EDT180.00374.00467.25476.200.00-120.00%
NFLX240920C001850002023-10-26 3:01PM EDT185.00235.73299.80306.200.00--00.00%
NFLX240920C001900002023-10-26 3:01PM EDT190.00231.21297.20302.750.00--00.00%
NFLX240920C002000002024-05-17 11:00AM EDT200.00425.00471.65474.100.00-10130.00%
NFLX240920C002100002023-12-14 2:59PM EDT210.00265.90288.85293.200.00-210.00%
NFLX240920C002200002024-05-17 11:27AM EDT220.00404.60452.00454.450.00-340.00%
NFLX240920C002300002024-04-22 10:35AM EDT230.00319.200.000.000.00-100.00%
NFLX240920C002400002024-02-28 2:19PM EDT240.00364.62369.05378.650.00-9140.00%
NFLX240920C002500002024-06-14 10:36AM EDT250.00422.66437.35442.500.00-340116.42%
NFLX240920C002600002024-01-24 1:17PM EDT260.00303.15328.00334.850.00--30.00%
NFLX240920C002700002024-04-26 9:48AM EDT270.00293.00380.85383.000.00-280.00%
NFLX240920C002800002024-05-15 1:23PM EDT280.00336.00393.00395.450.00-2720.00%
NFLX240920C002900002024-03-11 2:45PM EDT290.00324.20335.20337.900.00-140930.00%
NFLX240920C003000002024-06-03 1:02PM EDT300.00334.68386.65391.500.00-17693.10%
NFLX240920C003100002024-06-13 9:30AM EDT310.00338.69377.50383.700.00-15696.66%
NFLX240920C003200002024-06-17 12:24PM EDT320.00362.49367.60373.100.00-16092.24%
NFLX240920C003300002024-06-14 1:36PM EDT330.00346.03357.90364.100.00-13291.44%
NFLX240920C003400002024-05-09 11:30AM EDT340.00283.00306.40308.750.00-201620.00%
NFLX240920C003500002024-06-14 10:56AM EDT350.00326.22340.50343.900.00-18788.98%
NFLX240920C003600002024-05-16 9:30AM EDT360.00262.43314.40316.900.00-1390.00%
NFLX240920C003700002024-06-14 2:54PM EDT370.00309.00320.90322.700.00-112781.48%
NFLX240920C003800002024-06-13 12:40PM EDT380.00275.60311.10314.850.00-14981.81%
NFLX240920C003850002024-02-27 12:09PM EDT385.00227.40231.25240.650.00-110.00%
NFLX240920C003900002024-05-14 11:49AM EDT390.00235.30269.05271.150.00-3320.00%
NFLX240920C003950002024-05-29 10:06AM EDT395.00269.07296.60298.250.00-1375.86%
NFLX240920C004000002024-06-13 3:03PM EDT400.00260.29290.05295.350.00-113775.15%
NFLX240920C004050002024-04-18 3:21PM EDT405.00217.14223.60226.550.00-1520.00%
NFLX240920C004100002024-05-17 3:21PM EDT410.00219.88265.55268.100.00-282170.00%
NFLX240920C004150002024-04-02 9:30AM EDT415.00210.92152.95158.950.00-120.00%
NFLX240920C004200002024-06-18 3:53PM EDT420.00273.28272.10273.85+14.43+5.57%424770.17%
NFLX240920C004250002024-04-29 2:07PM EDT425.00146.78237.35239.750.00-140.00%
NFLX240920C004300002024-05-14 11:50AM EDT430.00197.75229.90232.300.00-211280.00%
NFLX240920C004350002024-06-14 10:55AM EDT435.00243.32257.45259.400.00-21167.08%
NFLX240920C004400002024-06-07 11:42AM EDT440.00214.28251.10254.500.00-116964.31%
NFLX240920C004450002024-05-21 11:08AM EDT445.00212.49246.25250.950.00-3964.76%
NFLX240920C004500002024-05-21 11:10AM EDT450.00207.72243.00246.400.00-230265.68%
NFLX240920C004550002024-06-14 11:15AM EDT455.00226.81238.10241.950.00-2464.96%
NFLX240920C004600002024-06-17 10:03AM EDT460.00216.06231.75237.100.00-234762.44%
NFLX240920C004650002024-06-06 12:28PM EDT465.00197.18226.90230.350.00-23159.53%
NFLX240920C004700002024-06-17 3:36PM EDT470.00223.15222.15225.60+2.43+1.10%120158.73%
NFLX240920C004750002024-06-14 11:16AM EDT475.00206.49217.35220.750.00-31557.78%
NFLX240920C004800002024-06-18 1:22PM EDT480.00214.83212.55216.05+7.81+3.77%317056.96%
NFLX240920C004850002024-05-28 11:27AM EDT485.00174.40207.80211.250.00-21056.09%
NFLX240920C004900002024-06-18 1:22PM EDT490.00205.30204.55206.50+8.10+4.11%551256.56%
NFLX240920C004950002024-06-17 3:36PM EDT495.00196.92199.80201.750.00-43455.69%
NFLX240920C005000002024-06-17 3:49PM EDT500.00189.45195.00197.000.00-51,04554.76%
NFLX240920C005050002024-05-31 3:50PM EDT505.00148.65188.85192.050.00-21952.58%
NFLX240920C005100002024-06-18 1:32PM EDT510.00186.55184.10187.60+8.55+4.80%24,32251.95%
NFLX240920C005150002024-06-14 10:54AM EDT515.00166.96181.10184.800.00-12953.84%
NFLX240920C005200002024-06-06 2:30PM EDT520.00145.48176.40178.000.00-129051.44%
NFLX240920C005250002024-06-07 3:00PM EDT525.00132.00171.95173.400.00-12950.83%
NFLX240920C005300002024-06-18 9:33AM EDT530.00159.18167.15170.30+6.71+4.40%139050.99%
NFLX240920C005350002024-06-18 1:21PM EDT535.00163.05162.65164.25+7.35+4.72%13750.38%
NFLX240920C005400002024-06-18 3:46PM EDT540.00159.71158.20159.70+12.82+8.73%166549.64%
NFLX240920C005450002024-06-13 9:30AM EDT545.00116.55152.25156.700.00-15150.80%
NFLX240920C005500002024-06-18 2:55PM EDT550.00148.40147.80151.00+12.70+9.36%868348.61%
NFLX240920C005550002024-06-14 2:26PM EDT555.00134.88144.85146.550.00-13347.93%
NFLX240920C005600002024-06-18 12:45PM EDT560.00136.92140.50143.30+0.37+0.27%517448.59%
NFLX240920C005650002024-06-14 2:57PM EDT565.00124.30136.20137.800.00-119346.67%
NFLX240920C005700002024-06-18 12:45PM EDT570.00128.30131.95133.45+10.10+8.54%228146.03%
NFLX240920C005750002024-06-18 2:03PM EDT575.00127.51127.70129.25+7.09+5.89%214545.53%
NFLX240920C005800002024-06-18 12:43PM EDT580.00120.25123.55125.10-0.21-0.17%255245.04%
NFLX240920C005900002024-06-18 12:11PM EDT590.00113.51115.35118.85+0.51+0.45%129945.95%
NFLX240920C006000002024-06-18 3:13PM EDT600.00107.54107.40108.90+2.64+2.52%731,76143.12%
NFLX240920C006100002024-06-18 3:46PM EDT610.00100.9099.65101.00+6.13+6.47%340342.13%
NFLX240920C006200002024-06-17 2:03PM EDT620.0089.4592.3093.750.00-479741.54%
NFLX240920C006300002024-06-18 3:44PM EDT630.0086.3385.0586.65+5.93+7.38%8463240.89%
NFLX240920C006400002024-06-18 12:39PM EDT640.0075.1078.4579.80-1.76-2.29%1127640.25%
NFLX240920C006500002024-06-18 3:46PM EDT650.0073.0071.9573.30+7.36+11.21%1796339.70%
NFLX240920C006600002024-06-18 2:46PM EDT660.0066.8565.5566.80+6.35+10.50%2556138.95%
NFLX240920C006700002024-06-18 3:05PM EDT670.0060.8559.8560.95+6.45+11.86%3661038.49%
NFLX240920C006800002024-06-18 3:55PM EDT680.0054.6055.1055.55+1.54+2.90%8750938.15%
NFLX240920C006900002024-06-18 3:55PM EDT690.0050.0050.0050.45+5.08+11.31%8424237.81%
NFLX240920C007000002024-06-18 3:55PM EDT700.0044.9545.2545.70+1.05+2.39%3685,94537.52%
NFLX240920C007100002024-06-18 3:53PM EDT710.0041.2040.8041.45+1.75+4.44%1525237.37%
NFLX240920C007200002024-06-18 3:49PM EDT720.0037.0536.2537.15+2.43+7.02%420736.98%
NFLX240920C007300002024-06-18 2:49PM EDT730.0033.3232.8533.45+2.13+6.83%1421636.82%
NFLX240920C007400002024-06-18 3:30PM EDT740.0029.4029.4030.10+2.01+7.34%1161836.71%
NFLX240920C007500002024-06-18 2:59PM EDT750.0026.2826.2526.85+1.62+6.57%1881836.48%
NFLX240920C007600002024-06-18 3:55PM EDT760.0023.5023.4524.10+2.37+11.22%720336.44%
NFLX240920C007700002024-06-18 3:31PM EDT770.0020.7620.8521.40+0.76+3.80%615936.25%
NFLX240920C007800002024-06-18 1:23PM EDT780.0018.4418.5019.10+1.58+9.37%718536.20%
NFLX240920C007900002024-06-17 2:13PM EDT790.0015.7316.3516.900.00-412836.05%
NFLX240920C008000002024-06-18 1:22PM EDT800.0015.0014.4515.00+0.90+6.38%648736.00%
NFLX240920C008100002024-06-17 1:19PM EDT810.0011.7012.8513.350.00-3618136.01%
NFLX240920C008200002024-06-18 12:17PM EDT820.0011.1511.3511.75+1.85+19.89%747635.90%
NFLX240920C008300002024-06-18 2:12PM EDT830.0010.1510.0010.40+1.25+14.04%521535.89%
NFLX240920C008400002024-06-17 10:48AM EDT840.007.098.859.150.00-611535.84%
NFLX240920C008500002024-06-18 2:17PM EDT850.008.007.758.05+1.10+15.94%519935.81%
NFLX240920C008600002024-06-18 11:21AM EDT860.006.216.707.10+3.16+103.61%19335.82%
NFLX240920C008700002024-06-17 11:19AM EDT870.005.136.006.250.00-49235.83%
NFLX240920C008800002024-06-18 3:55PM EDT880.005.305.255.50+0.70+15.22%1410435.85%
NFLX240920C008900002024-06-17 3:18PM EDT890.004.404.504.850.00-520235.90%
NFLX240920C009000002024-06-18 3:41PM EDT900.004.254.054.25+0.50+13.33%131,10135.90%
NFLX240920C009100002024-06-17 12:49PM EDT910.003.403.553.750.00-12235.97%
NFLX240920C009200002024-06-17 1:00PM EDT920.002.803.103.300.00-71136.02%
NFLX240920C009300002024-05-20 3:32PM EDT930.001.652.722.900.00-22236.07%
NFLX240920C009400002024-06-18 10:29AM EDT940.002.302.382.59+0.40+21.05%12036.23%
NFLX240920C009500002024-06-18 10:26AM EDT950.002.001.792.56-0.20-9.09%1737.09%
NFLX240920C009600002024-06-17 2:32PM EDT960.001.791.532.310.00-52037.30%
NFLX240920C009700002024-06-17 2:01PM EDT970.001.181.312.090.00-12737.52%
NFLX240920C009800002024-05-15 3:32PM EDT980.000.700.651.600.00-307636.67%
NFLX240920C009900002024-05-24 11:25AM EDT990.000.790.941.730.00-108338.00%
NFLX240920C010000002024-06-18 9:30AM EDT1,000.001.050.791.20+0.05+5.00%225836.62%
NFLX240920C010100002024-06-18 9:53AM EDT1,010.000.990.661.46-0.01-1.00%14738.57%
NFLX240920C010200002024-06-18 9:53AM EDT1,020.000.880.541.34+0.32+57.14%1438.84%
NFLX240920C010300002024-06-18 11:56AM EDT1,030.000.780.441.25-1.05-57.38%1339.20%
NFLX240920C010400002024-06-07 1:41PM EDT1,040.000.320.351.160.00-41339.51%
NFLX240920C010500002024-06-17 3:40PM EDT1,050.000.590.281.000.00-113439.39%
NFLX240920C010600002024-06-17 11:50AM EDT1,060.000.450.241.010.00-13340.16%
NFLX240920C010700002024-06-18 11:52AM EDT1,070.000.440.220.95-0.66-60.00%3140.53%
NFLX240920C010800002024-06-04 3:14PM EDT1,080.000.360.190.900.00-305740.92%
NFLX240920C010900002024-06-07 10:16AM EDT1,090.000.400.160.850.00-15041.28%
NFLX240920C011000002024-06-18 3:33PM EDT1,100.000.650.140.81+0.44+209.52%22841.69%
NFLX240920C011100002024-06-17 3:41PM EDT1,110.000.290.160.430.00-1246239.09%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240920P000700002024-05-03 3:16PM EDT70.000.010.001.100.00-4162188.87%
NFLX240920P000750002024-06-06 3:33PM EDT75.000.010.000.410.00-761163.38%
NFLX240920P000800002024-06-12 11:03AM EDT80.000.010.000.410.00--20158.50%
NFLX240920P000850002024-06-12 11:03AM EDT85.000.010.000.410.00--20153.91%
NFLX240920P000900002024-04-08 12:14PM EDT90.000.020.000.410.00--10149.61%
NFLX240920P001000002024-06-13 12:46PM EDT100.000.020.000.410.00-1222141.80%
NFLX240920P001050002024-04-19 11:35AM EDT105.000.080.000.660.00-119145.51%
NFLX240920P001150002024-01-24 10:35AM EDT115.000.030.000.140.00-11118.75%
NFLX240920P001250002024-05-10 9:30AM EDT125.000.020.000.580.00-134130.08%
NFLX240920P001400002024-04-25 9:30AM EDT140.000.830.000.420.00-45117.38%
NFLX240920P001450002024-01-23 11:20AM EDT145.000.250.000.170.00-22105.08%
NFLX240920P001500002024-05-08 10:36AM EDT150.000.070.000.580.00-127116.31%
NFLX240920P001650002024-04-10 12:26PM EDT165.000.120.000.380.00--2104.40%
NFLX240920P001800002024-04-19 12:43PM EDT180.000.160.010.200.00-219592.58%
NFLX240920P001850002024-04-19 9:58AM EDT185.000.120.000.700.00-159192102.83%
NFLX240920P001900002024-04-25 9:30AM EDT190.000.200.010.440.00-122796.00%
NFLX240920P001950002024-01-24 4:13PM EDT195.000.300.180.380.00-101596.39%
NFLX240920P002000002024-06-04 10:10AM EDT200.000.070.010.430.00-1460792.09%
NFLX240920P002100002024-04-19 10:31AM EDT210.000.200.020.750.00-129194.24%
NFLX240920P002200002024-04-26 9:30AM EDT220.000.230.010.510.00-428086.77%
NFLX240920P002300002024-04-01 1:52PM EDT230.000.360.000.600.00-15984.86%
NFLX240920P002400002024-04-19 2:24PM EDT240.000.370.000.000.00-411350.00%
NFLX240920P002500002024-06-13 11:27AM EDT250.000.100.050.450.00-123677.10%
NFLX240920P002600002024-06-06 11:11AM EDT260.000.090.060.560.00-175576.07%
NFLX240920P002700002024-05-10 2:47PM EDT270.000.380.010.770.00-139675.24%
NFLX240920P002800002024-06-18 3:43PM EDT280.000.200.010.58-0.13-39.39%1322070.17%
NFLX240920P002900002024-06-17 12:07PM EDT290.000.560.050.590.00-121968.21%
NFLX240920P003000002024-06-14 3:44PM EDT300.000.290.000.590.00-576665.09%
NFLX240920P003100002024-05-23 9:58AM EDT310.000.090.000.600.00-122462.79%
NFLX240920P003200002024-06-17 11:05AM EDT320.000.250.250.620.00-143463.21%
NFLX240920P003300002024-06-17 11:27AM EDT330.000.350.250.640.00-130461.04%
NFLX240920P003400002024-06-03 11:33AM EDT340.000.440.300.660.00-143659.28%
NFLX240920P003500002024-06-18 10:25AM EDT350.000.410.180.69+0.18+78.26%195656.32%
NFLX240920P003600002024-06-05 9:54AM EDT360.000.600.190.750.00-231654.69%
NFLX240920P003700002024-06-17 10:25AM EDT370.000.530.210.800.00-230253.05%
NFLX240920P003800002024-06-12 10:21AM EDT380.000.740.240.870.00-3026751.59%
NFLX240920P003850002024-05-30 3:46PM EDT385.000.800.250.910.00-93450.85%
NFLX240920P003900002024-05-31 2:12PM EDT390.001.020.260.950.00-2041850.12%
NFLX240920P003950002024-06-17 2:43PM EDT395.000.590.280.990.00-16752.69%
NFLX240920P004000002024-06-18 3:39PM EDT400.000.630.301.04-0.49-43.75%2182452.00%
NFLX240920P004050002024-05-20 11:04AM EDT405.001.320.311.090.00-53951.31%
NFLX240920P004100002024-06-17 12:33PM EDT410.000.800.501.140.00-130050.60%
NFLX240920P004150002024-06-14 12:03PM EDT415.000.820.381.200.00-425549.95%
NFLX240920P004200002024-06-17 2:03PM EDT420.000.900.651.260.00-342549.28%
NFLX240920P004250002024-06-18 3:39PM EDT425.000.990.601.33-0.28-22.05%119448.66%
NFLX240920P004300002024-05-20 3:46PM EDT430.001.750.851.400.00-139948.02%
NFLX240920P004350002024-06-17 9:54AM EDT435.001.240.661.380.00-137646.88%
NFLX240920P004400002024-05-28 10:33AM EDT440.001.700.731.550.00-215846.76%
NFLX240920P004450002024-06-11 11:44AM EDT445.002.090.821.540.00-11745.67%
NFLX240920P004500002024-06-18 2:30PM EDT450.001.341.251.72+0.04+3.08%5341,34345.53%
NFLX240920P004550002024-06-14 2:12PM EDT455.001.601.011.810.00-313144.91%
NFLX240920P004600002024-06-17 9:30AM EDT460.002.001.111.910.00-182944.31%
NFLX240920P004650002024-06-17 11:12AM EDT465.001.951.221.930.00-49943.37%
NFLX240920P004700002024-06-17 2:09PM EDT470.001.781.502.060.00-1138242.88%
NFLX240920P004750002024-06-18 2:25PM EDT475.001.701.472.16-0.23-11.92%613142.24%
NFLX240920P004800002024-06-18 2:09PM EDT480.002.011.702.25-0.25-11.06%222941.55%
NFLX240920P004850002024-06-17 12:25PM EDT485.002.341.772.490.00-210541.36%
NFLX240920P004900002024-06-18 3:39PM EDT490.002.301.942.68-0.21-8.37%529340.96%
NFLX240920P004950002024-06-13 1:40PM EDT495.003.502.122.840.00-116340.41%
NFLX240920P005000002024-06-18 3:41PM EDT500.002.702.353.10-0.19-6.57%2692,43840.14%
NFLX240920P005050002024-06-10 9:50AM EDT505.005.152.543.200.00-1067939.37%
NFLX240920P005100002024-06-17 3:39PM EDT510.003.272.903.250.00-1344638.47%
NFLX240920P005150002024-06-18 2:41PM EDT515.003.503.303.50-0.60-14.63%116138.08%
NFLX240920P005200002024-06-18 2:49PM EDT520.003.753.303.80-0.10-2.60%368537.76%
NFLX240920P005250002024-06-17 3:44PM EDT525.004.303.904.100.00-220137.40%
NFLX240920P005300002024-06-18 2:49PM EDT530.004.394.254.45-0.16-3.52%524437.10%
NFLX240920P005350002024-06-14 1:08PM EDT535.005.743.304.850.00-918436.84%
NFLX240920P005400002024-06-18 3:16PM EDT540.005.204.705.25-0.25-4.59%661736.54%
NFLX240920P005450002024-06-14 3:23PM EDT545.006.655.305.700.00-1128836.26%
NFLX240920P005500002024-06-18 3:58PM EDT550.006.055.606.20-0.64-9.57%1949536.02%
NFLX240920P005550002024-06-18 11:10AM EDT555.006.956.406.70-0.50-6.71%218235.72%
NFLX240920P005600002024-06-18 2:42PM EDT560.007.287.007.30-0.80-9.90%1615735.52%
NFLX240920P005650002024-06-18 10:30AM EDT565.008.407.657.85-0.20-2.33%329335.19%
NFLX240920P005700002024-06-18 2:31PM EDT570.008.508.308.55-0.57-6.28%3349435.01%
NFLX240920P005750002024-06-18 3:27PM EDT575.009.208.959.30-0.70-7.07%1026534.84%
NFLX240920P005800002024-06-18 3:45PM EDT580.009.829.4010.05-0.80-7.53%649634.60%
NFLX240920P005900002024-06-18 3:45PM EDT590.0011.4511.4011.75-1.10-8.76%1333534.18%
NFLX240920P006000002024-06-18 3:34PM EDT600.0013.4711.3013.95-1.02-7.04%675634.05%
NFLX240920P006100002024-06-18 3:45PM EDT610.0015.5015.4016.00-1.12-6.74%1229933.50%
NFLX240920P006200002024-06-18 3:46PM EDT620.0018.2517.7518.70-2.25-10.98%3767233.32%
NFLX240920P006300002024-06-18 3:46PM EDT630.0021.0520.9021.50-2.25-9.66%1533732.97%
NFLX240920P006400002024-06-18 3:35PM EDT640.0024.1123.6026.00-2.56-9.60%2322533.75%
NFLX240920P006500002024-06-18 3:46PM EDT650.0027.7727.0028.10-3.03-9.84%1448532.32%
NFLX240920P006600002024-06-18 2:46PM EDT660.0031.9530.7531.90-3.04-8.69%16216832.00%
NFLX240920P006700002024-06-18 3:45PM EDT670.0035.6033.8036.35-3.42-8.76%3010731.91%
NFLX240920P006800002024-06-18 3:39PM EDT680.0040.0039.9540.75-5.00-11.11%308031.53%
NFLX240920P006900002024-06-18 3:39PM EDT690.0045.0044.9045.60-7.40-14.12%71131.21%
NFLX240920P007000002024-06-18 3:59PM EDT700.0050.7650.2050.90-1.79-3.41%1732330.95%
NFLX240920P007100002024-06-18 10:40AM EDT710.0060.0055.8056.70-14.23-19.17%21430.80%
NFLX240920P007200002024-06-07 10:37AM EDT720.0087.3560.1563.050.00-1230.80%
NFLX240920P007300002024-04-18 11:15AM EDT730.00127.05112.35115.350.00-2063.07%
NFLX240920P007400002024-03-04 10:35AM EDT740.00134.60124.70127.250.00-4467.15%
NFLX240920P007500002024-05-31 10:40AM EDT750.00120.3581.5083.200.00-2130.14%
NFLX240920P007600002024-06-14 10:00AM EDT760.00101.8688.7590.500.00-2129.88%
NFLX240920P007700002024-06-14 10:00AM EDT770.00109.9394.7098.100.00-1129.63%
NFLX240920P007800002024-05-24 12:26PM EDT780.00133.44102.55105.950.00-325029.36%
NFLX240920P007900002024-01-24 11:18AM EDT790.00236.17204.25209.450.00-20100.95%
NFLX240920P008000002024-06-17 1:15PM EDT800.00127.45118.95122.350.00-5528.73%
NFLX240920P008100002024-01-25 4:37PM EDT810.00254.14223.45229.450.00-20104.83%
NFLX240920P008300002024-04-17 2:42PM EDT830.00217.10207.50210.800.00-2081.55%
NFLX240920P008400002024-05-28 9:51AM EDT840.00195.50154.15157.600.00-1027.23%
NFLX240920P008500002024-03-12 11:52AM EDT850.00243.72229.95233.100.00-1686.98%
NFLX240920P008600002024-03-11 9:42AM EDT860.00253.750.000.000.00-220.00%
NFLX240920P008700002024-01-24 11:22AM EDT870.00314.20283.25289.650.00-20116.14%
NFLX240920P008800002024-06-03 3:58PM EDT880.00247.11193.40197.100.00-1130.69%
NFLX240920P008900002024-04-29 3:48PM EDT890.00333.30234.25237.000.00-1065.07%
NFLX240920P009500002024-03-15 9:36AM EDT950.00331.20325.10329.100.00--099.60%
NFLX240920P011000002024-03-04 4:19PM EDT1,100.00480.84467.55472.200.00-20112.67%