New Zealand markets open in 8 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
669.38+16.12 (+2.47%)
At close: 04:00PM EDT
670.26 +0.88 (+0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX250117C000050002024-06-12 9:52AM EDT5.00650.16662.00668.200.00-1583322.46%
NFLX250117C000100002023-11-03 3:33PM EDT10.00426.07452.00462.000.00-920.00%
NFLX250117C000150002023-11-03 3:12PM EDT15.00421.48447.50457.000.00-300.00%
NFLX250117C000200002024-01-19 3:32PM EDT20.00462.45560.00569.000.00-3240.00%
NFLX250117C000250002024-06-12 9:52AM EDT25.00630.65642.65649.050.00-12215.77%
NFLX250117C000300002024-06-03 2:45PM EDT30.00601.83637.80644.150.00-18204.47%
NFLX250117C000350002022-12-27 4:36PM EDT35.00255.80328.00338.000.00-110.00%
NFLX250117C000400002023-11-13 4:26PM EDT40.00414.00438.00447.500.00-130.00%
NFLX250117C000450002023-08-18 9:45AM EDT45.00358.75351.00361.000.00-140.00%
NFLX250117C000500002024-04-19 1:53PM EDT50.00511.230.000.000.00-2200.00%
NFLX250117C000600002024-05-24 12:58PM EDT60.00593.16608.80614.800.00-114165.14%
NFLX250117C000700002024-05-16 12:15PM EDT70.00544.31599.10605.150.00-113157.24%
NFLX250117C000800002024-02-20 10:30AM EDT80.00505.21542.50552.000.00-2110.00%
NFLX250117C000900002022-10-20 2:27PM EDT90.00194.43208.70217.350.00-3110.00%
NFLX250117C000950002022-09-23 2:05PM EDT95.00154.31207.15215.850.00-2210.00%
NFLX250117C001000002024-05-29 12:32PM EDT100.00568.05570.10576.450.00-6186140.01%
NFLX250117C001050002022-11-08 11:58AM EDT105.00177.64217.05225.950.00-1100.00%
NFLX250117C001100002023-04-10 11:00AM EDT110.00239.05232.00241.000.00-2160.00%
NFLX250117C001150002023-03-20 10:46AM EDT115.00204.35216.10224.250.00-270.00%
NFLX250117C001200002024-02-07 1:40PM EDT120.00450.26486.05496.000.00-1160.00%
NFLX250117C001250002024-01-22 11:06AM EDT125.00364.05450.00456.500.00-2230.00%
NFLX250117C001300002023-10-27 12:46PM EDT130.00278.70354.30361.450.00-2210.00%
NFLX250117C001350002023-09-28 12:29PM EDT135.00255.28270.10278.850.00-10170.00%
NFLX250117C001400002023-11-20 11:27AM EDT140.00337.65360.10369.100.00-1250.00%
NFLX250117C001450002023-09-28 12:28PM EDT145.00246.46261.00270.500.00-1080.00%
NFLX250117C001500002023-11-29 4:52PM EDT150.00335.00342.60349.850.00-52200.00%
NFLX250117C001550002024-03-11 9:53AM EDT155.00459.30463.00470.850.00-23320.00%
NFLX250117C001600002024-01-03 11:23AM EDT160.00322.95408.00418.000.00-4130.00%
NFLX250117C001650002023-05-24 3:23PM EDT165.00219.20273.00282.000.00-1420.00%
NFLX250117C001700002024-04-19 11:26AM EDT170.00397.00453.50461.300.00-4170.00%
NFLX250117C001750002023-10-05 10:33AM EDT175.00212.90267.60277.000.00-2601590.00%
NFLX250117C001800002023-10-26 2:41PM EDT180.00243.55308.35314.450.00-200.00%
NFLX250117C001850002023-09-28 12:25PM EDT185.00212.66226.05235.950.00-10120.00%
NFLX250117C001900002024-06-07 9:44AM EDT190.00464.98482.70488.450.00-2421102.39%
NFLX250117C001950002024-06-13 3:58PM EDT195.00465.94477.80483.600.00-2026100.83%
NFLX250117C002000002024-06-13 3:58PM EDT200.00461.12475.05478.750.00-20823102.77%
NFLX250117C002100002024-06-03 11:43AM EDT210.00431.94465.35469.100.00-212899.85%
NFLX250117C002200002024-01-19 11:43AM EDT220.00272.50371.00379.900.00-5960.00%
NFLX250117C002300002024-05-17 11:29AM EDT230.00399.00446.05449.750.00-250494.41%
NFLX250117C002400002024-05-24 9:33AM EDT240.00409.37436.40441.250.00-115893.26%
NFLX250117C002500002024-06-03 10:04AM EDT250.00398.27426.80430.500.00-1312789.51%
NFLX250117C002600002024-02-20 10:38AM EDT260.00333.87371.50381.000.00-12390.00%
NFLX250117C002700002024-06-05 2:34PM EDT270.00385.02407.60411.350.00-525285.03%
NFLX250117C002800002024-04-19 9:43AM EDT280.00296.00349.15356.300.00-13450.00%
NFLX250117C002900002024-05-30 12:53PM EDT290.00375.35388.45392.100.00-126980.71%
NFLX250117C003000002024-06-14 2:50PM EDT300.00382.64378.90382.55+29.39+8.32%495378.71%
NFLX250117C003100002024-05-29 3:08PM EDT310.00363.00369.35373.050.00-119076.78%
NFLX250117C003200002024-06-13 2:08PM EDT320.00345.40359.85363.350.00-234374.76%
NFLX250117C003300002024-05-23 1:23PM EDT330.00320.47350.35354.000.00-146673.06%
NFLX250117C003400002024-05-30 3:51PM EDT340.00320.00340.85344.550.00-126571.29%
NFLX250117C003500002024-06-13 10:44AM EDT350.00310.62331.35335.100.00-143669.53%
NFLX250117C003600002024-06-10 3:40PM EDT360.00299.05321.90325.650.00-231967.83%
NFLX250117C003700002024-06-03 3:33PM EDT370.00275.79312.45316.250.00-236466.18%
NFLX250117C003800002024-06-03 10:38AM EDT380.00273.89303.05306.850.00-126164.56%
NFLX250117C003900002024-06-06 9:58AM EDT390.00280.60293.70297.500.00-361063.01%
NFLX250117C004000002024-06-14 3:24PM EDT400.00289.61284.35288.20+22.71+8.51%51,66861.50%
NFLX250117C004100002024-06-14 3:55PM EDT410.00275.48275.10278.95+18.45+7.18%574060.06%
NFLX250117C004200002024-06-06 3:50PM EDT420.00247.65265.85269.700.00-163058.62%
NFLX250117C004300002024-06-12 9:48AM EDT430.00244.40256.75261.900.00-2057357.99%
NFLX250117C004400002024-06-07 11:42AM EDT440.00227.29247.65251.700.00-179256.11%
NFLX250117C004500002024-06-14 3:38PM EDT450.00241.85238.65241.95+17.50+7.80%186354.51%
NFLX250117C004600002024-06-12 12:04PM EDT460.00212.00229.80233.050.00-237753.37%
NFLX250117C004700002024-06-14 10:57AM EDT470.00223.00220.90224.30+19.25+9.45%151152.24%
NFLX250117C004800002024-06-14 1:52PM EDT480.00216.40212.20215.70+21.40+10.97%298451.23%
NFLX250117C004900002024-06-14 2:01PM EDT490.00207.91203.60207.60+21.96+11.81%136050.41%
NFLX250117C005000002024-06-14 3:42PM EDT500.00197.10195.95199.10+19.25+10.82%202,44750.95%
NFLX250117C005100002024-06-12 12:14PM EDT510.00169.35186.85190.150.00-2348549.52%
NFLX250117C005200002024-06-14 3:55PM EDT520.00179.38178.60182.60+16.83+10.35%128749.07%
NFLX250117C005300002024-06-12 12:08PM EDT530.00154.65171.00174.300.00-2527448.03%
NFLX250117C005400002024-06-12 12:03PM EDT540.00147.20162.85166.550.00-529947.30%
NFLX250117C005500002024-06-14 12:24PM EDT550.00159.00156.10158.95+15.40+10.72%91,67746.59%
NFLX250117C005600002024-06-12 12:02PM EDT560.00132.75148.40151.250.00-3893945.76%
NFLX250117C005700002024-06-07 10:08AM EDT570.00125.25141.15144.150.00-370145.23%
NFLX250117C005800002024-06-14 11:51AM EDT580.00136.00133.30136.65+13.92+11.40%331944.38%
NFLX250117C005900002024-06-14 1:10PM EDT590.00129.69127.50130.35+11.41+9.65%146444.15%
NFLX250117C006000002024-06-14 12:50PM EDT600.00123.40120.90122.80+19.56+18.84%151,70443.13%
NFLX250117C006100002024-06-13 1:14PM EDT610.00103.50113.40117.150.00-125243.08%
NFLX250117C006200002024-06-14 3:57PM EDT620.00109.00107.20112.65+15.24+16.25%20841243.53%
NFLX250117C006300002024-06-13 11:27AM EDT630.0089.65102.25104.200.00-442441.82%
NFLX250117C006400002024-06-14 3:16PM EDT640.0098.0595.4598.85+13.35+15.76%2377341.65%
NFLX250117C006450002024-06-14 3:16PM EDT645.0095.2092.6095.65+10.18+11.97%442341.27%
NFLX250117C006500002024-06-14 3:40PM EDT650.0092.2590.4093.70+11.40+14.10%631,46741.49%
NFLX250117C006550002024-06-14 9:42AM EDT655.0085.0087.2591.05+7.15+9.18%228041.33%
NFLX250117C006600002024-06-14 1:34PM EDT660.0088.9584.6588.40+13.31+17.60%2111,42241.16%
NFLX250117C006650002024-06-14 11:40AM EDT665.0086.6582.1085.55+14.23+19.65%415640.86%
NFLX250117C006700002024-06-14 3:12PM EDT670.0081.5079.6582.55+16.90+26.16%3327540.47%
NFLX250117C006750002024-06-14 3:19PM EDT675.0080.3275.6079.95+15.57+24.05%311340.26%
NFLX250117C006800002024-06-14 1:06PM EDT680.0077.7375.2077.05+10.85+16.22%4751039.87%
NFLX250117C006850002024-06-14 12:20PM EDT685.0076.3272.5574.75+20.82+37.51%28639.76%
NFLX250117C006900002024-06-13 3:54PM EDT690.0062.8070.1573.350.00-14138140.07%
NFLX250117C006950002024-06-14 1:43PM EDT695.0071.3068.7570.30+15.95+28.82%1623139.54%
NFLX250117C007000002024-06-14 3:47PM EDT700.0067.1666.5567.95+9.66+16.80%2401,30039.34%
NFLX250117C007050002024-06-14 1:58PM EDT705.0067.1563.6066.95+6.97+11.58%320139.77%
NFLX250117C007100002024-06-14 1:54PM EDT710.0063.1261.6564.90+12.07+23.64%633539.68%
NFLX250117C007150002024-06-14 12:20PM EDT715.0063.1760.4063.05+11.27+21.71%423639.65%
NFLX250117C007200002024-06-14 1:58PM EDT720.0060.6257.8560.95+10.19+20.21%426639.49%
NFLX250117C007250002024-06-10 2:04PM EDT725.0045.1554.0557.750.00-17438.76%
NFLX250117C007300002024-06-14 3:47PM EDT730.0055.1653.8055.90+10.76+24.23%119738.67%
NFLX250117C007350002024-06-13 9:58AM EDT735.0042.7852.5053.950.00-115738.51%
NFLX250117C007400002024-06-14 2:15PM EDT740.0052.7548.6053.65+12.25+30.25%13429839.15%
NFLX250117C007450002024-06-14 3:19PM EDT745.0051.0248.6551.90+10.19+24.96%351139.05%
NFLX250117C007500002024-06-14 3:18PM EDT750.0049.3546.7048.75+11.35+29.87%441,49738.23%
NFLX250117C007550002024-05-31 12:57PM EDT755.0034.0043.6048.400.00-119438.79%
NFLX250117C007600002024-06-06 11:16AM EDT760.0040.1543.9545.900.00-115438.25%
NFLX250117C007650002024-06-14 2:57PM EDT765.0044.2041.9545.45+4.15+10.36%2018938.73%
NFLX250117C007700002024-06-14 3:15PM EDT770.0042.6039.0042.50+9.42+28.39%217537.91%
NFLX250117C007750002024-05-31 11:37AM EDT775.0029.0537.5542.150.00-320238.41%
NFLX250117C007800002024-05-29 2:11PM EDT780.0041.1138.1539.65+1.86+4.74%114137.78%
NFLX250117C007850002024-06-03 9:40AM EDT785.0039.9536.6539.75+10.56+35.93%13738.48%
NFLX250117C007900002024-06-07 2:01PM EDT790.0028.4034.9537.200.00-114837.77%
NFLX250117C007950002024-06-07 1:21PM EDT795.0028.2534.4037.150.00-35438.37%
NFLX250117C008000002024-06-14 3:54PM EDT800.0033.4432.4535.90+4.04+13.74%311,16238.32%
NFLX250117C008050002024-06-07 2:01PM EDT805.0025.4531.8534.700.00-22938.27%
NFLX250117C008100002024-06-11 3:54PM EDT810.0024.6528.6033.500.00-29638.20%
NFLX250117C008150002024-06-04 11:22AM EDT815.0020.9528.9531.350.00-25437.59%
NFLX250117C008200002024-06-11 1:16PM EDT820.0022.0027.9531.250.00-116838.10%
NFLX250117C008250002024-06-10 11:33AM EDT825.0020.5026.9030.150.00-1121638.04%
NFLX250117C008300002024-06-12 10:15AM EDT830.0022.8525.8528.800.00-107237.81%
NFLX250117C008350002024-06-13 3:48PM EDT835.0022.0225.5527.850.00-110837.80%
NFLX250117C008400002024-06-11 1:16PM EDT840.0018.7624.2027.100.00-110937.89%
NFLX250117C008450002024-06-12 2:00PM EDT845.0018.3523.0525.000.00-22537.15%
NFLX250117C008500002024-06-14 3:53PM EDT850.0023.5022.1024.10+4.51+23.75%340337.10%
NFLX250117C008600002024-06-14 12:55PM EDT860.0022.1520.6022.35+0.40+1.84%2517937.00%
NFLX250117C008700002024-06-14 11:30AM EDT870.0020.0019.6520.90+3.40+20.48%67037.02%
NFLX250117C008800002024-06-14 11:50AM EDT880.0019.4018.3019.30+4.95+34.26%64536.88%
NFLX250117C008900002024-06-13 9:47AM EDT890.0012.5416.3519.100.00-15437.65%
NFLX250117C009000002024-06-14 10:40AM EDT900.0017.2515.0516.90+4.38+34.03%1224436.97%
NFLX250117C009100002024-06-13 9:47AM EDT910.0010.8314.5516.450.00-24537.49%
NFLX250117C009200002024-04-22 9:34AM EDT920.004.8310.5013.400.00-13035.95%
NFLX250117C009300002024-06-13 9:47AM EDT930.009.4412.6513.900.00-110737.15%
NFLX250117C009400002024-06-06 10:56AM EDT940.0010.7311.7512.900.00-221637.11%
NFLX250117C009500002024-06-14 2:40PM EDT950.0011.2510.9011.80+0.70+6.64%1523836.92%
NFLX250117C009600002024-06-06 10:56AM EDT960.009.2310.1011.400.00-226637.30%
NFLX250117C009700002024-06-04 12:48PM EDT970.006.159.3510.150.00-12236.85%
NFLX250117C009800002024-06-14 9:49AM EDT980.008.258.659.50+2.00+32.00%112636.91%
NFLX250117C009900002024-06-04 10:05AM EDT990.005.008.009.500.00-12137.60%
NFLX250117C010000002024-06-14 3:35PM EDT1,000.007.687.458.00+1.98+34.74%3835336.68%
NFLX250117C010100002024-05-29 3:21PM EDT1,010.006.855.957.700.00-53236.99%
NFLX250117C010200002024-06-13 12:58PM EDT1,020.004.885.606.900.00-22036.68%
NFLX250117C010300002024-06-14 3:35PM EDT1,030.006.155.956.45+1.44+30.57%23278836.73%
NFLX250117C010400002024-06-10 12:12PM EDT1,040.003.735.506.000.00-11736.75%
NFLX250117C010500002024-06-07 3:00PM EDT1,050.003.494.356.400.00-101937.87%
NFLX250117C010600002024-05-20 10:09AM EDT1,060.003.053.906.050.00-1837.99%
NFLX250117C010700002024-06-12 12:15PM EDT1,070.003.053.605.700.00-303738.08%
NFLX250117C010800002024-05-07 11:40AM EDT1,080.002.353.053.700.00-11135.47%
NFLX250117C010900002024-05-28 12:53PM EDT1,090.002.873.804.200.00-13036.87%
NFLX250117C011000002024-06-14 1:29PM EDT1,100.003.713.004.60+1.70+84.58%721738.06%
NFLX250117C011100002024-06-14 3:14PM EDT1,110.003.603.253.70+1.05+41.18%1127337.03%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX250117P000050002024-03-08 12:14PM EDT5.000.010.000.010.00-11,028187.50%
NFLX250117P000100002024-04-26 10:00AM EDT10.000.010.000.010.00-1001,262156.25%
NFLX250117P000150002024-04-19 10:32AM EDT15.000.020.000.010.00-30631140.63%
NFLX250117P000200002024-04-19 2:52PM EDT20.000.010.000.000.00-5961,05750.00%
NFLX250117P000250002024-03-08 12:54PM EDT25.000.010.000.010.00-2211118.75%
NFLX250117P000300002024-04-19 2:52PM EDT30.000.010.000.000.00-50065050.00%
NFLX250117P000350002024-05-22 9:30AM EDT35.000.020.000.010.00-5750106.25%
NFLX250117P000400002024-05-22 9:30AM EDT40.000.010.000.010.00-8594103.13%
NFLX250117P000450002024-05-21 9:35AM EDT45.000.020.000.010.00-22696.88%
NFLX250117P000500002024-06-12 3:58PM EDT50.000.010.000.020.00-2022698.44%
NFLX250117P000600002024-05-24 2:56PM EDT60.000.010.011.120.00-1335132.86%
NFLX250117P000700002024-05-22 9:30AM EDT70.000.050.000.020.00-140085.16%
NFLX250117P000800002024-06-14 11:55AM EDT80.000.020.010.030.00-56384.38%
NFLX250117P000900002024-06-13 1:50PM EDT90.000.020.000.03+0.01+100.00%117278.13%
NFLX250117P000950002023-09-25 11:34AM EDT95.000.840.440.740.00-236107.42%
NFLX250117P001000002024-06-05 9:30AM EDT100.000.040.000.260.00-243488.48%
NFLX250117P001050002024-04-24 9:56AM EDT105.000.080.000.560.00-56693.26%
NFLX250117P001100002024-02-15 11:24AM EDT110.000.150.060.400.00-16889.06%
NFLX250117P001150002023-11-08 3:04PM EDT115.000.700.320.660.00-11694.63%
NFLX250117P001200002024-06-10 12:49PM EDT120.000.030.030.150.00-23,86777.25%
NFLX250117P001250002024-06-10 12:58PM EDT125.000.120.000.780.00-2029287.74%
NFLX250117P001300002024-04-19 9:44AM EDT130.000.140.000.920.00-207887.40%
NFLX250117P001350002024-05-08 12:50PM EDT135.000.140.040.920.00-1512485.84%
NFLX250117P001400002024-05-21 10:31AM EDT140.000.140.010.850.00-26082.86%
NFLX250117P001450002024-05-23 2:38PM EDT145.000.160.000.870.00-24981.10%
NFLX250117P001500002024-05-29 11:41AM EDT150.000.640.010.450.00-11,31973.88%
NFLX250117P001550002024-04-04 12:20PM EDT155.000.310.100.860.00-611878.56%
NFLX250117P001600002024-06-12 11:54AM EDT160.000.190.010.160.00-302,65264.16%
NFLX250117P001650002024-05-20 11:06AM EDT165.000.360.050.910.00-3533975.29%
NFLX250117P001700002024-05-24 10:56AM EDT170.000.280.070.650.00-163071.29%
NFLX250117P001750002024-04-23 9:46AM EDT175.000.420.000.000.00-122825.00%
NFLX250117P001800002024-05-20 11:06AM EDT180.000.420.000.500.00-3533865.67%
NFLX250117P001850002024-05-29 12:18PM EDT185.000.230.000.940.00-188269.17%
NFLX250117P001900002024-06-12 10:15AM EDT190.000.250.000.750.00-685265.99%
NFLX250117P001950002024-04-29 10:41AM EDT195.000.720.010.910.00-1020466.26%
NFLX250117P002000002024-06-14 3:46PM EDT200.000.400.200.40+0.20+100.00%21,62061.82%
NFLX250117P002100002024-05-28 11:56AM EDT210.000.470.200.910.00-372163.92%
NFLX250117P002200002024-05-13 3:06PM EDT220.000.520.251.030.00-193062.60%
NFLX250117P002300002024-05-15 10:21AM EDT230.000.600.251.520.00-21,01362.89%
NFLX250117P002400002024-05-10 9:49AM EDT240.000.450.261.100.00-1001,39358.42%
NFLX250117P002500002024-06-14 2:42PM EDT250.000.550.260.76-0.09-14.06%61,70054.20%
NFLX250117P002600002024-05-28 2:12PM EDT260.000.820.300.800.00-2678652.66%
NFLX250117P002700002024-05-28 3:38PM EDT270.000.900.340.810.00-157650.98%
NFLX250117P002800002024-06-14 2:39PM EDT280.000.430.380.85-0.77-64.17%41,57451.71%
NFLX250117P002900002024-06-13 3:37PM EDT290.000.820.431.40-0.12-12.77%11,17350.31%
NFLX250117P003000002024-06-14 2:07PM EDT300.000.980.951.10-0.03-2.97%243,86049.73%
NFLX250117P003100002024-05-28 10:07AM EDT310.001.471.061.660.00-41,13351.04%
NFLX250117P003200002024-06-06 3:06PM EDT320.001.431.191.840.00-32,78149.97%
NFLX250117P003300002024-05-29 11:24AM EDT330.001.781.302.000.00-11,41448.78%
NFLX250117P003400002024-06-14 10:36AM EDT340.001.580.882.00-0.72-31.30%168046.94%
NFLX250117P003500002024-06-14 2:39PM EDT350.001.661.071.99-0.89-34.90%51,76345.11%
NFLX250117P003600002024-05-31 10:52AM EDT360.003.051.822.680.00-11,33345.76%
NFLX250117P003700002024-06-14 11:40AM EDT370.002.371.992.99-1.08-31.30%295744.92%
NFLX250117P003800002024-06-14 12:59PM EDT380.002.581.823.25-1.08-29.51%14994743.87%
NFLX250117P003900002024-06-14 1:55PM EDT390.002.902.613.25-0.56-16.18%498842.13%
NFLX250117P004000002024-06-14 2:40PM EDT400.003.163.203.55-0.96-23.30%203,59041.17%
NFLX250117P004100002024-05-30 9:44AM EDT410.004.003.604.45-1.04-20.63%168741.45%
NFLX250117P004200002024-06-14 12:06PM EDT420.004.634.054.50-0.52-10.10%52,30339.84%
NFLX250117P004300002024-06-14 1:23PM EDT430.004.853.755.45-0.72-12.93%131,92439.89%
NFLX250117P004400002024-06-14 2:17PM EDT440.005.315.155.50-0.79-12.95%11,34038.28%
NFLX250117P004500002024-06-14 2:41PM EDT450.005.955.156.25-0.94-13.64%261,81637.78%
NFLX250117P004600002024-06-10 12:08PM EDT460.008.906.607.200.00-569037.46%
NFLX250117P004700002024-06-14 1:32PM EDT470.007.606.608.30-2.10-21.65%21,07637.20%
NFLX250117P004800002024-06-14 2:36PM EDT480.008.458.509.35-1.53-15.33%1286736.73%
NFLX250117P004900002024-06-14 3:35PM EDT490.009.698.6510.20-2.13-18.02%11,54335.94%
NFLX250117P005000002024-06-14 3:29PM EDT500.0010.8510.0011.50-1.84-14.50%9172,85535.54%
NFLX250117P005100002024-06-14 2:21PM EDT510.0011.9511.3513.05-2.30-16.14%2011,56935.25%
NFLX250117P005200002024-06-14 1:04PM EDT520.0014.2013.7014.60-1.84-11.47%1088334.84%
NFLX250117P005300002024-06-14 2:52PM EDT530.0015.4114.4017.85-4.65-23.18%1390435.68%
NFLX250117P005400002024-06-14 9:49AM EDT540.0017.7516.8518.25-4.59-20.55%665234.11%
NFLX250117P005500002024-06-14 2:14PM EDT550.0019.3419.2520.40-4.68-19.48%171,71933.81%
NFLX250117P005600002024-06-14 1:43PM EDT560.0022.0021.5022.70-4.55-17.14%249933.48%
NFLX250117P005700002024-06-11 3:09PM EDT570.0028.6624.1525.750.00-839733.53%
NFLX250117P005800002024-06-14 1:34PM EDT580.0026.4226.0027.90-5.43-17.05%20363732.87%
NFLX250117P005900002024-06-14 1:54PM EDT590.0029.5929.3531.60-4.51-13.23%40481933.03%
NFLX250117P006000002024-06-14 3:41PM EDT600.0032.9531.8533.70-6.17-15.77%4887032.13%
NFLX250117P006100002024-06-14 11:31AM EDT610.0035.6535.1037.45-8.50-19.25%723932.06%
NFLX250117P006200002024-06-14 1:34PM EDT620.0039.8236.9540.90-5.18-11.51%20969231.70%
NFLX250117P006300002024-06-14 1:19PM EDT630.0043.9541.5045.60-7.03-13.79%1510231.87%
NFLX250117P006400002024-06-14 2:04PM EDT640.0047.4046.9548.70-9.70-16.99%263931.09%
NFLX250117P006450002024-06-14 1:21PM EDT645.0049.9548.9551.45-6.00-10.72%717431.27%
NFLX250117P006500002024-06-13 3:15PM EDT650.0050.9951.0053.05-7.36-12.61%287630.84%
NFLX250117P006550002024-06-14 1:58PM EDT655.0053.9252.8055.35-5.82-9.74%16730.73%
NFLX250117P006600002024-06-14 3:57PM EDT660.0057.0053.8557.60-8.45-12.91%13914530.56%
NFLX250117P006650002024-06-06 12:59PM EDT665.0065.9057.5060.050.00-10012930.46%
NFLX250117P006700002024-06-14 1:58PM EDT670.0060.6358.6562.50-9.77-13.88%33130.34%
NFLX250117P006750002024-06-05 1:05PM EDT675.0075.4562.3566.050.00-12830.72%
NFLX250117P006800002024-06-14 11:47AM EDT680.0067.4563.7568.60-3.62-5.09%116230.58%
NFLX250117P006850002024-05-31 12:22PM EDT685.0090.0068.7571.250.00-13430.46%
NFLX250117P006900002024-05-29 11:31AM EDT690.0076.6070.5573.700.00-110830.21%
NFLX250117P006950002024-05-24 1:24PM EDT695.0074.4072.0575.65-9.75-11.59%31529.69%
NFLX250117P007000002024-06-14 2:14PM EDT700.0076.4576.2579.55-7.35-8.77%13613030.09%
NFLX250117P007050002024-04-30 11:48AM EDT705.00158.4589.0090.600.00-6433.96%
NFLX250117P007100002024-06-14 11:09AM EDT710.0083.0482.1085.25-7.44-8.22%101629.79%
NFLX250117P007150002024-05-28 9:36AM EDT715.0099.8084.6588.350.00-1429.71%
NFLX250117P007200002024-06-03 1:41PM EDT720.00111.9586.3591.400.00-21329.58%
NFLX250117P007250002024-03-04 1:33PM EDT725.00134.30124.70128.150.00-1846.00%
NFLX250117P007300002024-06-14 11:09AM EDT730.0095.2192.6596.60-52.57-35.57%103428.78%
NFLX250117P007350002024-03-04 1:29PM EDT735.00141.60132.15135.200.00-2346.20%
NFLX250117P007400002023-09-13 1:49PM EDT740.00320.11379.65388.850.00--0172.91%
NFLX250117P007450002024-05-03 10:38AM EDT745.00172.86120.85124.750.00-4637.69%
NFLX250117P007500002024-06-14 1:23PM EDT750.00107.99107.25110.90-18.20-14.42%442028.80%
NFLX250117P007550002023-09-13 2:34PM EDT755.00339.85396.10402.550.00--0174.92%
NFLX250117P007600002024-02-21 12:42PM EDT760.00193.39151.00156.050.00-2048.02%
NFLX250117P007650002023-09-14 10:20AM EDT765.00360.95404.50414.000.00--0176.15%
NFLX250117P007700002023-09-13 3:31PM EDT770.00357.03409.75418.400.00--0176.68%
NFLX250117P007750002023-09-13 3:46PM EDT775.00363.79415.05423.700.00--0177.47%
NFLX250117P007800002024-05-06 10:36AM EDT780.00193.78140.25147.100.00-2136.13%
NFLX250117P007850002024-04-23 12:18PM EDT785.00211.110.000.000.00-200.00%
NFLX250117P007900002024-02-05 12:07PM EDT790.00229.85194.35201.000.00-2057.99%
NFLX250117P007950002023-09-13 2:04PM EDT795.00377.29435.00443.050.00--0179.69%
NFLX250117P008000002024-04-22 3:27PM EDT800.00245.320.000.000.00-400.00%
NFLX250117P008050002024-02-05 12:08PM EDT805.00244.60207.65214.000.00-2059.07%
NFLX250117P008100002023-09-13 2:08PM EDT810.00392.91449.55458.550.00--0181.45%
NFLX250117P008150002024-03-06 2:37PM EDT815.00220.00190.00193.050.00-1146.29%
NFLX250117P008200002023-06-30 3:31PM EDT820.00378.95389.80398.600.00-20144.63%
NFLX250117P008300002024-04-12 3:36PM EDT830.00216.63218.25221.350.00-2054.16%
NFLX250117P008400002024-04-22 3:06PM EDT840.00283.000.000.000.00-100.00%
NFLX250117P008500002024-04-23 1:59PM EDT850.00273.750.000.000.00-400.00%
NFLX250117P008600002024-03-11 2:32PM EDT860.00257.11243.80247.300.00-2155.41%
NFLX250117P008700002024-04-19 2:29PM EDT870.00312.900.000.000.00-100.00%
NFLX250117P008800002024-03-21 3:23PM EDT880.00256.15322.50329.550.00-1287.84%
NFLX250117P008900002024-02-16 12:57PM EDT890.00304.00282.45289.750.00-1064.12%
NFLX250117P009000002024-03-11 9:47AM EDT900.00293.35284.05289.450.00-4460.28%
NFLX250117P009100002024-04-22 3:20PM EDT910.00354.700.000.000.00-100.00%
NFLX250117P009500002024-01-24 11:44AM EDT950.00394.52363.10370.000.00-3080.54%
NFLX250117P009600002024-03-11 2:32PM EDT960.00354.73337.10346.000.00-2063.19%
NFLX250117P010000002024-03-13 11:57AM EDT1,000.00389.55373.25381.450.00--064.28%
NFLX250117P010200002024-04-18 1:48PM EDT1,020.00409.35396.80401.650.00--066.98%
NFLX250117P010600002024-03-01 11:45AM EDT1,060.00453.65448.00457.600.00-5077.69%
NFLX250117P010700002024-04-02 1:11PM EDT1,070.00454.70500.90507.150.00--099.80%
NFLX250117P010900002024-05-28 3:53PM EDT1,090.00442.26417.65423.500.00-2034.53%
NFLX250117P011000002024-06-13 9:39AM EDT1,100.00455.07427.65433.350.00-6034.72%
NFLX250117P011100002024-06-03 9:45AM EDT1,110.00469.53437.95443.050.00-10034.55%