Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241011C00340000 | 2024-09-24 3:34PM EDT | 340.00 | 379.97 | 378.50 | 383.25 | 0.00 | - | - | 4 | 280.18% |
| NFLX241011C00350000 | 2024-10-01 1:25PM EDT | 350.00 | 353.38 | 368.55 | 371.20 | 0.00 | - | 2 | 4 | 212.89% |
| NFLX241011C00380000 | 2024-09-23 10:21AM EDT | 380.00 | 330.60 | 338.55 | 341.25 | 0.00 | - | - | 2 | 192.97% |
| NFLX241011C00390000 | 2024-10-04 2:47PM EDT | 390.00 | 326.66 | 328.60 | 331.30 | +6.60 | +2.06% | 1 | 4 | 190.43% |
| NFLX241011C00400000 | 2024-09-23 10:10AM EDT | 400.00 | 310.89 | 318.55 | 321.25 | 0.00 | - | - | 1 | 178.52% |
| NFLX241011C00410000 | 2024-09-23 10:21AM EDT | 410.00 | 300.70 | 308.60 | 311.25 | 0.00 | - | 4 | 4 | 173.83% |
| NFLX241011C00430000 | 2024-10-02 9:30AM EDT | 430.00 | 276.40 | 288.60 | 291.35 | 0.00 | - | 1 | 2 | 164.06% |
| NFLX241011C00440000 | 2024-09-27 3:59PM EDT | 440.00 | 267.80 | 278.65 | 281.25 | 0.00 | - | 1 | 1 | 155.66% |
| NFLX241011C00450000 | 2024-09-24 9:43AM EDT | 450.00 | 261.75 | 268.55 | 271.30 | 0.00 | - | - | 1 | 147.27% |
| NFLX241011C00460000 | 2024-09-24 2:01PM EDT | 460.00 | 260.80 | 258.55 | 261.35 | 0.00 | - | - | 2 | 142.77% |
| NFLX241011C00490000 | 2024-09-20 3:53PM EDT | 490.00 | 211.43 | 228.70 | 231.35 | 0.00 | - | 2 | 3 | 128.52% |
| NFLX241011C00500000 | 2024-10-04 3:54PM EDT | 500.00 | 220.50 | 218.75 | 221.40 | +14.00 | +6.78% | 3 | 1 | 124.71% |
| NFLX241011C00520000 | 2024-09-27 12:52PM EDT | 520.00 | 187.20 | 197.50 | 201.35 | 0.00 | - | 1 | 3 | 142.07% |
| NFLX241011C00525000 | 2024-10-03 3:50PM EDT | 525.00 | 182.10 | 193.75 | 197.90 | 0.00 | - | 1 | 6 | 129.47% |
| NFLX241011C00530000 | 2024-09-25 10:27AM EDT | 530.00 | 193.55 | 188.65 | 191.45 | 0.00 | - | - | 1 | 105.86% |
| NFLX241011C00545000 | 2024-09-03 12:48PM EDT | 545.00 | 137.62 | 161.20 | 165.45 | 0.00 | - | - | 9 | 0.00% |
| NFLX241011C00555000 | 2024-10-04 9:35AM EDT | 555.00 | 162.00 | 163.80 | 166.45 | +9.00 | +5.88% | 1 | 1 | 94.09% |
| NFLX241011C00570000 | 2024-10-01 10:23AM EDT | 570.00 | 137.15 | 148.70 | 151.45 | 0.00 | - | 2 | 2 | 84.08% |
| NFLX241011C00575000 | 2024-10-04 10:08AM EDT | 575.00 | 136.78 | 143.75 | 146.45 | -0.67 | -0.49% | 1 | 10 | 82.08% |
| NFLX241011C00595000 | 2024-10-04 12:36PM EDT | 595.00 | 121.10 | 123.85 | 126.50 | +5.92 | +5.14% | 2 | 3 | 72.95% |
| NFLX241011C00600000 | 2024-10-01 9:31AM EDT | 600.00 | 115.90 | 118.85 | 121.55 | 0.00 | - | 2 | 15 | 70.75% |
| NFLX241011C00605000 | 2024-10-04 11:09AM EDT | 605.00 | 109.16 | 113.85 | 116.50 | +7.81 | +7.71% | 1 | 18 | 67.43% |
| NFLX241011C00610000 | 2024-10-04 3:18PM EDT | 610.00 | 107.50 | 108.85 | 113.50 | +1.50 | +1.42% | 2 | 0 | 79.35% |
| NFLX241011C00615000 | 2024-10-01 3:50PM EDT | 615.00 | 92.16 | 103.80 | 108.60 | 0.00 | - | 1 | 3 | 76.44% |
| NFLX241011C00620000 | 2024-09-26 11:48AM EDT | 620.00 | 86.64 | 98.85 | 103.60 | 0.00 | - | 1 | 2 | 73.51% |
| NFLX241011C00625000 | 2024-09-27 11:29AM EDT | 625.00 | 80.04 | 93.85 | 98.65 | 0.00 | - | 6 | 7 | 70.56% |
| NFLX241011C00630000 | 2024-10-03 12:11PM EDT | 630.00 | 78.00 | 88.95 | 94.00 | 0.00 | - | 1 | 3 | 69.43% |
| NFLX241011C00635000 | 2024-10-04 11:07AM EDT | 635.00 | 79.67 | 84.00 | 86.65 | -7.34 | -8.44% | 3 | 2 | 53.56% |
| NFLX241011C00640000 | 2024-10-04 2:45PM EDT | 640.00 | 76.77 | 79.05 | 84.30 | +4.17 | +5.74% | 2 | 8 | 64.53% |
| NFLX241011C00645000 | 2024-10-04 3:13PM EDT | 645.00 | 72.43 | 74.00 | 76.75 | +2.43 | +3.47% | 13 | 6 | 61.77% |
| NFLX241011C00650000 | 2024-10-03 12:20PM EDT | 650.00 | 68.00 | 67.60 | 73.20 | +9.70 | +16.64% | 10 | 24 | 67.62% |
| NFLX241011C00655000 | 2024-10-04 3:43PM EDT | 655.00 | 66.00 | 64.20 | 68.90 | +12.50 | +23.36% | 8 | 13 | 53.64% |
| NFLX241011C00660000 | 2024-10-04 3:24PM EDT | 660.00 | 59.40 | 59.25 | 64.00 | +10.40 | +21.22% | 2 | 21 | 50.84% |
| NFLX241011C00665000 | 2024-10-04 11:43AM EDT | 665.00 | 48.58 | 54.35 | 59.05 | +4.23 | +9.54% | 2 | 19 | 60.69% |
| NFLX241011C00670000 | 2024-10-04 3:57PM EDT | 670.00 | 51.61 | 49.50 | 54.20 | +12.47 | +31.86% | 161 | 55 | 57.47% |
| NFLX241011C00675000 | 2024-10-04 3:45PM EDT | 675.00 | 47.20 | 44.80 | 47.25 | +13.20 | +38.82% | 152 | 24 | 44.22% |
| NFLX241011C00680000 | 2024-10-04 3:45PM EDT | 680.00 | 41.80 | 40.05 | 42.30 | +11.55 | +38.18% | 11 | 163 | 40.86% |
| NFLX241011C00682500 | 2024-10-04 1:49PM EDT | 682.50 | 36.98 | 37.75 | 41.65 | +3.00 | +8.83% | 1 | 29 | 47.23% |
| NFLX241011C00685000 | 2024-10-04 3:46PM EDT | 685.00 | 37.10 | 35.50 | 37.35 | +12.35 | +49.90% | 27 | 100 | 37.42% |
| NFLX241011C00687500 | 2024-10-04 1:49PM EDT | 687.50 | 32.57 | 33.20 | 35.45 | +7.67 | +30.80% | 3 | 8 | 38.21% |
| NFLX241011C00690000 | 2024-10-04 3:58PM EDT | 690.00 | 32.50 | 31.00 | 33.20 | +9.25 | +39.78% | 24 | 96 | 37.29% |
| NFLX241011C00695000 | 2024-10-04 3:58PM EDT | 695.00 | 28.09 | 26.70 | 28.60 | +8.54 | +43.68% | 93 | 234 | 34.76% |
| NFLX241011C00700000 | 2024-10-04 3:56PM EDT | 700.00 | 23.99 | 22.80 | 24.15 | +7.99 | +49.94% | 313 | 491 | 32.42% |
| NFLX241011C00705000 | 2024-10-04 3:57PM EDT | 705.00 | 20.20 | 18.90 | 20.35 | +6.90 | +51.88% | 359 | 499 | 31.68% |
| NFLX241011C00707500 | 2024-10-04 3:54PM EDT | 707.50 | 18.10 | 17.10 | 18.45 | +6.65 | +58.08% | 405 | 263 | 31.01% |
| NFLX241011C00710000 | 2024-10-04 3:58PM EDT | 710.00 | 16.03 | 15.40 | 16.65 | +5.56 | +53.10% | 1,013 | 798 | 30.45% |
| NFLX241011C00712500 | 2024-10-04 3:53PM EDT | 712.50 | 14.55 | 13.80 | 14.95 | +5.91 | +68.40% | 664 | 135 | 29.97% |
| NFLX241011C00715000 | 2024-10-04 3:59PM EDT | 715.00 | 13.16 | 12.45 | 13.15 | +4.66 | +54.82% | 1,226 | 602 | 28.99% |
| NFLX241011C00717500 | 2024-10-04 3:57PM EDT | 717.50 | 11.84 | 10.85 | 11.80 | +4.44 | +60.00% | 329 | 109 | 29.01% |
| NFLX241011C00720000 | 2024-10-04 3:59PM EDT | 720.00 | 10.04 | 9.70 | 10.40 | +3.77 | +60.13% | 998 | 404 | 28.65% |
| NFLX241011C00722500 | 2024-10-04 3:57PM EDT | 722.50 | 9.15 | 8.50 | 9.05 | +3.55 | +63.39% | 526 | 111 | 28.17% |
| NFLX241011C00725000 | 2024-10-04 3:59PM EDT | 725.00 | 7.70 | 7.35 | 7.75 | +2.70 | +54.00% | 1,697 | 463 | 27.56% |
| NFLX241011C00727500 | 2024-10-04 3:52PM EDT | 727.50 | 6.82 | 6.35 | 6.85 | +2.98 | +77.60% | 297 | 825 | 27.78% |
| NFLX241011C00730000 | 2024-10-04 3:59PM EDT | 730.00 | 5.70 | 5.40 | 5.90 | +2.49 | +77.57% | 669 | 776 | 27.61% |
| NFLX241011C00732500 | 2024-10-04 3:59PM EDT | 732.50 | 4.98 | 3.80 | 5.10 | +2.19 | +78.49% | 187 | 132 | 27.61% |
| NFLX241011C00735000 | 2024-10-04 3:57PM EDT | 735.00 | 4.25 | 3.90 | 4.25 | +1.66 | +64.09% | 390 | 222 | 27.18% |
| NFLX241011C00740000 | 2024-10-04 3:59PM EDT | 740.00 | 2.81 | 2.81 | 3.00 | +0.85 | +43.37% | 802 | 702 | 26.94% |
| NFLX241011C00745000 | 2024-10-04 3:59PM EDT | 745.00 | 2.01 | 1.87 | 2.12 | +0.87 | +76.32% | 904 | 475 | 27.00% |
| NFLX241011C00750000 | 2024-10-04 3:59PM EDT | 750.00 | 1.42 | 1.13 | 1.42 | +0.60 | +73.17% | 1,107 | 505 | 26.82% |
| NFLX241011C00755000 | 2024-10-04 3:58PM EDT | 755.00 | 0.92 | 0.75 | 0.93 | +0.27 | +41.54% | 734 | 582 | 26.71% |
| NFLX241011C00760000 | 2024-10-04 3:59PM EDT | 760.00 | 0.60 | 0.53 | 0.61 | +0.11 | +22.45% | 961 | 1,126 | 26.78% |
| NFLX241011C00765000 | 2024-10-04 3:57PM EDT | 765.00 | 0.42 | 0.32 | 0.49 | +0.14 | +50.00% | 218 | 281 | 28.03% |
| NFLX241011C00770000 | 2024-10-04 3:59PM EDT | 770.00 | 0.28 | 0.27 | 0.30 | +0.03 | +12.00% | 424 | 128 | 27.86% |
| NFLX241011C00775000 | 2024-10-04 3:59PM EDT | 775.00 | 0.20 | 0.15 | 0.20 | +0.02 | +11.11% | 225 | 192 | 28.17% |
| NFLX241011C00780000 | 2024-10-04 3:31PM EDT | 780.00 | 0.15 | 0.06 | 0.20 | 0.00 | - | 110 | 263 | 30.23% |
| NFLX241011C00785000 | 2024-10-04 3:36PM EDT | 785.00 | 0.11 | 0.06 | 0.12 | +0.05 | +83.33% | 42 | 36 | 29.98% |
| NFLX241011C00790000 | 2024-10-04 3:40PM EDT | 790.00 | 0.07 | 0.03 | 0.07 | -0.02 | -22.22% | 117 | 121 | 29.79% |
| NFLX241011C00800000 | 2024-10-04 3:43PM EDT | 800.00 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 45 | 124 | 33.30% |
| NFLX241011C00810000 | 2024-10-04 3:50PM EDT | 810.00 | 0.04 | 0.01 | 0.07 | -0.02 | -33.33% | 88 | 74 | 36.72% |
| NFLX241011C00820000 | 2024-10-03 3:32PM EDT | 820.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 1 | 37 | 49.81% |
| NFLX241011C00830000 | 2024-10-04 9:43AM EDT | 830.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 4 | 48 | 40.82% |
| NFLX241011C00850000 | 2024-10-02 1:56PM EDT | 850.00 | 0.07 | 0.00 | 0.37 | 0.00 | - | 4 | 6 | 55.62% |
| NFLX241011C00860000 | 2024-09-12 3:59PM EDT | 860.00 | 0.11 | 0.00 | 0.37 | 0.00 | - | 141 | 85 | 58.98% |
| NFLX241011C00870000 | 2024-09-19 1:23PM EDT | 870.00 | 0.33 | 0.00 | 0.37 | 0.00 | - | - | 6 | 62.31% |
| NFLX241011C00890000 | 2024-09-23 10:00AM EDT | 890.00 | 0.07 | 0.00 | 0.37 | 0.00 | - | 3 | 4 | 68.65% |
| NFLX241011C00900000 | 2024-10-04 9:45AM EDT | 900.00 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 30 | 12 | 54.69% |
| NFLX241011C00920000 | 2024-09-27 9:30AM EDT | 920.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 10 | 10 | 77.93% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241011P00280000 | 2024-09-18 11:40AM EDT | 280.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | - | 140 | 276.17% |
| NFLX241011P00290000 | 2024-09-18 11:42AM EDT | 290.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | - | 10 | 251.56% |
| NFLX241011P00310000 | 2024-09-19 12:45PM EDT | 310.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | - | 10 | 247.85% |
| NFLX241011P00340000 | 2024-09-20 10:00AM EDT | 340.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 100 | 185.16% |
| NFLX241011P00370000 | 2024-09-24 11:04AM EDT | 370.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 75 | 153.13% |
| NFLX241011P00400000 | 2024-09-20 1:34PM EDT | 400.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 12 | 12 | 177.15% |
| NFLX241011P00440000 | 2024-09-06 10:44AM EDT | 440.00 | 1.50 | 0.00 | 0.34 | 0.00 | - | 1 | 1 | 149.02% |
| NFLX241011P00460000 | 2024-09-30 9:51AM EDT | 460.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 1 | 1 | 138.38% |
| NFLX241011P00480000 | 2024-09-30 9:51AM EDT | 480.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 1 | 16 | 126.37% |
| NFLX241011P00490000 | 2024-09-30 9:52AM EDT | 490.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 1 | 0 | 120.51% |
| NFLX241011P00500000 | 2024-09-26 2:03PM EDT | 500.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 19 | 103.91% |
| NFLX241011P00520000 | 2024-09-06 1:17PM EDT | 520.00 | 1.65 | 0.00 | 0.39 | 0.00 | - | 2 | 2 | 103.81% |
| NFLX241011P00530000 | 2024-09-13 9:30AM EDT | 530.00 | 1.33 | 0.00 | 0.39 | 0.00 | - | - | 7 | 98.34% |
| NFLX241011P00540000 | 2024-09-30 10:15AM EDT | 540.00 | 0.04 | 0.00 | 0.39 | 0.00 | - | 21 | 22 | 92.97% |
| NFLX241011P00545000 | 2024-10-03 2:19PM EDT | 545.00 | 0.25 | 0.00 | 0.39 | 0.00 | - | 1 | 1 | 90.23% |
| NFLX241011P00550000 | 2024-10-01 10:09AM EDT | 550.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 120 | 63 | 82.42% |
| NFLX241011P00555000 | 2024-09-30 11:10AM EDT | 555.00 | 0.26 | 0.00 | 0.39 | 0.00 | - | 2 | 2 | 84.96% |
| NFLX241011P00560000 | 2024-10-04 12:12PM EDT | 560.00 | 0.05 | 0.00 | 0.07 | +0.03 | +150.00% | 1 | 21 | 68.36% |
| NFLX241011P00565000 | 2024-09-27 11:05AM EDT | 565.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 71 | 77 | 67.97% |
| NFLX241011P00570000 | 2024-10-03 1:38PM EDT | 570.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 25 | 61 | 66.99% |
| NFLX241011P00575000 | 2024-10-03 2:28PM EDT | 575.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 8 | 63 | 74.02% |
| NFLX241011P00580000 | 2024-10-03 3:44PM EDT | 580.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 2 | 152 | 65.23% |
| NFLX241011P00585000 | 2024-10-04 11:24AM EDT | 585.00 | 0.03 | 0.00 | 0.14 | -0.04 | -57.14% | 151 | 92 | 61.72% |
| NFLX241011P00590000 | 2024-10-03 11:01AM EDT | 590.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 56 | 70 | 56.64% |
| NFLX241011P00595000 | 2024-10-04 12:29PM EDT | 595.00 | 0.04 | 0.00 | 0.09 | -0.14 | -77.78% | 1 | 53 | 54.49% |
| NFLX241011P00600000 | 2024-10-04 3:49PM EDT | 600.00 | 0.02 | 0.02 | 0.05 | -0.06 | -75.00% | 101 | 340 | 51.17% |
| NFLX241011P00605000 | 2024-10-04 10:55AM EDT | 605.00 | 0.07 | 0.01 | 0.37 | -0.08 | -53.33% | 8 | 85 | 59.18% |
| NFLX241011P00610000 | 2024-10-04 3:21PM EDT | 610.00 | 0.04 | 0.00 | 0.20 | -0.07 | -63.64% | 63 | 142 | 52.34% |
| NFLX241011P00615000 | 2024-10-04 1:19PM EDT | 615.00 | 0.02 | 0.01 | 0.37 | -0.11 | -84.62% | 7 | 92 | 54.25% |
| NFLX241011P00620000 | 2024-10-04 3:58PM EDT | 620.00 | 0.06 | 0.04 | 0.10 | -0.11 | -64.71% | 168 | 233 | 47.75% |
| NFLX241011P00625000 | 2024-10-04 3:23PM EDT | 625.00 | 0.04 | 0.02 | 0.12 | -0.18 | -81.82% | 47 | 120 | 46.48% |
| NFLX241011P00630000 | 2024-10-04 3:49PM EDT | 630.00 | 0.06 | 0.05 | 0.39 | -0.09 | -60.00% | 32 | 190 | 52.10% |
| NFLX241011P00635000 | 2024-10-04 2:47PM EDT | 635.00 | 0.12 | 0.04 | 0.18 | -0.24 | -66.67% | 53 | 157 | 44.14% |
| NFLX241011P00640000 | 2024-10-04 3:55PM EDT | 640.00 | 0.17 | 0.09 | 0.16 | -0.29 | -63.04% | 212 | 423 | 41.02% |
| NFLX241011P00645000 | 2024-10-04 3:49PM EDT | 645.00 | 0.14 | 0.13 | 0.35 | -0.43 | -75.44% | 81 | 239 | 43.41% |
| NFLX241011P00650000 | 2024-10-04 3:59PM EDT | 650.00 | 0.20 | 0.19 | 0.20 | -0.50 | -71.43% | 315 | 539 | 37.45% |
| NFLX241011P00655000 | 2024-10-04 3:55PM EDT | 655.00 | 0.30 | 0.14 | 0.32 | -0.60 | -66.67% | 51 | 245 | 37.65% |
| NFLX241011P00660000 | 2024-10-04 3:56PM EDT | 660.00 | 0.33 | 0.30 | 0.51 | -0.82 | -71.30% | 288 | 605 | 38.04% |
| NFLX241011P00665000 | 2024-10-04 3:57PM EDT | 665.00 | 0.43 | 0.38 | 0.76 | -0.96 | -69.06% | 531 | 730 | 38.18% |
| NFLX241011P00670000 | 2024-10-04 3:58PM EDT | 670.00 | 0.53 | 0.50 | 0.82 | -1.39 | -72.40% | 706 | 481 | 35.84% |
| NFLX241011P00675000 | 2024-10-04 3:58PM EDT | 675.00 | 0.69 | 0.70 | 0.91 | -1.71 | -71.25% | 432 | 1,375 | 33.66% |
| NFLX241011P00677500 | 2024-10-04 3:43PM EDT | 677.50 | 0.89 | 0.78 | 1.01 | -2.05 | -69.73% | 349 | 174 | 32.94% |
| NFLX241011P00680000 | 2024-10-04 3:57PM EDT | 680.00 | 0.95 | 0.94 | 1.20 | -2.19 | -69.75% | 909 | 476 | 32.76% |
| NFLX241011P00682500 | 2024-10-04 3:35PM EDT | 682.50 | 1.24 | 1.08 | 1.51 | -2.66 | -68.21% | 338 | 103 | 33.14% |
| NFLX241011P00685000 | 2024-10-04 3:57PM EDT | 685.00 | 1.32 | 1.26 | 1.62 | -2.73 | -67.41% | 618 | 270 | 32.11% |
| NFLX241011P00687500 | 2024-10-04 3:58PM EDT | 687.50 | 1.52 | 1.46 | 1.78 | -3.38 | -68.98% | 152 | 114 | 31.26% |
| NFLX241011P00690000 | 2024-10-04 3:59PM EDT | 690.00 | 1.86 | 1.69 | 2.19 | -3.44 | -64.91% | 1,051 | 978 | 31.54% |
| NFLX241011P00695000 | 2024-10-04 3:59PM EDT | 695.00 | 2.48 | 2.31 | 2.80 | -4.14 | -62.54% | 1,064 | 712 | 30.45% |
| NFLX241011P00700000 | 2024-10-04 3:59PM EDT | 700.00 | 3.20 | 3.15 | 3.45 | -4.95 | -60.74% | 2,659 | 436 | 28.88% |
| NFLX241011P00705000 | 2024-10-04 3:58PM EDT | 705.00 | 4.29 | 4.25 | 4.55 | -6.06 | -58.55% | 1,298 | 646 | 28.19% |
| NFLX241011P00707500 | 2024-10-04 3:57PM EDT | 707.50 | 5.00 | 4.90 | 5.45 | -6.41 | -56.18% | 305 | 159 | 28.60% |
| NFLX241011P00710000 | 2024-10-04 3:59PM EDT | 710.00 | 6.00 | 5.55 | 7.10 | -6.80 | -53.12% | 2,006 | 349 | 30.89% |
| NFLX241011P00712500 | 2024-10-04 3:56PM EDT | 712.50 | 6.60 | 6.40 | 6.75 | -10.20 | -60.71% | 306 | 63 | 27.14% |
| NFLX241011P00715000 | 2024-10-04 3:59PM EDT | 715.00 | 7.55 | 7.20 | 7.90 | -9.05 | -54.52% | 624 | 233 | 27.47% |
| NFLX241011P00717500 | 2024-10-04 3:59PM EDT | 717.50 | 8.60 | 8.00 | 8.95 | -9.93 | -53.59% | 526 | 48 | 27.24% |
| NFLX241011P00720000 | 2024-10-04 3:59PM EDT | 720.00 | 9.75 | 9.50 | 10.25 | -8.85 | -47.58% | 526 | 244 | 27.43% |
| NFLX241011P00722500 | 2024-10-04 3:48PM EDT | 722.50 | 10.95 | 9.00 | 13.10 | -10.70 | -49.42% | 28 | 8 | 31.58% |
| NFLX241011P00725000 | 2024-10-04 3:48PM EDT | 725.00 | 12.30 | 12.00 | 14.50 | -11.02 | -47.26% | 30 | 50 | 31.56% |
| NFLX241011P00727500 | 2024-10-04 1:09PM EDT | 727.50 | 15.18 | 11.70 | 16.05 | -4.95 | -24.59% | 2 | 2 | 31.73% |
| NFLX241011P00730000 | 2024-10-04 3:47PM EDT | 730.00 | 15.43 | 13.35 | 17.65 | -10.17 | -39.73% | 20 | 168 | 31.81% |
| NFLX241011P00732500 | 2024-10-04 3:44PM EDT | 732.50 | 16.84 | 14.30 | 19.45 | -12.21 | -42.03% | 6 | 5 | 32.26% |
| NFLX241011P00735000 | 2024-10-04 3:47PM EDT | 735.00 | 18.85 | 18.25 | 19.80 | -10.80 | -36.42% | 8 | 30 | 27.99% |
| NFLX241011P00740000 | 2024-10-04 3:34PM EDT | 740.00 | 22.85 | 20.35 | 23.75 | -11.75 | -33.96% | 104 | 22 | 28.58% |
| NFLX241011P00745000 | 2024-10-04 3:58PM EDT | 745.00 | 26.45 | 23.80 | 29.45 | -15.00 | -36.19% | 28 | 2 | 34.96% |
| NFLX241011P00750000 | 2024-10-04 3:59PM EDT | 750.00 | 31.02 | 28.50 | 32.00 | -20.16 | -39.39% | 45 | 9 | 28.30% |
| NFLX241011P00755000 | 2024-10-04 2:05PM EDT | 755.00 | 37.65 | 34.70 | 39.25 | -15.35 | -28.96% | 2 | 7 | 41.55% |
| NFLX241011P00760000 | 2024-09-18 12:55PM EDT | 760.00 | 67.56 | 39.40 | 42.20 | 0.00 | - | - | 0 | 35.51% |
| NFLX241011P00765000 | 2024-09-26 12:01PM EDT | 765.00 | 59.00 | 44.25 | 47.00 | 0.00 | - | 3 | 0 | 37.32% |
| NFLX241011P00785000 | 2024-09-30 1:01PM EDT | 785.00 | 78.09 | 64.10 | 67.05 | 0.00 | - | 10 | 0 | 48.67% |
© 2024 Yahoo. All rights reserved.