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
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621C000050002024-06-04 9:44AM EDT5.00626.00677.20684.650.00-31,1572,318.75%
NFLX240621C000100002023-07-24 2:19PM EDT10.00416.33414.00423.500.00-1670.00%
NFLX240621C000150002024-02-23 2:43PM EDT15.00570.70609.25615.800.00-250.00%
NFLX240621C000200002024-01-24 10:51AM EDT20.00540.00561.85566.000.00-1130.00%
NFLX240621C000250002024-06-03 2:40PM EDT25.00605.17656.85664.550.00-121,168.75%
NFLX240621C000300002024-05-17 11:19AM EDT30.00589.85637.90640.550.00-1100.00%
NFLX240621C000350002024-06-03 2:40PM EDT35.00595.31646.25654.550.00-161,947.07%
NFLX240621C000400002024-05-17 10:46AM EDT40.00581.00627.90630.550.00-450.00%
NFLX240621C000450002023-01-23 12:18PM EDT45.00317.40289.00297.900.00-140.00%
NFLX240621C000500002024-04-19 1:52PM EDT50.00508.520.000.000.00-2100.00%
NFLX240621C000550002022-12-13 12:29PM EDT55.00278.91275.00284.000.00-10120.00%
NFLX240621C000600002023-07-20 11:27AM EDT60.00376.00343.00352.450.00-160.00%
NFLX240621C000650002022-08-31 12:17PM EDT65.00171.03178.35185.650.00--10.00%
NFLX240621C000700002022-08-31 12:20PM EDT70.00166.51174.00182.000.00-440.00%
NFLX240621C000750002024-05-06 1:18PM EDT75.00517.84574.20576.750.00-430.00%
NFLX240621C000800002022-08-31 12:22PM EDT80.00159.77166.30174.300.00-2120.00%
NFLX240621C000850002024-04-23 1:15PM EDT85.00490.940.000.000.00-470.00%
NFLX240621C000900002023-09-15 10:12AM EDT90.00317.00267.30271.150.00-590.00%
NFLX240621C000950002022-09-09 9:59AM EDT95.00151.89143.75147.500.00-130.00%
NFLX240621C001000002024-01-24 2:12PM EDT100.00456.28483.30487.450.00-1470.00%
NFLX240621C001050002023-03-24 3:50PM EDT105.00231.80226.30234.100.00-250.00%
NFLX240621C001100002022-10-19 3:27PM EDT110.00178.58189.60196.450.00-150.00%
NFLX240621C001150002024-02-09 12:11PM EDT115.00448.90489.55493.800.00-150.00%
NFLX240621C001200002023-01-17 11:29AM EDT120.00220.00245.10253.900.00-140.00%
NFLX240621C001250002023-12-07 3:53PM EDT125.00330.00350.65353.450.00-170.00%
NFLX240621C001300002023-07-21 10:14AM EDT130.00309.07277.00285.400.00-650.00%
NFLX240621C001350002023-10-20 9:35AM EDT135.00278.60333.55338.000.00-1120.00%
NFLX240621C001400002023-10-03 9:51AM EDT140.00248.00288.45291.050.00-1220.00%
NFLX240621C001450002023-03-07 2:28PM EDT145.00180.75203.10210.450.00-1490.00%
NFLX240621C001500002023-11-29 4:49PM EDT150.00334.95338.65342.800.00-51240.00%
NFLX240621C001550002024-04-29 2:00PM EDT155.00403.35499.15501.650.00-344090.00%
NFLX240621C001600002024-01-24 12:02PM EDT160.00396.00424.40428.700.00-1280.00%
NFLX240621C001650002023-06-13 1:42PM EDT165.00279.17290.65299.450.00-2300.00%
NFLX240621C001700002024-01-26 4:25PM EDT170.00405.39414.55418.700.00-11410.00%
NFLX240621C001750002024-04-18 9:32AM EDT175.00437.35444.95448.400.00-1690.00%
NFLX240621C001800002024-01-04 4:15PM EDT180.00300.51383.00390.850.00-1340.00%
NFLX240621C001850002024-06-07 1:21PM EDT185.00462.88496.95504.600.00-131507.81%
NFLX240621C001900002024-06-13 3:45PM EDT190.00464.99491.95499.600.00-383497.66%
NFLX240621C001950002024-06-18 12:24PM EDT195.00488.60486.95494.65+12.90+2.71%866498.44%
NFLX240621C002000002024-06-05 10:58AM EDT200.00442.86481.95489.650.00-1647488.28%
NFLX240621C002050002024-06-03 11:42AM EDT205.00429.93476.95484.650.00-215478.91%
NFLX240621C002100002023-10-19 9:40AM EDT210.00194.86261.60265.550.00-1510.00%
NFLX240621C002150002024-05-03 3:37PM EDT215.00365.50423.80431.300.00-2180.00%
NFLX240621C002200002024-06-03 10:55AM EDT220.00416.10461.95469.650.00-1137452.34%
NFLX240621C002250002024-06-18 11:31AM EDT225.00456.70456.95464.65+196.26+75.36%3114443.75%
NFLX240621C002300002024-06-03 3:26PM EDT230.00398.95451.95459.850.00-1104461.33%
NFLX240621C002350002024-04-16 2:31PM EDT235.00386.04385.25388.700.00-51040.00%
NFLX240621C002400002024-05-23 10:23AM EDT240.00397.37441.95449.850.00-198444.14%
NFLX240621C002450002024-04-22 9:40AM EDT245.00307.15400.90406.900.00-3310.00%
NFLX240621C002500002024-06-17 10:15AM EDT250.00420.90431.95439.650.00-3706403.13%
NFLX240621C002550002024-05-10 1:03PM EDT255.00356.35385.55388.700.00-240.00%
NFLX240621C002600002024-06-05 2:34PM EDT260.00385.42422.00429.650.00-5407395.31%
NFLX240621C002650002024-06-03 1:23PM EDT265.00364.97417.00424.650.00-32387.89%
NFLX240621C002700002024-06-04 3:03PM EDT270.00363.65412.00419.700.00-1233386.72%
NFLX240621C002750002024-06-06 10:58AM EDT275.00383.16407.00414.700.00-57379.30%
NFLX240621C002800002024-06-12 11:22AM EDT280.00371.90402.00409.700.00-38235372.27%
NFLX240621C002850002023-11-07 3:24PM EDT285.00166.75177.90181.400.00-230.00%
NFLX240621C002900002024-06-12 11:22AM EDT290.00360.85391.40399.900.00-9437563.67%
NFLX240621C002950002024-06-07 3:14PM EDT295.00346.23387.00394.700.00-18351.56%
NFLX240621C003000002024-06-18 11:49AM EDT300.00381.36382.00389.70+12.09+3.27%4495345.31%
NFLX240621C003050002024-06-03 3:14PM EDT305.00326.13377.00384.850.00-419351.56%
NFLX240621C003100002024-06-17 1:39PM EDT310.00367.35372.00379.850.00-2167345.12%
NFLX240621C003150002024-05-31 12:39PM EDT315.00315.18367.00374.850.00-225338.67%
NFLX240621C003200002024-06-18 11:32AM EDT320.00361.79362.00369.90+4.32+1.21%5587335.74%
NFLX240621C003250002024-05-30 12:55PM EDT325.00328.28357.00364.900.00-117329.30%
NFLX240621C003300002024-06-17 1:39PM EDT330.00347.52352.00359.900.00-4201323.05%
NFLX240621C003350002024-06-03 3:31PM EDT335.00295.14347.05354.750.00-122309.96%
NFLX240621C003400002024-06-13 10:44AM EDT340.00307.36342.05349.750.00-1344303.91%
NFLX240621C003450002024-06-13 1:58PM EDT345.00308.42337.05344.750.00-244298.05%
NFLX240621C003500002024-06-18 12:13PM EDT350.00333.34332.05339.30+1.74+0.52%1296212.50%
NFLX240621C003550002024-06-17 10:32AM EDT355.00316.17327.05334.750.00-428286.72%
NFLX240621C003600002024-06-18 2:40PM EDT360.00325.13322.05329.90+13.88+4.46%3385290.23%
NFLX240621C003650002024-05-15 9:37AM EDT365.00251.79291.60298.750.00-1260.00%
NFLX240621C003700002024-06-18 3:25PM EDT370.00315.80311.45319.35+10.85+3.56%3399408.94%
NFLX240621C003750002024-06-17 10:33AM EDT375.00296.37307.05314.900.00-343273.24%
NFLX240621C003800002024-06-13 10:59AM EDT380.00267.33302.05309.900.00-2477267.77%
NFLX240621C003850002024-06-05 2:39PM EDT385.00260.91297.05304.950.00-312264.84%
NFLX240621C003900002024-06-14 2:42PM EDT390.00282.29292.05299.950.00-1234259.38%
NFLX240621C003950002024-06-17 10:34AM EDT395.00276.36287.05294.950.00-227254.10%
NFLX240621C004000002024-06-18 3:33PM EDT400.00286.04282.05289.95+11.74+4.28%13721248.83%
NFLX240621C004050002024-05-31 2:48PM EDT405.00230.60277.05284.950.00-125243.56%
NFLX240621C004100002024-06-13 11:54AM EDT410.00276.09273.00279.95+31.51+12.88%11,589268.65%
NFLX240621C004150002024-06-18 3:25PM EDT415.00270.68267.10274.95+36.60+15.64%152235.35%
NFLX240621C004200002024-06-18 3:56PM EDT420.00261.50262.10269.80+4.15+1.61%4870223.63%
NFLX240621C004250002024-06-05 3:13PM EDT425.00223.80257.10264.950.00-197225.20%
NFLX240621C004300002024-06-18 11:11AM EDT430.00255.21253.10259.95+7.39+2.98%9511248.63%
NFLX240621C004350002024-06-14 3:55PM EDT435.00234.09247.10254.950.00-1106215.23%
NFLX240621C004400002024-06-17 3:40PM EDT440.00241.85242.10249.950.00-3483210.35%
NFLX240621C004450002024-06-10 10:49AM EDT445.00196.45237.40245.000.00-2109216.80%
NFLX240621C004500002024-06-18 11:44AM EDT450.00231.70232.10239.90-0.62-0.27%2751198.93%
NFLX240621C004550002024-06-18 12:32PM EDT455.00227.41227.10234.90+5.32+2.40%173194.24%
NFLX240621C004600002024-06-17 10:03AM EDT460.00207.51222.10230.000.00-2730193.07%
NFLX240621C004650002024-06-17 11:58AM EDT465.00212.95217.10225.000.00-168188.38%
NFLX240621C004700002024-06-18 2:19PM EDT470.00215.93212.10220.00+8.24+3.97%1547183.69%
NFLX240621C004750002024-06-17 9:54AM EDT475.00193.39207.10215.000.00-299179.10%
NFLX240621C004800002024-06-17 9:49AM EDT480.00186.57202.20210.000.00-11,260177.54%
NFLX240621C004850002024-06-18 11:44AM EDT485.00196.70197.10204.85+15.00+8.26%3422165.23%
NFLX240621C004900002024-06-14 9:30AM EDT490.00163.80192.15200.000.00-6671166.99%
NFLX240621C004950002024-06-17 10:27AM EDT495.00176.03187.15194.400.00-1251137.89%
NFLX240621C005000002024-06-18 3:45PM EDT500.00186.80182.15189.85+9.19+5.17%131,929153.71%
NFLX240621C005050002024-06-17 9:45AM EDT505.00162.55177.15184.400.00-4140130.27%
NFLX240621C005100002024-06-18 12:52PM EDT510.00172.70172.15180.00+5.41+3.23%5696149.22%
NFLX240621C005150002024-06-18 11:56AM EDT515.00168.33166.55174.45+40.88+32.08%2129216.99%
NFLX240621C005200002024-06-18 9:33AM EDT520.00156.78162.15169.95-3.19-1.99%1488139.36%
NFLX240621C005250002024-06-17 11:21AM EDT525.00152.00157.15164.400.00-1349115.23%
NFLX240621C005300002024-06-18 2:42PM EDT530.00155.88152.15160.00+42.04+36.93%5631132.03%
NFLX240621C005350002024-06-18 11:28AM EDT535.00147.51147.15155.05+38.76+35.64%12,268128.91%
NFLX240621C005400002024-06-18 2:42PM EDT540.00145.88142.15150.05+12.24+9.16%71,214124.71%
NFLX240621C005450002024-06-18 12:36PM EDT545.00137.68137.15144.95+9.86+7.71%4340118.36%
NFLX240621C005500002024-06-18 3:53PM EDT550.00136.61133.05139.40+4.17+3.15%91,159120.95%
NFLX240621C005550002024-06-18 3:59PM EDT555.00131.10127.20134.00+6.30+5.05%3185165.63%
NFLX240621C005600002024-06-18 2:03PM EDT560.00125.51124.65129.90+11.15+9.75%3531135.99%
NFLX240621C005650002024-06-18 1:48PM EDT565.00121.50116.60125.00+12.15+11.11%438788.48%
NFLX240621C005700002024-06-18 3:00PM EDT570.00115.34112.75119.85+5.34+4.85%41,998106.10%
NFLX240621C005725002024-06-14 2:57PM EDT572.50100.68109.80116.900.00--186.52%
NFLX240621C005750002024-06-18 1:34PM EDT575.00111.33107.55115.10+9.83+9.68%4224102.49%
NFLX240621C005800002024-06-18 3:09PM EDT580.00105.48102.20107.00+3.09+3.02%17678112.06%
NFLX240621C005850002024-06-17 11:19AM EDT585.0089.9797.25104.500.00-1021778.71%
NFLX240621C005875002024-06-12 3:02PM EDT587.5059.8896.95102.600.00--4109.28%
NFLX240621C005900002024-06-18 3:48PM EDT590.0096.0092.2599.50+9.14+10.52%851875.00%
NFLX240621C005925002024-06-14 3:01PM EDT592.5079.4389.7597.600.00--183.79%
NFLX240621C005950002024-06-18 3:56PM EDT595.0091.0087.9094.45+14.35+18.72%323781.74%
NFLX240621C005975002024-06-18 9:45AM EDT597.5082.9084.7591.95+7.42+9.83%1668.16%
NFLX240621C006000002024-06-18 3:39PM EDT600.0087.0482.2590.10+4.04+4.87%281,85477.64%
NFLX240621C006050002024-06-18 2:51PM EDT605.0081.0176.6584.50+8.53+11.77%18924115.61%
NFLX240621C006075002024-06-14 3:09PM EDT607.5064.9674.1581.950.00-479112.40%
NFLX240621C006100002024-06-18 3:07PM EDT610.0076.1972.2580.15+3.58+4.93%251,03570.07%
NFLX240621C006125002024-06-14 2:29PM EDT612.5061.7869.7576.950.00-302157.37%
NFLX240621C006150002024-06-18 1:34PM EDT615.0071.3867.2575.15+8.38+13.30%71,02665.97%
NFLX240621C006175002024-06-18 10:09AM EDT617.5062.5864.8072.00+9.01+16.82%220755.76%
NFLX240621C006200002024-06-18 3:28PM EDT620.0066.0062.4569.55+7.92+13.64%3394257.03%
NFLX240621C006225002024-06-14 9:30AM EDT622.5033.6559.7567.050.00-15158852.05%
NFLX240621C006250002024-06-18 2:53PM EDT625.0060.1057.3065.15+6.97+13.12%850658.28%
NFLX240621C006275002024-06-17 12:01PM EDT627.5050.0154.8061.950.00-3890.08%
NFLX240621C006300002024-06-18 3:47PM EDT630.0056.7055.3059.60+5.45+10.63%131,03270.17%
NFLX240621C006325002024-06-14 3:11PM EDT632.5040.2050.0057.100.00-10985.52%
NFLX240621C006350002024-06-18 3:47PM EDT635.0051.7048.7554.30+6.45+14.25%2870254.64%
NFLX240621C006375002024-06-18 11:54AM EDT637.5047.1044.8052.05+11.76+33.28%5979.44%
NFLX240621C006400002024-06-18 3:58PM EDT640.0049.4042.7548.45+12.80+34.97%3101,28268.60%
NFLX240621C006425002024-06-18 12:56PM EDT642.5041.9240.2047.00+5.52+15.16%314973.33%
NFLX240621C006450002024-06-18 3:55PM EDT645.0040.6437.4544.40+9.61+30.97%7994269.75%
NFLX240621C006475002024-06-18 11:19AM EDT647.5033.3034.9042.20+2.43+7.87%120268.76%
NFLX240621C006500002024-06-18 3:58PM EDT650.0039.0533.3038.35+12.10+44.90%1391,40456.91%
NFLX240621C006525002024-06-18 2:52PM EDT652.5033.2830.0038.00+3.70+12.51%1125667.49%
NFLX240621C006550002024-06-18 3:58PM EDT655.0031.6130.7032.65+8.85+38.88%29993146.39%
NFLX240621C006575002024-06-18 3:39PM EDT657.5029.9026.2531.70+9.65+47.65%1915453.76%
NFLX240621C006600002024-06-18 3:58PM EDT660.0026.6125.9028.60+8.58+47.59%31796947.17%
NFLX240621C006625002024-06-18 3:18PM EDT662.5023.8021.8526.20+7.78+48.56%9012444.80%
NFLX240621C006650002024-06-18 3:57PM EDT665.0021.0021.0523.00+6.90+48.94%5221,56437.66%
NFLX240621C006675002024-06-18 3:59PM EDT667.5019.5818.9521.00+7.08+56.64%10076837.59%
NFLX240621C006700002024-06-18 3:58PM EDT670.0017.5016.7019.30+6.61+60.70%7672,40538.65%
NFLX240621C006725002024-06-18 3:58PM EDT672.5014.6514.5016.65+5.40+58.38%22555934.56%
NFLX240621C006750002024-06-18 3:59PM EDT675.0013.2512.7013.95+5.25+65.62%1,7701,48930.19%
NFLX240621C006775002024-06-18 3:54PM EDT677.5011.5010.9011.70+4.61+66.91%1,29041027.81%
NFLX240621C006800002024-06-18 3:58PM EDT680.009.558.5010.20+3.74+64.37%3,1141,46428.36%
NFLX240621C006825002024-06-18 3:59PM EDT682.508.307.508.50+3.30+66.00%1,42356027.47%
NFLX240621C006850002024-06-18 3:59PM EDT685.006.756.557.00+2.40+55.17%2,8792,49126.87%
NFLX240621C006875002024-06-18 3:59PM EDT687.505.525.306.30+2.17+64.78%1,0411,22028.91%
NFLX240621C006900002024-06-18 3:59PM EDT690.004.604.355.20+1.85+67.27%3,0982,53228.77%
NFLX240621C006925002024-06-18 3:59PM EDT692.503.672.983.85+1.34+57.51%77945526.97%
NFLX240621C006950002024-06-18 3:59PM EDT695.002.892.693.35+0.98+51.31%1,97180728.26%
NFLX240621C006975002024-06-18 3:58PM EDT697.502.081.832.60+0.51+32.48%66955827.89%
NFLX240621C007000002024-06-18 3:59PM EDT700.001.851.701.90+0.63+51.64%8,1414,35927.10%
NFLX240621C007025002024-06-18 3:59PM EDT702.501.401.311.71+0.41+41.41%56024828.70%
NFLX240621C007050002024-06-18 3:58PM EDT705.001.101.021.19+0.27+32.53%8981,33627.76%
NFLX240621C007075002024-06-18 3:59PM EDT707.500.750.780.91+0.07+10.29%42877627.88%
NFLX240621C007100002024-06-18 3:56PM EDT710.000.640.600.71+0.11+20.75%9021,51928.22%
NFLX240621C007125002024-06-18 3:49PM EDT712.500.470.280.84-0.05-9.62%11824531.63%
NFLX240621C007150002024-06-18 3:48PM EDT715.000.420.360.45+0.02+5.00%5951,04929.20%
NFLX240621C007175002024-06-18 3:45PM EDT717.500.300.140.46-0.18-37.50%2511531.25%
NFLX240621C007200002024-06-18 3:56PM EDT720.000.260.120.48+0.14+116.67%1,41889833.42%
NFLX240621C007225002024-06-18 3:49PM EDT722.500.200.150.40-0.24-54.55%1165234.01%
NFLX240621C007250002024-06-18 3:44PM EDT725.000.240.110.23-0.02-7.69%86470032.42%
NFLX240621C007275002024-06-18 3:49PM EDT727.500.140.060.35-0.07-33.33%53336.65%
NFLX240621C007300002024-06-18 3:57PM EDT730.000.130.070.14-0.07-35.00%21556533.01%
NFLX240621C007325002024-06-18 2:31PM EDT732.500.120.040.43-0.03-20.00%293141.60%
NFLX240621C007350002024-06-18 3:23PM EDT735.000.100.040.15+0.04+66.67%662,30736.43%
NFLX240621C007375002024-06-18 3:53PM EDT737.500.120.030.13+0.01+9.09%43137.16%
NFLX240621C007400002024-06-18 3:54PM EDT740.000.090.050.130.00-1548938.62%
NFLX240621C007425002024-06-17 11:36AM EDT742.500.210.021.100.00-217750.81%
NFLX240621C007450002024-06-18 3:58PM EDT745.000.040.010.17+0.03+300.00%223443.16%
NFLX240621C007500002024-06-18 3:43PM EDT750.000.020.020.06-0.05-71.43%4351,11140.23%
NFLX240621C007550002024-06-18 3:04PM EDT755.000.060.010.28+0.01+20.00%114052.73%
NFLX240621C007600002024-06-18 2:30PM EDT760.000.020.010.05+0.01+100.00%112244.53%
NFLX240621C007650002024-06-14 3:56PM EDT765.000.100.000.230.00-19651.86%
NFLX240621C007700002024-06-18 3:29PM EDT770.000.020.020.110.00-222,64950.98%
NFLX240621C007750002024-06-17 3:18PM EDT775.000.050.000.100.00-218051.95%
NFLX240621C007800002024-06-18 3:59PM EDT780.000.050.020.05-0.06-54.55%2913852.34%
NFLX240621C007850002024-06-14 10:23AM EDT785.000.060.000.730.00-10015372.95%
NFLX240621C007900002024-06-18 12:55PM EDT790.000.020.000.08-0.04-66.67%421557.81%
NFLX240621C007950002024-06-18 3:56PM EDT795.000.010.010.07-0.08-88.89%519060.16%
NFLX240621C008000002024-06-18 11:24AM EDT800.000.040.010.07-0.03-42.86%255262.31%
NFLX240621C008050002024-06-18 9:30AM EDT805.000.010.000.69-0.11-91.67%23883.50%
NFLX240621C008100002024-06-18 3:17PM EDT810.000.040.000.47+0.03+300.00%17681.74%
NFLX240621C008150002024-06-17 10:34AM EDT815.000.020.000.030.00-22863.28%
NFLX240621C008200002024-06-18 9:39AM EDT820.000.250.000.01+0.19+316.67%27359.38%
NFLX240621C008250002024-05-06 10:11AM EDT825.000.180.000.360.00-145386.43%
NFLX240621C008300002024-06-17 2:16PM EDT830.000.010.000.070.00-128274.61%
NFLX240621C008350002024-06-10 1:05PM EDT835.000.020.002.300.00-94119120.17%
NFLX240621C008400002024-06-11 12:47PM EDT840.000.010.001.690.00-1222116.70%
NFLX240621C008450002024-05-01 2:52PM EDT845.000.030.000.400.00-12097.27%
NFLX240621C008500002024-06-17 9:48AM EDT850.000.050.000.120.00-11,13187.11%
NFLX240621C008550002024-06-07 9:30AM EDT855.000.020.000.250.00-1696.48%
NFLX240621C008600002024-06-12 10:05AM EDT860.000.050.000.290.00-5132100.39%
NFLX240621C008650002024-04-19 9:54AM EDT865.000.150.010.540.00-27110.94%
NFLX240621C008700002024-06-14 1:04PM EDT870.000.020.000.870.00-10167120.41%
NFLX240621C008750002024-05-06 1:14PM EDT875.000.060.000.300.00-2035107.42%
NFLX240621C008800002024-05-15 9:37AM EDT880.000.750.000.180.00-545103.71%
NFLX240621C008900002024-06-18 12:33PM EDT890.000.010.000.01-0.03-75.00%4119184.38%
NFLX240621C008950002024-06-11 12:53PM EDT895.000.010.000.030.00-1893.75%
NFLX240621C009000002024-06-14 9:36AM EDT900.000.150.000.050.00-156599.22%
NFLX240621C009050002024-06-18 1:32PM EDT905.000.010.000.01-0.23-95.83%11189.06%
NFLX240621C009100002024-06-18 2:14PM EDT910.000.010.000.01-0.01-50.00%8016990.63%
NFLX240621C009150002024-06-14 3:20PM EDT915.000.060.000.010.00-310993.75%
NFLX240621C009200002024-06-18 2:19PM EDT920.000.010.000.01-0.15-93.75%35169893.75%
NFLX240621C009250002024-06-18 1:00PM EDT925.000.010.000.01-0.76-98.70%2410096.88%
NFLX240621C009300002024-05-29 11:17AM EDT930.000.080.000.030.00-189105.47%
NFLX240621C009350002024-06-17 3:27PM EDT935.000.010.000.060.00-90110113.28%
NFLX240621C009400002024-06-17 10:32AM EDT940.000.010.000.080.00-1029117.97%
NFLX240621C009450002024-06-17 11:43AM EDT945.000.010.000.080.00-110111119.92%
NFLX240621C009500002024-06-17 10:35AM EDT950.000.010.000.010.00-6319103.13%
NFLX240621C009550002024-06-17 10:14AM EDT955.000.010.000.370.00-319143.75%
NFLX240621C009600002024-06-17 10:17AM EDT960.000.010.000.050.00-6575120.31%
NFLX240621C009700002024-06-17 10:17AM EDT970.000.010.000.060.00-422125.78%
NFLX240621C009800002024-05-10 1:46PM EDT980.000.020.000.300.00-25150.00%
NFLX240621C009900002024-03-04 12:28PM EDT990.000.720.360.600.00-50176.17%
NFLX240621C010000002024-06-18 2:02PM EDT1,000.000.100.000.10+0.09+900.00%10105141.41%
NFLX240621C010100002024-06-11 3:37PM EDT1,010.000.010.000.010.00-129160121.88%
NFLX240621C010200002024-06-14 10:01AM EDT1,020.000.030.000.020.00-1101131.25%
NFLX240621C010300002024-05-31 11:16AM EDT1,030.000.030.000.100.00-225151.56%
NFLX240621C010400002024-06-14 10:56AM EDT1,040.000.010.000.010.00-2543131.25%
NFLX240621C010500002024-06-10 12:52PM EDT1,050.000.010.000.160.00-2534164.84%
NFLX240621C010600002024-06-14 10:56AM EDT1,060.000.010.110.010.00-326163.67%
NFLX240621C010700002024-05-22 10:34AM EDT1,070.000.010.000.010.00-1051137.50%
NFLX240621C010800002024-06-14 10:57AM EDT1,080.000.010.000.010.00-28549140.63%
NFLX240621C010900002024-06-17 12:42PM EDT1,090.000.010.000.010.00-1360143.75%
NFLX240621C011000002024-06-14 9:52AM EDT1,100.000.010.000.010.00-108129146.88%
NFLX240621C011100002024-06-18 9:30AM EDT1,110.000.010.000.010.00-51,227150.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX240621P000050002024-01-22 11:18AM EDT5.000.010.000.010.00-36251,575.00%
NFLX240621P000100002023-12-07 4:28PM EDT10.000.010.000.010.00-301201,325.00%
NFLX240621P000150002024-03-27 11:46AM EDT15.000.010.000.010.00-1651,200.00%
NFLX240621P000200002023-12-07 4:28PM EDT20.000.010.000.010.00-31221,100.00%
NFLX240621P000250002024-03-26 1:11PM EDT25.000.020.000.010.00-42741,025.00%
NFLX240621P000300002024-03-26 1:06PM EDT30.000.010.000.010.00-242,481975.00%
NFLX240621P000350002024-04-03 9:30AM EDT35.000.020.000.000.00-13,18950.00%
NFLX240621P000400002024-04-09 12:25PM EDT40.000.010.000.010.00-51,013875.00%
NFLX240621P000450002023-10-18 9:46AM EDT45.000.050.000.000.00-116950.00%
NFLX240621P000500002024-02-27 2:33PM EDT50.000.010.000.020.00-1538837.50%
NFLX240621P000550002022-12-15 3:12PM EDT55.001.220.001.400.00-2171,212.50%
NFLX240621P000600002024-02-26 3:54PM EDT60.000.010.000.130.00-227903.13%
NFLX240621P000650002024-01-12 2:55PM EDT65.000.020.000.210.00-2240912.50%
NFLX240621P000700002024-03-18 9:30AM EDT70.000.020.000.000.00-14250.00%
NFLX240621P000750002024-01-12 4:19PM EDT75.000.010.000.270.00-548876.56%
NFLX240621P000800002024-02-28 2:13PM EDT80.000.010.000.130.00-10222793.75%
NFLX240621P000850002024-04-19 2:57PM EDT85.000.010.000.000.00-10228050.00%
NFLX240621P000900002024-04-19 2:50PM EDT90.000.010.000.000.00-10020750.00%
NFLX240621P000950002024-04-19 2:53PM EDT95.000.010.000.000.00-11220750.00%
NFLX240621P001000002024-04-24 3:15PM EDT100.000.010.000.020.00-33,144612.50%
NFLX240621P001050002023-10-19 10:16AM EDT105.000.190.000.590.00-171804.30%
NFLX240621P001100002023-10-20 1:00PM EDT110.000.250.001.060.00-1161839.84%
NFLX240621P001150002023-06-20 3:28PM EDT115.000.480.230.630.00-280798.83%
NFLX240621P001200002024-01-22 11:02AM EDT120.000.060.000.060.00-184603.13%
NFLX240621P001250002024-02-23 2:00PM EDT125.000.010.000.120.00-10125625.00%
NFLX240621P001300002024-02-13 10:59AM EDT130.000.050.000.130.00-2143614.06%
NFLX240621P001350002024-01-23 10:30AM EDT135.000.100.000.000.00-510850.00%
NFLX240621P001400002024-05-02 10:36AM EDT140.000.060.000.100.00-2331575.00%
NFLX240621P001450002023-09-28 9:30AM EDT145.000.880.570.700.00-2923730.08%
NFLX240621P001500002024-04-22 3:56PM EDT150.000.010.000.000.00-5050.00%
NFLX240621P001550002024-05-23 12:42PM EDT155.000.010.000.010.00-53,887450.00%
NFLX240621P001600002024-04-15 11:14AM EDT160.000.020.000.480.00-2329611.33%
NFLX240621P001650002024-03-14 9:30AM EDT165.000.040.000.110.00-1311520.31%
NFLX240621P001700002024-05-14 9:30AM EDT170.000.010.000.000.00-119350.00%
NFLX240621P001750002024-02-09 1:33PM EDT175.000.050.000.140.00-11,804509.38%
NFLX240621P001800002024-03-05 12:43PM EDT180.000.050.000.140.00-1112500.00%
NFLX240621P001850002024-03-28 9:30AM EDT185.000.030.000.410.00-1126542.97%
NFLX240621P001900002024-04-22 11:07AM EDT190.000.010.000.000.00-9050.00%
NFLX240621P001950002024-04-19 2:51PM EDT195.000.050.000.000.00-32938150.00%
NFLX240621P002000002024-04-26 1:46PM EDT200.000.020.000.100.00-3947448.44%
NFLX240621P002050002024-02-09 11:02AM EDT205.000.100.000.180.00-1356462.50%
NFLX240621P002100002024-03-19 10:58AM EDT210.000.090.000.210.00-1991460.16%
NFLX240621P002150002024-03-18 9:30AM EDT215.000.200.000.000.00-110650.00%
NFLX240621P002200002024-05-24 11:08AM EDT220.000.010.000.050.00-30215390.63%
NFLX240621P002250002024-04-17 3:17PM EDT225.000.090.000.510.00-1357475.39%
NFLX240621P002300002024-03-19 10:58AM EDT230.000.150.000.230.00-1580429.69%
NFLX240621P002350002024-05-14 9:30AM EDT235.000.010.000.000.00-128650.00%
NFLX240621P002400002024-05-08 11:51AM EDT240.000.010.000.060.00-19713368.75%
NFLX240621P002450002024-05-14 9:30AM EDT245.000.040.000.000.00-376650.00%
NFLX240621P002500002024-05-22 10:01AM EDT250.000.020.000.010.00-1819312.50%
NFLX240621P002550002024-04-29 12:39PM EDT255.000.030.000.070.00-3127351.56%
NFLX240621P002600002024-05-14 11:50AM EDT260.000.010.000.000.00-241,33450.00%
NFLX240621P002650002024-05-09 11:14AM EDT265.000.030.000.270.00-298382.42%
NFLX240621P002700002024-05-24 1:39PM EDT270.000.030.000.030.00-22,235312.50%
NFLX240621P002750002024-04-03 12:03PM EDT275.000.110.000.040.00-1106312.50%
NFLX240621P002800002024-05-23 12:43PM EDT280.000.020.000.040.00-2475306.25%
NFLX240621P002850002024-05-09 10:36AM EDT285.000.020.000.280.00-1203356.25%
NFLX240621P002900002024-06-17 9:30AM EDT290.000.030.000.010.00-1621268.75%
NFLX240621P002950002024-04-26 2:38PM EDT295.000.100.000.340.00-230349.61%
NFLX240621P003000002024-06-17 10:34AM EDT300.000.010.000.010.00-11,805256.25%
NFLX240621P003050002024-06-10 10:06AM EDT305.000.010.000.010.00-274250.00%
NFLX240621P003100002024-06-17 9:30AM EDT310.000.520.000.020.00-1588259.38%
NFLX240621P003150002024-06-07 9:38AM EDT315.000.010.000.530.00-441340.23%
NFLX240621P003200002024-06-10 1:01PM EDT320.000.010.000.350.00-112,145318.75%
NFLX240621P003250002024-05-07 1:44PM EDT325.000.040.000.200.00-86477295.31%
NFLX240621P003300002024-06-06 2:58PM EDT330.000.040.000.010.00-1611,071225.00%
NFLX240621P003350002024-05-20 1:40PM EDT335.000.050.000.080.00-144260.94%
NFLX240621P003400002024-05-29 2:53PM EDT340.000.040.000.530.00-20618308.98%
NFLX240621P003450002024-06-18 2:50PM EDT345.000.010.000.35-0.15-93.75%291289.45%
NFLX240621P003500002024-06-11 3:55PM EDT350.000.010.000.010.00-51,737212.50%
NFLX240621P003550002024-06-06 12:18PM EDT355.000.010.000.150.00-1133255.47%
NFLX240621P003600002024-06-18 9:30AM EDT360.000.020.000.01+0.01+100.00%21,126200.00%
NFLX240621P003650002024-05-15 2:40PM EDT365.000.060.000.340.00-279266.41%
NFLX240621P003700002024-04-29 10:49AM EDT370.000.260.010.350.00-1881262.70%
NFLX240621P003750002024-06-11 1:42PM EDT375.000.060.000.340.00-1451255.86%
NFLX240621P003800002024-06-17 1:22PM EDT380.000.020.000.010.00-21,638187.50%
NFLX240621P003850002024-05-28 2:38PM EDT385.000.040.000.030.00-46163196.88%
NFLX240621P003900002024-05-24 10:54AM EDT390.000.040.000.010.00-5649178.13%
NFLX240621P003950002024-06-12 2:44PM EDT395.000.010.000.010.00-5404175.00%
NFLX240621P004000002024-06-14 11:49AM EDT400.000.010.000.010.00-352,144168.75%
NFLX240621P004050002024-05-14 9:32AM EDT405.000.290.001.050.00-5155258.50%
NFLX240621P004100002024-06-13 12:40PM EDT410.000.010.000.010.00-268955162.50%
NFLX240621P004150002024-06-12 2:15PM EDT415.000.010.000.010.00-1179159.38%
NFLX240621P004200002024-06-17 10:27AM EDT420.000.020.000.010.00-2694156.25%
NFLX240621P004250002024-06-18 2:49PM EDT425.000.010.000.01-0.01-50.00%2679153.13%
NFLX240621P004300002024-06-14 11:53AM EDT430.000.010.000.010.00-1739150.00%
NFLX240621P004350002024-06-14 9:59AM EDT435.000.010.000.010.00-21332143.75%
NFLX240621P004400002024-06-14 12:36PM EDT440.000.020.000.010.00-171,286140.63%
NFLX240621P004450002024-06-12 11:31AM EDT445.000.030.000.010.00-2313137.50%
NFLX240621P004500002024-06-14 1:56PM EDT450.000.010.000.010.00-261,406134.38%
NFLX240621P004550002024-06-17 9:57AM EDT455.000.010.000.010.00-2210131.25%
NFLX240621P004600002024-06-18 11:59AM EDT460.000.010.000.010.00-1601128.13%
NFLX240621P004650002024-06-18 11:59AM EDT465.000.010.000.010.00-1353125.00%
NFLX240621P004700002024-06-14 1:56PM EDT470.000.010.000.01-0.01-50.00%11,061121.88%
NFLX240621P004750002024-06-18 1:09PM EDT475.000.010.000.010.00-1807118.75%
NFLX240621P004800002024-06-18 1:09PM EDT480.000.010.000.010.00-1946115.63%
NFLX240621P004850002024-06-14 12:15PM EDT485.000.020.000.010.00-2400112.50%
NFLX240621P004900002024-06-18 3:11PM EDT490.000.010.000.010.00-2758109.38%
NFLX240621P004950002024-06-18 10:21AM EDT495.000.010.000.010.00-161,130106.25%
NFLX240621P005000002024-06-18 10:24AM EDT500.000.010.000.010.00-132,350103.13%
NFLX240621P005050002024-06-18 10:28AM EDT505.000.010.000.01-0.03-75.00%7035798.44%
NFLX240621P005100002024-06-18 3:12PM EDT510.000.010.000.01-0.01-50.00%82,75496.88%
NFLX240621P005150002024-06-18 10:29AM EDT515.000.010.000.02-0.02-66.67%1627698.44%
NFLX240621P005200002024-06-18 11:22AM EDT520.000.010.000.040.00-301,244101.56%
NFLX240621P005250002024-06-18 9:30AM EDT525.000.740.000.01+0.65+722.22%184087.50%
NFLX240621P005300002024-06-18 3:58PM EDT530.000.100.000.10+0.06+150.00%9736103.13%
NFLX240621P005350002024-06-18 2:32PM EDT535.000.010.000.03-0.01-50.00%182,58789.06%
NFLX240621P005400002024-06-18 9:40AM EDT540.000.020.000.12-0.01-33.33%111,44198.05%
NFLX240621P005450002024-06-18 10:46AM EDT545.000.140.000.64+0.07+100.00%2433115.53%
NFLX240621P005500002024-06-18 3:58PM EDT550.000.030.000.05+0.01+50.00%591,29783.59%
NFLX240621P005550002024-06-18 3:36PM EDT555.000.020.010.49-0.13-86.67%12820103.91%
NFLX240621P005600002024-06-18 3:32PM EDT560.000.010.010.10-0.03-75.00%7696483.59%
NFLX240621P005625002024-06-12 2:53PM EDT562.500.170.001.880.00--1120.56%
NFLX240621P005650002024-06-18 9:36AM EDT565.000.030.000.17-0.03-50.00%1785184.18%
NFLX240621P005700002024-06-18 3:32PM EDT570.000.030.020.84-0.02-40.00%981,82699.85%
NFLX240621P005750002024-06-18 3:58PM EDT575.000.020.010.19-0.03-60.00%683978.71%
NFLX240621P005800002024-06-18 11:37AM EDT580.000.020.000.23-0.05-71.43%141,07776.56%
NFLX240621P005850002024-06-18 10:46AM EDT585.000.030.020.15-0.04-57.14%2474470.51%
NFLX240621P005875002024-06-12 3:36PM EDT587.500.270.011.880.00--198.19%
NFLX240621P005900002024-06-18 2:19PM EDT590.000.040.020.05-0.02-33.33%1579960.94%
NFLX240621P005925002024-06-17 11:54AM EDT592.500.090.002.090.00-1195.56%
NFLX240621P005950002024-06-18 3:48PM EDT595.000.030.010.55-0.02-40.00%3845274.51%
NFLX240621P005975002024-06-18 11:25AM EDT597.500.030.020.56-0.08-72.73%218073.05%
NFLX240621P006000002024-06-18 3:51PM EDT600.000.030.030.07-0.07-70.00%921,97756.84%
NFLX240621P006025002024-06-17 3:39PM EDT602.500.060.020.310.00-2017363.87%
NFLX240621P006050002024-06-18 3:53PM EDT605.000.060.020.08+0.01+20.00%3776453.71%
NFLX240621P006075002024-06-18 11:40AM EDT607.500.010.010.10-0.09-90.00%1817952.73%
NFLX240621P006100002024-06-18 3:17PM EDT610.000.030.030.11-0.07-70.00%161,17652.54%
NFLX240621P006125002024-06-18 12:15PM EDT612.500.040.030.11-0.06-60.00%3242050.78%
NFLX240621P006150002024-06-18 3:59PM EDT615.000.060.030.07-0.03-33.33%361,03149.22%
NFLX240621P006175002024-06-18 12:11PM EDT617.500.070.030.09-0.08-53.33%1225049.02%
NFLX240621P006200002024-06-18 3:54PM EDT620.000.080.050.08-0.06-42.86%37175646.68%
NFLX240621P006225002024-06-18 2:50PM EDT622.500.190.040.09+0.07+58.33%9072145.70%
NFLX240621P006250002024-06-18 3:50PM EDT625.000.090.050.09-0.10-52.63%19964144.04%
NFLX240621P006275002024-06-18 1:42PM EDT627.500.060.050.17-0.12-66.67%1113046.19%
NFLX240621P006300002024-06-18 3:54PM EDT630.000.060.050.08-0.17-73.91%6211,72140.04%
NFLX240621P006325002024-06-18 2:42PM EDT632.500.080.060.17-0.27-77.14%3819942.63%
NFLX240621P006350002024-06-18 3:49PM EDT635.000.110.050.20-0.19-63.33%3811,20441.90%
NFLX240621P006375002024-06-18 2:06PM EDT637.500.140.050.10-0.17-54.84%5046436.23%
NFLX240621P006400002024-06-18 3:55PM EDT640.000.110.110.12-0.26-70.27%5091,41235.35%
NFLX240621P006425002024-06-18 3:59PM EDT642.500.140.100.16-0.35-71.43%14823635.11%
NFLX240621P006450002024-06-18 3:59PM EDT645.000.160.110.17-0.42-72.41%6171,29533.64%
NFLX240621P006475002024-06-18 3:57PM EDT647.500.100.110.20-0.57-85.07%2151,15832.67%
NFLX240621P006500002024-06-18 3:57PM EDT650.000.220.150.23-0.68-75.56%1,1611,38331.54%
NFLX240621P006525002024-06-18 3:55PM EDT652.500.270.190.37-0.83-75.45%44589132.40%
NFLX240621P006550002024-06-18 3:59PM EDT655.000.320.240.41-0.98-75.38%9661,01731.01%
NFLX240621P006575002024-06-18 3:57PM EDT657.500.360.320.39-1.34-78.82%63634328.64%
NFLX240621P006600002024-06-18 3:59PM EDT660.000.440.400.49-1.32-75.00%1,2701,24127.91%
NFLX240621P006625002024-06-18 3:54PM EDT662.500.560.220.62-1.91-77.33%44245127.22%
NFLX240621P006650002024-06-18 3:58PM EDT665.000.700.600.79-2.50-78.12%1,14078326.59%
NFLX240621P006675002024-06-18 3:48PM EDT667.501.070.901.04-2.83-72.56%66455026.22%
NFLX240621P006700002024-06-18 3:59PM EDT670.001.301.101.40-3.60-73.47%1,5131,70426.12%
NFLX240621P006725002024-06-18 3:58PM EDT672.501.661.511.90-4.19-71.62%1,01050926.29%
NFLX240621P006750002024-06-18 3:59PM EDT675.002.162.052.20-4.80-68.97%2,27862124.83%
NFLX240621P006775002024-06-18 3:58PM EDT677.502.802.202.88-5.50-66.27%72320224.82%
NFLX240621P006800002024-06-18 3:59PM EDT680.003.603.053.70-5.95-62.30%2,25538524.79%
NFLX240621P006825002024-06-18 3:59PM EDT682.504.424.254.60-6.34-58.92%1,05811324.46%
NFLX240621P006850002024-06-18 3:59PM EDT685.005.755.255.75-6.60-53.44%1,13825924.52%
NFLX240621P006875002024-06-18 3:55PM EDT687.506.956.557.05-6.85-49.64%5363624.53%
NFLX240621P006900002024-06-18 3:59PM EDT690.008.458.058.45-7.55-47.19%1844624.28%
NFLX240621P006925002024-06-18 2:37PM EDT692.5010.559.0011.05-8.55-44.76%16328.57%
NFLX240621P006950002024-06-18 2:47PM EDT695.0012.009.5513.00-4.31-26.43%9729.72%
NFLX240621P006975002024-06-17 9:38AM EDT697.5031.5012.4514.300.00-2227.23%
NFLX240621P007000002024-06-18 3:43PM EDT700.0015.1514.9516.95-9.85-39.40%21331.02%
NFLX240621P007025002024-06-18 1:55PM EDT702.5019.0515.6018.90-12.10-38.84%1430.85%
NFLX240621P007050002024-06-17 9:55AM EDT705.0035.0018.9021.400.00-3233.56%
NFLX240621P007100002024-06-14 12:12PM EDT710.0037.0021.6026.700.00-1140.65%
NFLX240621P007150002024-04-11 11:01AM EDT715.00105.30102.85105.300.00-20351.48%
NFLX240621P007175002024-06-17 9:33AM EDT717.5051.1028.4535.500.00-1056.31%
NFLX240621P007200002024-06-14 12:32PM EDT720.0049.9530.9038.050.00-2059.23%
NFLX240621P007225002024-06-18 10:54AM EDT722.5046.3333.5040.50-4.52-8.89%1-61.50%
NFLX240621P007250002024-05-21 2:18PM EDT725.0078.6335.3043.200.00-1065.26%
NFLX240621P007300002024-04-18 11:16AM EDT730.00118.70107.70111.100.00-60335.02%
NFLX240621P007350002023-07-07 12:56PM EDT735.00293.25299.00307.500.00-201,129.55%
NFLX240621P007400002024-06-13 3:15PM EDT740.0087.5550.3558.200.00-3179.81%
NFLX240621P007450002024-06-04 3:44PM EDT745.00112.6955.4063.200.00-1084.42%
NFLX240621P007500002024-06-13 3:44PM EDT750.0095.9260.3068.200.00-6288.94%
NFLX240621P007550002024-06-13 3:44PM EDT755.00100.9565.3073.200.00-2093.35%
NFLX240621P007600002024-06-13 3:44PM EDT760.00105.9270.3078.200.00-3097.68%
NFLX240621P007650002024-04-12 12:21PM EDT765.00146.15152.80155.300.00-120421.74%
NFLX240621P007700002024-04-19 2:19PM EDT770.00210.660.000.000.00-900.00%
NFLX240621P007750002023-09-13 2:45PM EDT775.00360.53417.35421.350.00--01,527.55%
NFLX240621P007800002024-04-19 2:10PM EDT780.00220.300.000.000.00-300.00%
NFLX240621P007850002023-09-11 2:34PM EDT785.00337.33416.75420.950.00--01,487.66%
NFLX240621P007900002024-04-23 1:30PM EDT790.00213.160.000.000.00-800.00%
NFLX240621P008000002024-04-02 12:20PM EDT800.00191.52233.15236.600.00-20649.56%
NFLX240621P008050002024-03-21 12:33PM EDT805.00177.97248.15251.350.00-20695.21%
NFLX240621P008100002024-03-20 11:36AM EDT810.00188.83251.25256.350.00-20697.08%
NFLX240621P008200002024-05-14 2:36PM EDT820.00210.59165.20168.000.00-20305.30%
NFLX240621P008300002023-09-11 2:45PM EDT830.00382.72461.70466.100.00-4001,532.77%
NFLX240621P008350002023-09-11 2:10PM EDT835.00389.41466.60471.100.00-4001,537.29%
NFLX240621P008400002023-09-11 2:10PM EDT840.00394.53471.75476.000.00-17501,542.11%
NFLX240621P008450002023-09-11 1:57PM EDT845.00399.98477.00481.100.00--01,547.60%
NFLX240621P008500002024-05-14 3:08PM EDT850.00239.70195.20198.150.00-200334.26%
NFLX240621P008600002024-05-14 3:03PM EDT860.00250.13205.20207.950.00--0342.85%
NFLX240621P008650002024-05-14 3:05PM EDT865.00254.81210.20213.150.00--0347.77%
NFLX240621P008700002024-06-13 10:04AM EDT870.00224.19180.45188.200.00-20178.19%
NFLX240621P008750002024-05-14 2:33PM EDT875.00265.44220.25223.050.00--0356.40%
NFLX240621P008800002024-04-17 11:03AM EDT880.00264.07257.75261.100.00--0506.93%
NFLX240621P008900002024-04-18 3:02PM EDT890.00281.38267.45271.100.00-20515.50%
NFLX240621P009050002024-04-19 2:20PM EDT905.00345.580.000.000.00-100.00%
NFLX240621P009100002024-03-21 12:33PM EDT910.00281.96353.25356.350.00--0802.53%
NFLX240621P009200002024-03-20 11:47AM EDT920.00299.95361.85367.850.00--0811.76%
NFLX240621P009600002024-01-17 2:19PM EDT960.00481.25374.35379.000.00--0731.76%
NFLX240621P010000002024-04-03 3:53PM EDT1,000.00370.42418.60422.200.00-10778.81%
NFLX240621P010100002024-04-03 3:53PM EDT1,010.00380.44428.45432.000.00-10785.71%
NFLX240621P010600002024-04-18 3:13PM EDT1,060.00451.02437.45441.050.00--0647.52%
NFLX240621P010700002024-04-05 3:37PM EDT1,070.00434.10489.25491.850.00-10830.27%