Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00005000 | 2024-04-25 9:46AM EDT | 5.00 | 548.20 | 553.85 | 558.70 | 0.00 | - | 20 | 0 | 693.75% |
| NFLX240517C00015000 | 2024-03-18 11:52AM EDT | 15.00 | 608.23 | 596.95 | 600.50 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240517C00020000 | 2024-03-18 11:51AM EDT | 20.00 | 603.15 | 593.05 | 595.50 | 0.00 | - | - | 1 | 0.00% |
| NFLX240517C00030000 | 2024-02-14 12:54PM EDT | 30.00 | 540.70 | 572.00 | 580.60 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX240517C00050000 | 2024-03-18 11:52AM EDT | 50.00 | 573.59 | 562.60 | 565.65 | 0.00 | - | - | 1 | 0.00% |
| NFLX240517C00085000 | 2024-04-08 12:58PM EDT | 85.00 | 547.08 | 474.10 | 477.85 | 0.00 | - | - | 0 | 394.04% |
| NFLX240517C00100000 | 2024-01-03 11:23AM EDT | 100.00 | 373.95 | 462.40 | 470.20 | 0.00 | - | - | 4 | 444.53% |
| NFLX240517C00150000 | 2024-04-02 12:32PM EDT | 150.00 | 461.00 | 409.35 | 413.80 | 0.00 | - | 1 | 0 | 223.83% |
| NFLX240517C00180000 | 2024-04-23 10:33AM EDT | 180.00 | 387.36 | 379.45 | 383.90 | 0.00 | - | 4 | 0 | 200.10% |
| NFLX240517C00190000 | 2023-10-26 2:56PM EDT | 190.00 | 226.85 | 293.15 | 295.90 | 0.00 | - | - | 0 | 0.00% |
| NFLX240517C00195000 | 2023-12-21 2:05PM EDT | 195.00 | 297.73 | 288.90 | 293.55 | 0.00 | - | 3 | 4 | 0.00% |
| NFLX240517C00200000 | 2024-04-09 12:01PM EDT | 200.00 | 420.83 | 359.50 | 363.65 | 0.00 | - | 1 | 0 | 176.86% |
| NFLX240517C00205000 | 2023-10-26 2:59PM EDT | 205.00 | 212.95 | 279.20 | 281.20 | 0.00 | - | - | 1 | 0.00% |
| NFLX240517C00220000 | 2024-03-28 12:39PM EDT | 220.00 | 386.87 | 339.65 | 344.05 | 0.00 | - | 1 | 0 | 173.93% |
| NFLX240517C00225000 | 2024-04-19 1:20PM EDT | 225.00 | 332.71 | 334.70 | 339.10 | 0.00 | - | 1 | 0 | 171.83% |
| NFLX240517C00230000 | 2024-04-01 2:27PM EDT | 230.00 | 382.97 | 329.60 | 333.85 | 0.00 | - | 1 | 0 | 161.33% |
| NFLX240517C00235000 | 2023-10-26 3:06PM EDT | 235.00 | 184.58 | 250.25 | 252.40 | 0.00 | - | - | 4 | 0.00% |
| NFLX240517C00240000 | 2024-02-15 2:38PM EDT | 240.00 | 353.00 | 364.00 | 372.50 | 0.00 | - | 1 | 1 | 460.13% |
| NFLX240517C00250000 | 2024-04-04 11:35AM EDT | 250.00 | 384.21 | 309.75 | 313.80 | 0.00 | - | 1 | 10 | 149.12% |
| NFLX240517C00255000 | 2024-03-01 11:12AM EDT | 255.00 | 355.76 | 349.45 | 358.90 | 0.00 | - | 2 | 7 | 437.38% |
| NFLX240517C00260000 | 2024-01-24 1:33PM EDT | 260.00 | 299.54 | 324.95 | 329.05 | 0.00 | - | 37 | 23 | 332.28% |
| NFLX240517C00265000 | 2024-03-05 3:13PM EDT | 265.00 | 332.72 | 352.55 | 354.85 | 0.00 | - | 2 | 9 | 458.77% |
| NFLX240517C00270000 | 2024-04-24 12:17PM EDT | 270.00 | 284.38 | 289.75 | 294.25 | 0.00 | - | 10 | 13 | 142.72% |
| NFLX240517C00275000 | 2024-04-24 12:17PM EDT | 275.00 | 279.76 | 284.75 | 289.25 | 0.00 | - | 20 | 0 | 139.45% |
| NFLX240517C00280000 | 2024-04-24 12:17PM EDT | 280.00 | 275.19 | 279.80 | 284.25 | 0.00 | - | 10 | 56 | 136.91% |
| NFLX240517C00285000 | 2023-12-27 2:29PM EDT | 285.00 | 214.04 | 285.10 | 294.95 | 0.00 | - | 1 | 2 | 243.40% |
| NFLX240517C00290000 | 2024-04-19 12:13PM EDT | 290.00 | 268.72 | 269.85 | 274.30 | 0.00 | - | 9 | 13 | 131.79% |
| NFLX240517C00295000 | 2023-11-14 10:39AM EDT | 295.00 | 167.60 | 181.15 | 185.05 | 0.00 | - | 1 | 18 | 0.00% |
| NFLX240517C00300000 | 2024-03-14 11:19AM EDT | 300.00 | 314.82 | 323.10 | 325.55 | 0.00 | - | 2 | 12 | 420.91% |
| NFLX240517C00305000 | 2023-11-09 4:01PM EDT | 305.00 | 145.50 | 158.60 | 161.15 | 0.00 | - | 1 | 18 | 0.00% |
| NFLX240517C00310000 | 2024-04-19 10:07AM EDT | 310.00 | 264.82 | 249.90 | 254.40 | 0.00 | - | 1 | 0 | 121.34% |
| NFLX240517C00315000 | 2024-04-19 10:18AM EDT | 315.00 | 258.25 | 244.95 | 249.40 | 0.00 | - | 2 | 36 | 118.90% |
| NFLX240517C00320000 | 2024-04-19 10:21AM EDT | 320.00 | 252.67 | 240.55 | 244.05 | 0.00 | - | 4 | 43 | 118.29% |
| NFLX240517C00325000 | 2024-02-02 3:36PM EDT | 325.00 | 246.50 | 296.70 | 299.90 | 0.00 | - | 30 | 20 | 379.65% |
| NFLX240517C00330000 | 2024-04-24 10:05AM EDT | 330.00 | 234.64 | 230.20 | 234.20 | 0.00 | - | 1 | 0 | 110.79% |
| NFLX240517C00335000 | 2024-04-02 2:54PM EDT | 335.00 | 278.78 | 225.05 | 229.50 | 0.00 | - | 1 | 41 | 109.28% |
| NFLX240517C00340000 | 2023-12-13 12:25PM EDT | 340.00 | 148.43 | 159.95 | 163.40 | 0.00 | - | 5 | 23 | 0.00% |
| NFLX240517C00345000 | 2024-04-05 1:43PM EDT | 345.00 | 292.68 | 215.00 | 219.45 | 0.00 | - | 2 | 0 | 102.98% |
| NFLX240517C00350000 | 2024-04-19 11:11AM EDT | 350.00 | 212.10 | 210.25 | 214.25 | 0.00 | - | 1 | 60 | 100.68% |
| NFLX240517C00355000 | 2024-04-19 2:43PM EDT | 355.00 | 200.43 | 205.15 | 209.55 | 0.00 | - | 2 | 0 | 99.56% |
| NFLX240517C00360000 | 2024-03-11 11:10AM EDT | 360.00 | 253.28 | 255.10 | 258.55 | 0.00 | - | 1 | 43 | 313.02% |
| NFLX240517C00365000 | 2024-02-02 10:35AM EDT | 365.00 | 208.30 | 257.40 | 260.30 | 0.00 | - | 1 | 20 | 327.37% |
| NFLX240517C00370000 | 2024-04-22 10:20AM EDT | 370.00 | 178.40 | 190.10 | 194.55 | 0.00 | - | 2 | 0 | 91.33% |
| NFLX240517C00375000 | 2024-04-19 3:18PM EDT | 375.00 | 182.00 | 185.50 | 189.65 | 0.00 | - | 10 | 0 | 91.99% |
| NFLX240517C00380000 | 2024-04-19 10:15AM EDT | 380.00 | 192.59 | 180.15 | 184.65 | 0.00 | - | 1 | 27 | 87.23% |
| NFLX240517C00385000 | 2024-04-25 10:17AM EDT | 385.00 | 175.00 | 175.15 | 179.65 | 0.00 | - | 11 | 0 | 84.69% |
| NFLX240517C00390000 | 2024-04-25 3:03PM EDT | 390.00 | 175.54 | 170.50 | 174.65 | 0.00 | - | 22 | 42 | 84.28% |
| NFLX240517C00395000 | 2024-04-18 2:15PM EDT | 395.00 | 213.88 | 165.20 | 169.70 | 0.00 | - | 2 | 39 | 80.32% |
| NFLX240517C00400000 | 2024-04-24 9:52AM EDT | 400.00 | 166.50 | 160.20 | 164.70 | 0.00 | - | 2 | 49 | 77.86% |
| NFLX240517C00405000 | 2024-04-12 9:58AM EDT | 405.00 | 226.75 | 155.25 | 159.45 | 0.00 | - | 1 | 0 | 74.29% |
| NFLX240517C00410000 | 2024-04-26 10:39AM EDT | 410.00 | 145.49 | 150.35 | 154.80 | +9.43 | +6.93% | 1 | 40 | 74.34% |
| NFLX240517C00415000 | 2024-04-25 9:36AM EDT | 415.00 | 140.00 | 145.30 | 149.80 | 0.00 | - | 10 | 0 | 71.66% |
| NFLX240517C00420000 | 2024-04-23 3:12PM EDT | 420.00 | 160.00 | 140.35 | 144.85 | 0.00 | - | 2 | 124 | 69.75% |
| NFLX240517C00425000 | 2024-04-26 3:54PM EDT | 425.00 | 137.04 | 135.40 | 139.85 | -56.08 | -29.04% | 2 | 45 | 67.59% |
| NFLX240517C00430000 | 2024-04-24 3:39PM EDT | 430.00 | 127.47 | 130.40 | 134.90 | 0.00 | - | 1 | 0 | 65.43% |
| NFLX240517C00435000 | 2024-04-25 9:32AM EDT | 435.00 | 114.81 | 125.45 | 129.95 | 0.00 | - | 1 | 0 | 63.50% |
| NFLX240517C00440000 | 2024-04-26 12:38PM EDT | 440.00 | 120.98 | 121.00 | 124.75 | -7.99 | -6.20% | 1 | 0 | 62.56% |
| NFLX240517C00445000 | 2024-04-19 2:14PM EDT | 445.00 | 117.57 | 115.75 | 119.85 | 0.00 | - | 4 | 0 | 59.60% |
| NFLX240517C00450000 | 2024-04-19 12:23PM EDT | 450.00 | 109.42 | 111.05 | 114.75 | 0.00 | - | 9 | 76 | 57.98% |
| NFLX240517C00455000 | 2024-04-05 11:33AM EDT | 455.00 | 181.94 | 105.65 | 110.10 | 0.00 | - | 2 | 0 | 55.44% |
| NFLX240517C00460000 | 2024-04-24 9:33AM EDT | 460.00 | 115.00 | 101.45 | 104.90 | 0.00 | - | 2 | 217 | 55.10% |
| NFLX240517C00465000 | 2024-04-22 12:09PM EDT | 465.00 | 91.82 | 95.85 | 100.20 | 0.00 | - | 560 | 627 | 51.76% |
| NFLX240517C00470000 | 2024-04-24 12:31PM EDT | 470.00 | 85.59 | 91.00 | 95.25 | 0.00 | - | 10 | 0 | 50.01% |
| NFLX240517C00475000 | 2024-04-25 3:03PM EDT | 475.00 | 92.00 | 86.15 | 90.30 | 0.00 | - | 3 | 0 | 58.15% |
| NFLX240517C00480000 | 2024-04-26 11:13AM EDT | 480.00 | 77.10 | 81.75 | 85.00 | -8.12 | -9.53% | 2 | 153 | 54.23% |
| NFLX240517C00485000 | 2024-04-24 12:12PM EDT | 485.00 | 72.09 | 76.65 | 80.60 | 0.00 | - | 2 | 0 | 53.92% |
| NFLX240517C00490000 | 2024-04-25 9:40AM EDT | 490.00 | 65.12 | 71.35 | 75.40 | 0.00 | - | 2 | 0 | 50.45% |
| NFLX240517C00495000 | 2024-04-25 1:09PM EDT | 495.00 | 70.75 | 66.60 | 70.80 | 0.00 | - | 3 | 197 | 49.17% |
| NFLX240517C00500000 | 2024-04-26 3:56PM EDT | 500.00 | 64.35 | 61.85 | 65.10 | +9.35 | +17.00% | 22 | 0 | 43.98% |
| NFLX240517C00505000 | 2024-04-26 3:51PM EDT | 505.00 | 59.27 | 57.20 | 60.10 | -2.26 | -3.67% | 5 | 0 | 41.30% |
| NFLX240517C00510000 | 2024-04-26 11:45AM EDT | 510.00 | 50.29 | 52.50 | 57.00 | +3.29 | +7.00% | 6 | 0 | 44.51% |
| NFLX240517C00515000 | 2024-04-25 9:57AM EDT | 515.00 | 45.90 | 48.20 | 52.30 | 0.00 | - | 1 | 176 | 42.42% |
| NFLX240517C00520000 | 2024-04-25 10:34AM EDT | 520.00 | 40.60 | 43.95 | 46.80 | 0.00 | - | 4 | 0 | 38.08% |
| NFLX240517C00525000 | 2024-04-26 11:14AM EDT | 525.00 | 36.72 | 39.25 | 42.75 | -4.49 | -10.90% | 4 | 208 | 37.57% |
| NFLX240517C00530000 | 2024-04-26 3:53PM EDT | 530.00 | 37.71 | 35.25 | 38.30 | -2.06 | -5.18% | 14 | 0 | 35.79% |
| NFLX240517C00535000 | 2024-04-26 3:48PM EDT | 535.00 | 33.25 | 32.50 | 34.00 | -2.75 | -7.64% | 32 | 0 | 34.16% |
| NFLX240517C00540000 | 2024-04-26 1:09PM EDT | 540.00 | 28.88 | 27.90 | 30.05 | -2.12 | -6.84% | 14 | 163 | 33.06% |
| NFLX240517C00545000 | 2024-04-26 12:36PM EDT | 545.00 | 24.25 | 24.60 | 27.40 | -4.65 | -16.09% | 12 | 130 | 34.28% |
| NFLX240517C00550000 | 2024-04-26 3:57PM EDT | 550.00 | 22.35 | 21.30 | 23.75 | -3.45 | -13.37% | 189 | 417 | 33.05% |
| NFLX240517C00555000 | 2024-04-26 3:55PM EDT | 555.00 | 19.50 | 19.20 | 19.55 | -3.15 | -13.91% | 195 | 500 | 30.42% |
| NFLX240517C00560000 | 2024-04-26 3:50PM EDT | 560.00 | 16.65 | 16.35 | 16.85 | -2.94 | -15.01% | 528 | 771 | 30.25% |
| NFLX240517C00565000 | 2024-04-26 3:57PM EDT | 565.00 | 13.87 | 13.80 | 14.25 | -3.15 | -18.51% | 377 | 1,840 | 29.82% |
| NFLX240517C00570000 | 2024-04-26 3:59PM EDT | 570.00 | 11.92 | 11.45 | 12.00 | -2.83 | -19.19% | 143 | 0 | 29.57% |
| NFLX240517C00575000 | 2024-04-26 3:59PM EDT | 575.00 | 9.92 | 9.55 | 10.20 | -2.33 | -19.02% | 301 | 0 | 29.73% |
| NFLX240517C00580000 | 2024-04-26 3:59PM EDT | 580.00 | 8.16 | 7.80 | 8.40 | -1.84 | -18.40% | 130 | 644 | 29.44% |
| NFLX240517C00585000 | 2024-04-26 3:58PM EDT | 585.00 | 6.71 | 6.00 | 7.20 | -1.59 | -19.16% | 75 | 507 | 29.95% |
| NFLX240517C00590000 | 2024-04-26 3:45PM EDT | 590.00 | 5.39 | 5.35 | 6.00 | -1.74 | -24.40% | 156 | 2,328 | 30.07% |
| NFLX240517C00595000 | 2024-04-26 3:19PM EDT | 595.00 | 4.35 | 4.20 | 4.90 | -1.62 | -27.14% | 55 | 543 | 30.02% |
| NFLX240517C00600000 | 2024-04-26 3:58PM EDT | 600.00 | 3.55 | 2.97 | 3.70 | -1.30 | -26.80% | 1,523 | 0 | 29.22% |
| NFLX240517C00605000 | 2024-04-26 2:59PM EDT | 605.00 | 2.81 | 2.29 | 3.35 | -1.07 | -27.58% | 109 | 641 | 30.43% |
| NFLX240517C00610000 | 2024-04-26 3:58PM EDT | 610.00 | 2.29 | 2.23 | 2.40 | -0.86 | -27.30% | 131 | 0 | 29.39% |
| NFLX240517C00615000 | 2024-04-26 3:07PM EDT | 615.00 | 1.81 | 1.49 | 2.18 | -0.81 | -30.92% | 46 | 1,049 | 30.54% |
| NFLX240517C00620000 | 2024-04-26 3:42PM EDT | 620.00 | 1.45 | 1.40 | 1.50 | -0.61 | -29.61% | 104 | 1,087 | 29.47% |
| NFLX240517C00625000 | 2024-04-26 3:26PM EDT | 625.00 | 1.21 | 0.83 | 1.36 | -0.43 | -26.22% | 363 | 0 | 30.52% |
| NFLX240517C00630000 | 2024-04-26 3:59PM EDT | 630.00 | 0.91 | 0.68 | 1.25 | -0.37 | -28.91% | 74 | 947 | 31.62% |
| NFLX240517C00635000 | 2024-04-26 2:31PM EDT | 635.00 | 0.83 | 0.63 | 0.81 | -0.26 | -23.85% | 37 | 1,711 | 30.41% |
| NFLX240517C00640000 | 2024-04-26 3:49PM EDT | 640.00 | 0.60 | 0.48 | 0.75 | -0.24 | -28.57% | 53 | 1,173 | 31.47% |
| NFLX240517C00645000 | 2024-04-26 11:56AM EDT | 645.00 | 0.52 | 0.23 | 0.82 | -0.20 | -27.78% | 10 | 603 | 33.51% |
| NFLX240517C00650000 | 2024-04-26 3:59PM EDT | 650.00 | 0.50 | 0.35 | 0.49 | -0.04 | -7.41% | 182 | 3,254 | 31.93% |
| NFLX240517C00655000 | 2024-04-26 3:16PM EDT | 655.00 | 0.33 | 0.15 | 0.48 | -0.21 | -38.89% | 24 | 410 | 33.20% |
| NFLX240517C00660000 | 2024-04-26 3:49PM EDT | 660.00 | 0.29 | 0.20 | 0.52 | -0.11 | -27.50% | 77 | 574 | 34.99% |
| NFLX240517C00665000 | 2024-04-26 2:33PM EDT | 665.00 | 0.25 | 0.10 | 0.47 | -0.07 | -21.87% | 31 | 0 | 35.74% |
| NFLX240517C00670000 | 2024-04-26 2:32PM EDT | 670.00 | 0.21 | 0.08 | 0.33 | -0.04 | -16.00% | 10 | 0 | 35.11% |
| NFLX240517C00675000 | 2024-04-26 3:44PM EDT | 675.00 | 0.10 | 0.07 | 0.40 | -0.11 | -52.38% | 13 | 710 | 37.38% |
| NFLX240517C00680000 | 2024-04-26 2:50PM EDT | 680.00 | 0.12 | 0.06 | 0.54 | -0.03 | -20.00% | 17 | 556 | 40.47% |
| NFLX240517C00685000 | 2024-04-26 1:54PM EDT | 685.00 | 0.08 | 0.05 | 0.52 | -0.07 | -46.67% | 8 | 0 | 41.48% |
| NFLX240517C00690000 | 2024-04-25 3:40PM EDT | 690.00 | 0.11 | 0.04 | 0.51 | 0.00 | - | 2 | 334 | 42.60% |
| NFLX240517C00695000 | 2024-04-26 3:48PM EDT | 695.00 | 0.09 | 0.03 | 0.31 | -0.05 | -35.71% | 9 | 0 | 40.77% |
| NFLX240517C00700000 | 2024-04-26 3:58PM EDT | 700.00 | 0.07 | 0.05 | 0.15 | -0.02 | -22.22% | 23 | 1,039 | 38.18% |
| NFLX240517C00705000 | 2024-04-26 2:11PM EDT | 705.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 222 | 46.12% |
| NFLX240517C00710000 | 2024-04-26 3:38PM EDT | 710.00 | 0.09 | 0.05 | 0.13 | +0.01 | +12.50% | 3 | 0 | 39.65% |
| NFLX240517C00715000 | 2024-04-26 11:02AM EDT | 715.00 | 0.19 | 0.00 | 0.09 | +0.09 | +90.00% | 8 | 186 | 38.97% |
| NFLX240517C00720000 | 2024-04-26 3:58PM EDT | 720.00 | 0.05 | 0.00 | 0.26 | -0.01 | -16.67% | 5 | 0 | 45.36% |
| NFLX240517C00725000 | 2024-04-26 11:02AM EDT | 725.00 | 0.18 | 0.00 | 0.35 | +0.01 | +5.88% | 1 | 259 | 48.29% |
| NFLX240517C00730000 | 2024-04-25 11:45AM EDT | 730.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 2 | 208 | 45.95% |
| NFLX240517C00735000 | 2024-04-23 9:30AM EDT | 735.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 298 | 40.43% |
| NFLX240517C00740000 | 2024-04-24 3:20PM EDT | 740.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 209 | 46.39% |
| NFLX240517C00745000 | 2024-04-25 9:45AM EDT | 745.00 | 0.43 | 0.00 | 0.45 | 0.00 | - | 1 | 157 | 54.44% |
| NFLX240517C00750000 | 2024-04-26 2:42PM EDT | 750.00 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 10 | 0 | 43.85% |
| NFLX240517C00755000 | 2024-04-23 9:44AM EDT | 755.00 | 0.04 | 0.00 | 0.33 | 0.00 | - | 5 | 105 | 54.27% |
| NFLX240517C00760000 | 2024-04-24 9:30AM EDT | 760.00 | 0.48 | 0.00 | 0.44 | 0.00 | - | 1 | 90 | 52.54% |
| NFLX240517C00765000 | 2024-04-24 9:30AM EDT | 765.00 | 0.59 | 0.00 | 0.33 | 0.00 | - | 1 | 0 | 51.76% |
| NFLX240517C00770000 | 2024-04-25 11:56AM EDT | 770.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 49 | 49.90% |
| NFLX240517C00775000 | 2024-04-24 2:47PM EDT | 775.00 | 0.14 | 0.00 | 0.44 | +0.12 | +600.00% | 1 | 0 | 55.47% |
| NFLX240517C00780000 | 2024-04-22 10:27AM EDT | 780.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 92 | 164 | 48.24% |
| NFLX240517C00785000 | 2024-04-22 9:36AM EDT | 785.00 | 0.01 | 0.00 | 0.44 | 0.00 | - | 1 | 239 | 57.32% |
| NFLX240517C00790000 | 2024-04-19 3:32PM EDT | 790.00 | 0.09 | 0.00 | 0.32 | 0.00 | - | 26 | 0 | 56.15% |
| NFLX240517C00795000 | 2024-04-24 1:58PM EDT | 795.00 | 0.12 | 0.00 | 0.09 | 0.00 | - | 1 | 42 | 50.20% |
| NFLX240517C00800000 | 2024-04-25 12:06PM EDT | 800.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 11 | 547 | 52.83% |
| NFLX240517C00805000 | 2024-04-19 1:00PM EDT | 805.00 | 0.04 | 0.00 | 0.32 | 0.00 | - | 5 | 24 | 58.89% |
| NFLX240517C00810000 | 2024-04-22 12:32PM EDT | 810.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 31 | 0 | 51.56% |
| NFLX240517C00815000 | 2024-04-19 2:24PM EDT | 815.00 | 0.04 | 0.00 | 0.32 | 0.00 | - | 2 | 6 | 60.64% |
| NFLX240517C00820000 | 2024-04-24 11:42AM EDT | 820.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 58.50% |
| NFLX240517C00825000 | 2024-04-23 3:56PM EDT | 825.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 10 | 37 | 56.06% |
| NFLX240517C00830000 | 2024-04-19 3:42PM EDT | 830.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 4 | 22 | 63.18% |
| NFLX240517C00835000 | 2024-04-26 11:55AM EDT | 835.00 | 0.02 | 0.00 | 0.33 | -0.03 | -60.00% | 1 | 68 | 64.26% |
| NFLX240517C00840000 | 2024-04-24 10:13AM EDT | 840.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 2 | 161 | 64.84% |
| NFLX240517C00845000 | 2024-04-16 2:04PM EDT | 845.00 | 0.70 | 0.00 | 0.32 | 0.00 | - | 1 | 14 | 65.72% |
| NFLX240517C00850000 | 2024-04-26 2:51PM EDT | 850.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 4 | 297 | 54.69% |
| NFLX240517C00855000 | 2024-04-19 9:30AM EDT | 855.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 33 | 60.16% |
| NFLX240517C00860000 | 2024-04-18 11:27AM EDT | 860.00 | 0.51 | 0.00 | 0.32 | 0.00 | - | 23 | 35 | 68.16% |
| NFLX240517C00865000 | 2024-04-18 2:45PM EDT | 865.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 58.01% |
| NFLX240517C00870000 | 2024-04-18 3:12PM EDT | 870.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 4 | 11 | 58.59% |
| NFLX240517C00875000 | 2024-04-24 10:13AM EDT | 875.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 1 | 26 | 70.80% |
| NFLX240517C00880000 | 2024-04-19 10:58AM EDT | 880.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 25.00% |
| NFLX240517C00885000 | 2024-04-17 1:52PM EDT | 885.00 | 0.24 | 0.00 | 0.33 | 0.00 | - | 4 | 34 | 72.36% |
| NFLX240517C00890000 | 2024-04-26 9:40AM EDT | 890.00 | 0.02 | 0.00 | 0.05 | -0.31 | -93.94% | 1 | 10 | 61.33% |
| NFLX240517C00895000 | 2024-03-18 2:27PM EDT | 895.00 | 1.01 | 0.13 | 0.27 | 0.00 | - | 1 | 1 | 75.44% |
| NFLX240517C00900000 | 2024-04-25 11:44AM EDT | 900.00 | 0.02 | 0.00 | 0.44 | 0.00 | - | 57 | 320 | 77.05% |
| NFLX240517C00905000 | 2024-04-03 2:37PM EDT | 905.00 | 0.48 | 0.00 | 0.33 | 0.00 | - | 1 | 1 | 75.39% |
| NFLX240517C00910000 | 2024-03-28 9:32AM EDT | 910.00 | 0.43 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 64.06% |
| NFLX240517C00915000 | 2024-03-18 11:06AM EDT | 915.00 | 0.89 | 0.12 | 0.25 | 0.00 | - | 1 | 1 | 77.83% |
| NFLX240517C00920000 | 2024-04-25 11:45AM EDT | 920.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 108 | 60.94% |
| NFLX240517C00925000 | 2024-04-02 1:43PM EDT | 925.00 | 0.25 | 0.00 | 0.44 | 0.00 | - | - | 1 | 80.86% |
| NFLX240517C00930000 | 2024-04-24 1:20PM EDT | 930.00 | 0.12 | 0.00 | 0.33 | 0.00 | - | 1 | 11 | 79.20% |
| NFLX240517C00935000 | 2024-04-18 10:16AM EDT | 935.00 | 0.05 | 0.00 | 0.44 | 0.00 | - | - | 1 | 82.37% |
| NFLX240517C00940000 | 2024-04-25 11:46AM EDT | 940.00 | 0.01 | 0.00 | 0.32 | -0.01 | -50.00% | 1 | 125 | 80.37% |
| NFLX240517C00950000 | 2024-04-17 3:09PM EDT | 950.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 2 | 51 | 66.41% |
| NFLX240517C00955000 | 2024-04-18 2:23PM EDT | 955.00 | 0.07 | 0.00 | 0.32 | 0.00 | - | - | 90 | 82.52% |
| NFLX240517C00960000 | 2024-04-01 12:59PM EDT | 960.00 | 0.09 | 0.00 | 0.32 | 0.00 | - | 2 | 7 | 83.20% |
| NFLX240517C00970000 | 2024-04-16 12:10PM EDT | 970.00 | 0.09 | 0.00 | 0.32 | 0.00 | - | 9 | 16 | 84.57% |
| NFLX240517C00980000 | 2024-04-18 3:42PM EDT | 980.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 21 | 73.05% |
| NFLX240517C00990000 | 2024-04-19 12:09PM EDT | 990.00 | 0.02 | 0.00 | 0.44 | 0.00 | - | 45 | 56 | 90.28% |
| NFLX240517C01000000 | 2024-04-18 3:03PM EDT | 1,000.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 163 | 86.52% |
| NFLX240517C01010000 | 2024-04-15 3:15PM EDT | 1,010.00 | 0.05 | 0.00 | 0.44 | 0.00 | - | - | 1 | 93.07% |
| NFLX240517C01020000 | 2024-04-15 12:55PM EDT | 1,020.00 | 0.07 | 0.00 | 0.44 | 0.00 | - | 1 | 215 | 94.34% |
| NFLX240517C01030000 | 2024-04-08 3:41PM EDT | 1,030.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 9 | 81.64% |
| NFLX240517C01040000 | 2024-04-15 3:13PM EDT | 1,040.00 | 0.05 | 0.00 | 0.44 | 0.00 | - | 3 | 15 | 97.02% |
| NFLX240517C01050000 | 2024-03-26 3:24PM EDT | 1,050.00 | 0.07 | 0.00 | 0.32 | 0.00 | - | 1 | 28 | 95.21% |
| NFLX240517C01060000 | 2024-03-14 11:19AM EDT | 1,060.00 | 0.20 | 0.00 | 0.12 | 0.00 | - | 1 | 7 | 88.09% |
| NFLX240517C01070000 | 2024-03-12 2:59PM EDT | 1,070.00 | 0.16 | 0.01 | 0.11 | 0.00 | - | 1 | 22 | 89.26% |
| NFLX240517C01080000 | 2024-02-15 2:28PM EDT | 1,080.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 92.77% |
| NFLX240517C01090000 | 2024-03-11 9:33AM EDT | 1,090.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 3 | 8 | 93.75% |
| NFLX240517C01100000 | 2024-03-04 4:46PM EDT | 1,100.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | 2 | 99 | 93.36% |
| NFLX240517C01110000 | 2024-03-18 11:45AM EDT | 1,110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 18 | 92.19% |
| NFLX240517C01120000 | 2024-03-25 9:45AM EDT | 1,120.00 | 0.08 | 0.00 | 0.90 | 0.00 | - | 1 | 2 | 115.63% |
| NFLX240517C01130000 | 2024-03-28 1:23PM EDT | 1,130.00 | 0.06 | 0.00 | 0.44 | 0.00 | - | 20 | 0 | 108.20% |
| NFLX240517C01140000 | 2024-04-25 12:55PM EDT | 1,140.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 236 | 90.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00025000 | 2024-03-01 11:19AM EDT | 25.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 443.75% |
| NFLX240517P00100000 | 2024-04-05 12:35PM EDT | 100.00 | 0.01 | 0.00 | 0.44 | 0.00 | - | 1 | 2 | 276.56% |
| NFLX240517P00120000 | 2023-11-21 1:31PM EDT | 120.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | - | 1 | 217.97% |
| NFLX240517P00125000 | 2024-04-24 12:24PM EDT | 125.00 | 0.19 | 0.00 | 0.41 | 0.00 | - | 30 | 11 | 239.45% |
| NFLX240517P00130000 | 2023-11-13 11:34AM EDT | 130.00 | 0.20 | 0.00 | 0.13 | 0.00 | - | - | 1 | 208.59% |
| NFLX240517P00135000 | 2024-01-24 11:32AM EDT | 135.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 3 | 243 | 194.53% |
| NFLX240517P00140000 | 2023-11-14 1:12PM EDT | 140.00 | 0.06 | 0.04 | 0.15 | 0.00 | - | - | 240 | 205.08% |
| NFLX240517P00150000 | 2024-03-14 10:28AM EDT | 150.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 23 | 180.47% |
| NFLX240517P00155000 | 2023-11-16 11:00AM EDT | 155.00 | 0.13 | 0.05 | 0.17 | 0.00 | - | 2 | 2 | 193.36% |
| NFLX240517P00160000 | 2023-12-05 11:02AM EDT | 160.00 | 0.14 | 0.04 | 0.15 | 0.00 | - | 2 | 2 | 185.94% |
| NFLX240517P00165000 | 2024-04-19 2:48PM EDT | 165.00 | 0.02 | 0.00 | 0.44 | 0.00 | - | 282 | 292 | 197.85% |
| NFLX240517P00170000 | 2024-01-04 1:25PM EDT | 170.00 | 0.13 | 0.00 | 0.07 | 0.00 | - | 5 | 2 | 162.50% |
| NFLX240517P00180000 | 2024-01-24 4:50PM EDT | 180.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 1 | 156.25% |
| NFLX240517P00185000 | 2024-01-25 1:29PM EDT | 185.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 7 | 152.73% |
| NFLX240517P00190000 | 2024-01-08 3:50PM EDT | 190.00 | 0.19 | 0.01 | 0.07 | 0.00 | - | - | 1 | 149.22% |
| NFLX240517P00195000 | 2024-02-06 10:30AM EDT | 195.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NFLX240517P00200000 | 2024-04-05 12:36PM EDT | 200.00 | 0.02 | 0.00 | 0.44 | 0.00 | - | 1 | 32 | 167.97% |
| NFLX240517P00205000 | 2024-01-24 1:08PM EDT | 205.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 1 | 10 | 140.63% |
| NFLX240517P00210000 | 2024-01-29 3:33PM EDT | 210.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | 60 | 29 | 141.02% |
| NFLX240517P00215000 | 2024-04-18 2:10PM EDT | 215.00 | 0.10 | 0.00 | 0.44 | 0.00 | - | 1 | 6 | 156.84% |
| NFLX240517P00220000 | 2024-04-19 2:48PM EDT | 220.00 | 0.03 | 0.00 | 0.44 | 0.00 | - | 175 | 176 | 153.32% |
| NFLX240517P00225000 | 2024-04-19 3:12PM EDT | 225.00 | 0.01 | 0.00 | 0.44 | 0.00 | - | 1 | 2 | 149.80% |
| NFLX240517P00230000 | 2024-04-19 1:59PM EDT | 230.00 | 0.01 | 0.00 | 0.44 | 0.00 | - | 5 | 11 | 146.39% |
| NFLX240517P00235000 | 2024-02-28 10:30AM EDT | 235.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 1 | 13 | 126.37% |
| NFLX240517P00240000 | 2024-02-20 10:30AM EDT | 240.00 | 0.15 | 0.00 | 0.13 | 0.00 | - | 1 | 103 | 123.44% |
| NFLX240517P00245000 | 2024-04-19 2:55PM EDT | 245.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 1 | 11 | 137.01% |
| NFLX240517P00250000 | 2024-04-19 2:01PM EDT | 250.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 14 | 140 | 108.59% |
| NFLX240517P00255000 | 2024-02-28 4:25PM EDT | 255.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 116.80% |
| NFLX240517P00260000 | 2023-12-27 12:44PM EDT | 260.00 | 0.85 | 0.07 | 0.39 | 0.00 | - | 6 | 26 | 128.13% |
| NFLX240517P00265000 | 2024-03-04 10:54AM EDT | 265.00 | 0.13 | 0.00 | 0.13 | 0.00 | - | 2 | 6 | 109.77% |
| NFLX240517P00270000 | 2024-02-23 12:02PM EDT | 270.00 | 0.17 | 0.02 | 0.15 | 0.00 | - | 1 | 54 | 109.96% |
| NFLX240517P00275000 | 2024-03-04 11:20AM EDT | 275.00 | 0.14 | 0.00 | 0.14 | 0.00 | - | 2 | 102 | 105.47% |
| NFLX240517P00280000 | 2024-04-19 2:48PM EDT | 280.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 38 | 120 | 96.88% |
| NFLX240517P00285000 | 2024-04-16 11:28AM EDT | 285.00 | 0.05 | 0.00 | 0.33 | 0.00 | - | 1 | 54 | 109.67% |
| NFLX240517P00290000 | 2024-04-17 9:30AM EDT | 290.00 | 0.03 | 0.00 | 0.44 | 0.00 | - | 1 | 820 | 110.55% |
| NFLX240517P00295000 | 2024-04-05 1:34PM EDT | 295.00 | 0.10 | 0.00 | 0.33 | 0.00 | - | 2 | 86 | 104.49% |
| NFLX240517P00300000 | 2024-04-25 12:30PM EDT | 300.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 565 | 85.16% |
| NFLX240517P00305000 | 2024-02-20 1:52PM EDT | 305.00 | 0.43 | 0.05 | 0.22 | 0.00 | - | 5 | 30 | 97.27% |
| NFLX240517P00310000 | 2024-04-23 9:30AM EDT | 310.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 7 | 17 | 97.07% |
| NFLX240517P00315000 | 2024-04-22 12:45PM EDT | 315.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 1 | 17 | 94.53% |
| NFLX240517P00320000 | 2024-04-17 9:36AM EDT | 320.00 | 0.09 | 0.00 | 0.44 | 0.00 | - | 9 | 179 | 95.31% |
| NFLX240517P00325000 | 2024-04-18 12:54PM EDT | 325.00 | 0.07 | 0.00 | 0.33 | 0.00 | - | 2 | 570 | 89.84% |
| NFLX240517P00330000 | 2024-04-22 3:50PM EDT | 330.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 10 | 285 | 78.91% |
| NFLX240517P00335000 | 2024-04-18 12:53PM EDT | 335.00 | 0.09 | 0.00 | 0.33 | 0.00 | - | 2 | 131 | 85.25% |
| NFLX240517P00340000 | 2024-04-22 12:27PM EDT | 340.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 31 | 184 | 73.44% |
| NFLX240517P00345000 | 2024-04-19 2:50PM EDT | 345.00 | 0.02 | 0.00 | 0.44 | -0.04 | -66.67% | 338 | 324 | 83.59% |
| NFLX240517P00350000 | 2024-04-24 10:09AM EDT | 350.00 | 0.16 | 0.01 | 0.35 | 0.00 | - | 16 | 755 | 79.39% |
| NFLX240517P00355000 | 2024-04-22 3:50PM EDT | 355.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 2 | 44 | 66.02% |
| NFLX240517P00360000 | 2024-04-23 1:08PM EDT | 360.00 | 0.03 | 0.00 | 0.44 | 0.00 | - | 2 | 141 | 76.90% |
| NFLX240517P00365000 | 2024-04-19 12:52PM EDT | 365.00 | 0.07 | 0.00 | 0.33 | 0.00 | - | 20 | 84 | 72.27% |
| NFLX240517P00370000 | 2024-04-26 2:05PM EDT | 370.00 | 0.05 | 0.05 | 0.36 | -0.01 | -16.67% | 15 | 114 | 71.97% |
| NFLX240517P00375000 | 2024-04-26 9:36AM EDT | 375.00 | 0.06 | 0.00 | 0.34 | +0.01 | +20.00% | 1 | 58 | 68.36% |
| NFLX240517P00380000 | 2024-04-26 12:02PM EDT | 380.00 | 0.10 | 0.01 | 0.45 | +0.03 | +42.86% | 7 | 604 | 68.75% |
| NFLX240517P00385000 | 2024-04-19 12:02PM EDT | 385.00 | 0.11 | 0.00 | 0.46 | 0.00 | - | 5 | 69 | 66.70% |
| NFLX240517P00390000 | 2024-04-23 12:43PM EDT | 390.00 | 0.10 | 0.01 | 0.18 | 0.00 | - | 5 | 466 | 58.30% |
| NFLX240517P00395000 | 2024-04-24 11:12AM EDT | 395.00 | 0.12 | 0.00 | 0.17 | +0.01 | +9.09% | 1 | 585 | 55.76% |
| NFLX240517P00400000 | 2024-04-26 3:41PM EDT | 400.00 | 0.10 | 0.05 | 0.35 | -0.11 | -52.38% | 2 | 769 | 59.57% |
| NFLX240517P00405000 | 2024-04-22 9:36AM EDT | 405.00 | 0.23 | 0.04 | 0.50 | 0.00 | - | 1 | 61 | 59.81% |
| NFLX240517P00410000 | 2024-04-26 2:54PM EDT | 410.00 | 0.11 | 0.00 | 0.51 | +0.03 | +37.50% | 4 | 632 | 57.37% |
| NFLX240517P00415000 | 2024-04-26 3:47PM EDT | 415.00 | 0.10 | 0.06 | 0.14 | -0.04 | -28.57% | 13 | 302 | 51.42% |
| NFLX240517P00420000 | 2024-04-24 12:28PM EDT | 420.00 | 0.16 | 0.06 | 0.21 | 0.00 | - | 2 | 240 | 52.15% |
| NFLX240517P00425000 | 2024-04-26 3:54PM EDT | 425.00 | 0.22 | 0.07 | 0.31 | -0.02 | -8.33% | 12 | 102 | 52.88% |
| NFLX240517P00430000 | 2024-04-26 1:46PM EDT | 430.00 | 0.15 | 0.15 | 0.27 | -0.05 | -25.00% | 1 | 972 | 50.00% |
| NFLX240517P00435000 | 2024-04-24 10:36AM EDT | 435.00 | 0.30 | 0.09 | 0.30 | 0.00 | - | 4 | 537 | 48.78% |
| NFLX240517P00440000 | 2024-04-26 3:47PM EDT | 440.00 | 0.15 | 0.10 | 0.24 | +0.05 | +50.00% | 8 | 237 | 45.41% |
| NFLX240517P00445000 | 2024-04-25 12:04PM EDT | 445.00 | 0.24 | 0.22 | 0.46 | 0.00 | - | 5 | 479 | 47.88% |
| NFLX240517P00450000 | 2024-04-26 3:46PM EDT | 450.00 | 0.24 | 0.20 | 0.31 | -0.01 | -4.00% | 31 | 504 | 43.24% |
| NFLX240517P00455000 | 2024-04-25 9:50AM EDT | 455.00 | 0.46 | 0.28 | 0.49 | 0.00 | - | 2 | 561 | 44.34% |
| NFLX240517P00460000 | 2024-04-26 3:47PM EDT | 460.00 | 0.35 | 0.16 | 0.50 | -0.05 | -12.50% | 5 | 686 | 42.51% |
| NFLX240517P00465000 | 2024-04-26 3:43PM EDT | 465.00 | 0.43 | 0.25 | 0.64 | -0.06 | -12.24% | 9 | 851 | 42.24% |
| NFLX240517P00470000 | 2024-04-26 3:27PM EDT | 470.00 | 0.45 | 0.22 | 0.51 | -0.09 | -16.67% | 20 | 554 | 38.67% |
| NFLX240517P00475000 | 2024-04-26 1:35PM EDT | 475.00 | 0.53 | 0.26 | 0.74 | -0.12 | -18.46% | 4 | 322 | 39.21% |
| NFLX240517P00480000 | 2024-04-26 2:51PM EDT | 480.00 | 0.66 | 0.34 | 0.89 | +0.01 | +1.54% | 34 | 512 | 38.50% |
| NFLX240517P00485000 | 2024-04-26 3:27PM EDT | 485.00 | 0.74 | 0.62 | 0.95 | -0.03 | -3.90% | 29 | 540 | 36.87% |
| NFLX240517P00490000 | 2024-04-26 3:27PM EDT | 490.00 | 0.86 | 0.81 | 1.07 | -0.14 | -14.00% | 110 | 1,394 | 35.63% |
| NFLX240517P00495000 | 2024-04-26 3:27PM EDT | 495.00 | 1.05 | 0.74 | 1.29 | -0.06 | -5.41% | 92 | 1,117 | 34.89% |
| NFLX240517P00500000 | 2024-04-26 3:42PM EDT | 500.00 | 1.25 | 1.09 | 1.61 | 0.00 | - | 200 | 2,067 | 34.45% |
| NFLX240517P00505000 | 2024-04-26 3:59PM EDT | 505.00 | 1.58 | 1.49 | 1.88 | +0.03 | +1.94% | 87 | 464 | 33.45% |
| NFLX240517P00510000 | 2024-04-26 3:58PM EDT | 510.00 | 1.91 | 1.65 | 2.34 | +0.01 | +0.53% | 139 | 1,446 | 33.05% |
| NFLX240517P00515000 | 2024-04-26 3:56PM EDT | 515.00 | 2.32 | 2.00 | 2.69 | -0.23 | -9.02% | 83 | 1,640 | 31.89% |
| NFLX240517P00520000 | 2024-04-26 3:51PM EDT | 520.00 | 2.87 | 2.52 | 3.25 | +0.07 | +2.50% | 146 | 1,350 | 31.23% |
| NFLX240517P00525000 | 2024-04-26 3:59PM EDT | 525.00 | 3.55 | 3.40 | 4.00 | -0.06 | -1.66% | 93 | 1,149 | 30.80% |
| NFLX240517P00530000 | 2024-04-26 3:58PM EDT | 530.00 | 4.35 | 4.00 | 4.95 | -0.05 | -1.14% | 103 | 921 | 30.52% |
| NFLX240517P00535000 | 2024-04-26 3:52PM EDT | 535.00 | 5.42 | 5.15 | 5.75 | +0.27 | +5.24% | 159 | 705 | 29.47% |
| NFLX240517P00540000 | 2024-04-26 3:58PM EDT | 540.00 | 6.59 | 6.35 | 6.95 | +0.35 | +5.61% | 174 | 749 | 29.00% |
| NFLX240517P00545000 | 2024-04-26 3:52PM EDT | 545.00 | 8.07 | 7.75 | 8.45 | +0.12 | +1.51% | 63 | 871 | 28.74% |
| NFLX240517P00550000 | 2024-04-26 3:59PM EDT | 550.00 | 9.60 | 9.40 | 9.80 | +0.48 | +5.26% | 314 | 1,725 | 27.73% |
| NFLX240517P00555000 | 2024-04-26 3:53PM EDT | 555.00 | 11.40 | 11.35 | 11.75 | +0.52 | +4.78% | 546 | 1,055 | 27.45% |
| NFLX240517P00560000 | 2024-04-26 3:58PM EDT | 560.00 | 13.60 | 13.55 | 13.95 | +0.62 | +4.78% | 419 | 1,203 | 27.14% |
| NFLX240517P00565000 | 2024-04-26 3:59PM EDT | 565.00 | 16.10 | 16.00 | 16.50 | +0.25 | +1.58% | 112 | 812 | 26.99% |
| NFLX240517P00570000 | 2024-04-26 3:40PM EDT | 570.00 | 19.05 | 18.60 | 19.40 | +1.05 | +5.83% | 53 | 694 | 26.98% |
| NFLX240517P00575000 | 2024-04-26 3:45PM EDT | 575.00 | 21.84 | 19.95 | 23.35 | +1.32 | +6.43% | 28 | 817 | 28.53% |
| NFLX240517P00580000 | 2024-04-26 2:42PM EDT | 580.00 | 26.02 | 23.30 | 26.80 | +1.82 | +7.52% | 14 | 846 | 28.69% |
| NFLX240517P00585000 | 2024-04-26 12:11PM EDT | 585.00 | 33.30 | 27.35 | 30.55 | +5.62 | +20.30% | 21 | 327 | 29.05% |
| NFLX240517P00590000 | 2024-04-26 1:54PM EDT | 590.00 | 32.40 | 31.75 | 34.50 | +0.50 | +1.57% | 4 | 218 | 29.46% |
| NFLX240517P00595000 | 2024-04-26 12:12PM EDT | 595.00 | 40.58 | 35.35 | 38.75 | +4.04 | +11.06% | 4 | 426 | 30.23% |
| NFLX240517P00600000 | 2024-04-26 3:36PM EDT | 600.00 | 41.29 | 39.50 | 43.00 | +0.09 | +0.22% | 9 | 641 | 30.70% |
| NFLX240517P00605000 | 2024-04-26 1:54PM EDT | 605.00 | 45.00 | 44.40 | 47.20 | -8.11 | -15.27% | 53 | 335 | 30.68% |
| NFLX240517P00610000 | 2024-04-26 1:54PM EDT | 610.00 | 51.15 | 48.15 | 50.55 | +4.15 | +8.83% | 57 | 697 | 27.04% |
| NFLX240517P00615000 | 2024-04-25 2:01PM EDT | 615.00 | 53.62 | 52.40 | 56.95 | 0.00 | - | 11 | 539 | 34.12% |
| NFLX240517P00620000 | 2024-04-26 3:03PM EDT | 620.00 | 60.25 | 58.00 | 61.75 | +3.72 | +6.58% | 3 | 596 | 35.45% |
| NFLX240517P00625000 | 2024-04-25 3:49PM EDT | 625.00 | 65.04 | 62.05 | 66.05 | +3.00 | +4.84% | 1 | 455 | 34.73% |
| NFLX240517P00630000 | 2024-04-26 11:24AM EDT | 630.00 | 70.75 | 66.90 | 71.05 | -4.24 | -5.65% | 22 | 225 | 36.56% |
| NFLX240517P00635000 | 2024-04-24 3:56PM EDT | 635.00 | 81.25 | 71.80 | 76.00 | 0.00 | - | 1,690 | 36 | 38.15% |
| NFLX240517P00640000 | 2024-04-24 3:56PM EDT | 640.00 | 85.47 | 76.65 | 81.20 | -0.78 | -0.90% | 1 | 55 | 40.78% |
| NFLX240517P00645000 | 2024-04-25 2:50PM EDT | 645.00 | 81.35 | 82.15 | 86.20 | 0.00 | - | 19 | 0 | 42.53% |
| NFLX240517P00650000 | 2024-04-24 2:56PM EDT | 650.00 | 93.80 | 86.95 | 91.20 | 0.00 | - | 19 | 0 | 44.24% |
| NFLX240517P00655000 | 2024-04-19 10:16AM EDT | 655.00 | 83.25 | 92.00 | 96.00 | 0.00 | - | 2 | 0 | 44.98% |
| NFLX240517P00660000 | 2024-04-25 10:43AM EDT | 660.00 | 103.70 | 96.85 | 101.20 | 0.00 | - | 1 | 0 | 47.59% |
| NFLX240517P00665000 | 2024-04-24 3:53PM EDT | 665.00 | 109.29 | 101.80 | 106.15 | 0.00 | - | 1 | 0 | 48.98% |
| NFLX240517P00670000 | 2024-04-22 3:20PM EDT | 670.00 | 113.10 | 106.60 | 111.20 | 0.00 | - | 50 | 0 | 50.83% |
| NFLX240517P00675000 | 2024-04-22 3:20PM EDT | 675.00 | 121.75 | 112.00 | 116.15 | 0.00 | - | 40 | 0 | 52.16% |
| NFLX240517P00680000 | 2024-04-24 2:38PM EDT | 680.00 | 123.60 | 117.15 | 121.20 | 0.00 | - | 8 | 0 | 53.97% |
| NFLX240517P00685000 | 2024-04-22 12:21PM EDT | 685.00 | 131.11 | 121.55 | 126.20 | 0.00 | - | 1 | 0 | 55.51% |
| NFLX240517P00690000 | 2024-04-16 12:09PM EDT | 690.00 | 81.44 | 126.55 | 131.20 | 0.00 | - | 1 | 0 | 57.03% |
| NFLX240517P00695000 | 2024-04-26 3:36PM EDT | 695.00 | 136.15 | 131.55 | 136.20 | +5.08 | +3.88% | 60 | 1 | 58.52% |
| NFLX240517P00700000 | 2024-04-26 3:52PM EDT | 700.00 | 138.96 | 136.55 | 141.15 | -0.94 | -0.67% | 1 | 1 | 59.73% |
| NFLX240517P00705000 | 2024-04-26 3:52PM EDT | 705.00 | 143.98 | 141.85 | 146.10 | -5.36 | -3.59% | 1 | 0 | 60.90% |
| NFLX240517P00710000 | 2024-04-19 3:02PM EDT | 710.00 | 156.55 | 146.55 | 150.50 | 0.00 | - | 1 | 0 | 58.63% |
| NFLX240517P00715000 | 2024-04-08 11:21AM EDT | 715.00 | 90.72 | 151.60 | 156.15 | 0.00 | - | 1 | 0 | 64.03% |
| NFLX240517P00720000 | 2024-04-18 11:16AM EDT | 720.00 | 107.55 | 156.95 | 160.90 | 0.00 | - | 10 | 0 | 63.94% |
| NFLX240517P00725000 | 2024-03-07 4:32PM EDT | 725.00 | 120.90 | 95.65 | 97.85 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX240517P00730000 | 2024-04-24 2:22PM EDT | 730.00 | 176.05 | 166.75 | 171.20 | 0.00 | - | 11 | 0 | 68.48% |
| NFLX240517P00735000 | 2024-04-22 9:53AM EDT | 735.00 | 188.53 | 172.20 | 175.95 | 0.00 | - | 1 | 0 | 68.30% |
| NFLX240517P00740000 | 2024-04-19 2:10PM EDT | 740.00 | 180.31 | 177.20 | 181.20 | 0.00 | - | 4 | 0 | 53.08% |
| NFLX240517P00750000 | 2024-04-12 10:26AM EDT | 750.00 | 125.80 | 186.55 | 191.20 | 0.00 | - | 10 | 0 | 73.80% |
| NFLX240517P00755000 | 2024-04-11 3:05PM EDT | 755.00 | 126.75 | 191.55 | 196.20 | 0.00 | - | 11 | 0 | 75.11% |
| NFLX240517P00760000 | 2024-04-19 3:50PM EDT | 760.00 | 204.38 | 196.90 | 201.00 | 0.00 | - | 2 | 0 | 51.47% |
| NFLX240517P00765000 | 2024-04-19 2:10PM EDT | 765.00 | 205.31 | 201.60 | 206.15 | 0.00 | - | 2 | 0 | 77.33% |
| NFLX240517P00770000 | 2024-04-19 2:10PM EDT | 770.00 | 210.15 | 206.80 | 211.20 | 0.00 | - | 7 | 0 | 54.93% |
| NFLX240517P00775000 | 2024-04-19 3:50PM EDT | 775.00 | 219.35 | 211.80 | 215.80 | 0.00 | - | 4 | 0 | 77.42% |
| NFLX240517P00780000 | 2024-04-12 9:44AM EDT | 780.00 | 154.41 | 216.90 | 221.20 | 0.00 | - | 2 | 0 | 58.20% |
| NFLX240517P00790000 | 2024-04-19 3:50PM EDT | 790.00 | 234.37 | 226.55 | 231.10 | 0.00 | - | 2 | 0 | 50.78% |
| NFLX240517P00795000 | 2024-03-22 10:34AM EDT | 795.00 | 170.27 | 237.85 | 241.60 | 0.00 | - | 2 | 0 | 103.27% |
| NFLX240517P00800000 | 2024-04-24 2:56PM EDT | 800.00 | 247.65 | 236.85 | 241.15 | 0.00 | - | 189 | 0 | 60.60% |
| NFLX240517P00805000 | 2024-03-20 11:35AM EDT | 805.00 | 183.12 | 247.90 | 251.60 | 0.00 | - | - | 0 | 106.02% |
| NFLX240517P00815000 | 2024-04-19 2:10PM EDT | 815.00 | 255.19 | 251.55 | 255.95 | 0.00 | - | 6 | 0 | 87.87% |
| NFLX240517P00820000 | 2024-02-01 12:25PM EDT | 820.00 | 254.23 | 198.25 | 202.80 | 0.00 | - | - | 0 | 0.00% |
| NFLX240517P00830000 | 2024-03-20 10:45AM EDT | 830.00 | 209.31 | 273.20 | 276.55 | 0.00 | - | 1 | 0 | 112.96% |
| NFLX240517P00840000 | 2024-04-19 2:14PM EDT | 840.00 | 280.25 | 276.55 | 280.95 | 0.00 | - | 6 | 0 | 93.40% |
| NFLX240517P00850000 | 2024-02-20 3:12PM EDT | 850.00 | 277.35 | 222.00 | 231.25 | 0.00 | - | - | 0 | 0.00% |
| NFLX240517P00870000 | 2024-04-05 3:37PM EDT | 870.00 | 234.10 | 307.05 | 310.90 | 0.00 | - | 1 | 0 | 71.88% |
| NFLX240517P00875000 | 2024-03-21 12:31PM EDT | 875.00 | 246.78 | 318.00 | 321.55 | 0.00 | - | - | 0 | 123.33% |
| NFLX240517P00895000 | 2024-03-22 10:34AM EDT | 895.00 | 269.89 | 337.45 | 341.55 | 0.00 | - | 2 | 0 | 126.54% |
| NFLX240517P00900000 | 2024-03-20 12:12PM EDT | 900.00 | 280.12 | 342.50 | 346.55 | 0.00 | - | 47 | 0 | 127.77% |
| NFLX240517P00905000 | 2024-03-20 11:35AM EDT | 905.00 | 283.05 | 347.95 | 351.35 | 0.00 | - | - | 0 | 129.47% |
| NFLX240517P00910000 | 2024-03-20 11:42AM EDT | 910.00 | 291.01 | 352.95 | 356.55 | 0.00 | - | - | 0 | 131.04% |
| NFLX240517P00920000 | 2024-03-20 11:43AM EDT | 920.00 | 300.05 | 363.05 | 366.55 | 0.00 | - | - | 0 | 133.45% |
| NFLX240517P00930000 | 2024-03-20 11:47AM EDT | 930.00 | 309.90 | 372.35 | 377.35 | 0.00 | - | - | 0 | 135.82% |
| NFLX240517P00950000 | 2024-02-20 3:12PM EDT | 950.00 | 377.36 | 322.10 | 330.80 | 0.00 | - | - | 0 | 0.00% |
| NFLX240517P01000000 | 2024-02-20 3:12PM EDT | 1,000.00 | 427.61 | 372.00 | 381.15 | 0.00 | - | - | 0 | 0.00% |
| NFLX240517P01140000 | 2024-03-22 12:45PM EDT | 1,140.00 | 514.82 | 582.50 | 586.60 | 0.00 | - | 2 | 0 | 172.57% |
© 2024 Yahoo. All rights reserved.