Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240816C00320000 | 2024-06-21 1:55PM EDT | 320.00 | 367.23 | 354.20 | 356.30 | 0.00 | - | 2 | 2 | 110.38% |
| NFLX240816C00330000 | 2024-06-03 1:00PM EDT | 330.00 | 303.37 | 344.30 | 346.40 | 0.00 | - | 1 | 1 | 106.98% |
| NFLX240816C00335000 | 2024-06-14 11:05AM EDT | 335.00 | 341.66 | 339.30 | 341.45 | 0.00 | - | - | 4 | 105.15% |
| NFLX240816C00350000 | 2024-06-14 1:56PM EDT | 350.00 | 326.39 | 324.40 | 326.60 | 0.00 | - | 5 | 5 | 100.09% |
| NFLX240816C00370000 | 2024-06-18 3:25PM EDT | 370.00 | 319.43 | 304.60 | 306.80 | 0.00 | - | 2 | 3 | 93.76% |
| NFLX240816C00375000 | 2024-06-21 11:58AM EDT | 375.00 | 311.17 | 299.70 | 302.25 | 0.00 | - | 1 | 2 | 93.42% |
| NFLX240816C00405000 | 2024-06-20 3:00PM EDT | 405.00 | 276.80 | 270.00 | 272.15 | 0.00 | - | - | 2 | 83.25% |
| NFLX240816C00420000 | 2024-06-24 1:54PM EDT | 420.00 | 251.35 | 255.20 | 257.80 | 0.00 | - | 2 | 2 | 80.04% |
| NFLX240816C00425000 | 2024-06-20 12:46PM EDT | 425.00 | 257.99 | 250.30 | 252.50 | 0.00 | - | - | 1 | 77.93% |
| NFLX240816C00435000 | 2024-06-20 3:39PM EDT | 435.00 | 247.99 | 240.45 | 242.95 | 0.00 | - | - | 2 | 75.82% |
| NFLX240816C00440000 | 2024-06-20 1:27PM EDT | 440.00 | 240.60 | 235.50 | 238.05 | 0.00 | - | - | 2 | 74.46% |
| NFLX240816C00450000 | 2024-06-20 10:36AM EDT | 450.00 | 236.30 | 225.70 | 228.30 | 0.00 | - | - | 2 | 72.03% |
| NFLX240816C00455000 | 2024-05-31 3:50PM EDT | 455.00 | 191.50 | 220.80 | 223.30 | 0.00 | - | 1 | 1 | 70.58% |
| NFLX240816C00460000 | 2024-06-25 2:06PM EDT | 460.00 | 214.24 | 215.90 | 218.10 | +28.90 | +15.59% | 1 | 3 | 68.79% |
| NFLX240816C00470000 | 2024-06-03 2:45PM EDT | 470.00 | 168.29 | 206.15 | 208.65 | 0.00 | - | 3 | 3 | 66.94% |
| NFLX240816C00475000 | 2024-06-18 2:19PM EDT | 475.00 | 216.27 | 201.20 | 203.45 | 0.00 | - | - | 1 | 65.11% |
| NFLX240816C00480000 | 2024-06-13 2:30PM EDT | 480.00 | 181.01 | 196.35 | 198.90 | 0.00 | - | 1 | 1 | 64.47% |
| NFLX240816C00485000 | 2024-06-20 3:04PM EDT | 485.00 | 198.00 | 191.50 | 193.95 | 0.00 | - | 1 | 18 | 63.19% |
| NFLX240816C00500000 | 2024-06-24 9:51AM EDT | 500.00 | 181.19 | 176.90 | 179.40 | 0.00 | - | 1 | 13 | 59.69% |
| NFLX240816C00510000 | 2024-06-18 1:55PM EDT | 510.00 | 182.18 | 167.25 | 169.55 | 0.00 | - | 2 | 6 | 57.22% |
| NFLX240816C00515000 | 2024-06-21 11:16AM EDT | 515.00 | 170.81 | 162.50 | 165.05 | 0.00 | - | 2 | 2 | 56.60% |
| NFLX240816C00520000 | 2024-06-21 11:16AM EDT | 520.00 | 166.04 | 157.70 | 160.30 | 0.00 | - | 2 | 7 | 55.59% |
| NFLX240816C00525000 | 2024-06-20 10:01AM EDT | 525.00 | 166.19 | 153.00 | 155.20 | 0.00 | - | 1 | 1 | 54.25% |
| NFLX240816C00530000 | 2024-06-21 12:19PM EDT | 530.00 | 160.34 | 148.30 | 150.75 | 0.00 | - | 3 | 8 | 53.65% |
| NFLX240816C00540000 | 2024-06-18 12:48PM EDT | 540.00 | 150.87 | 138.90 | 141.40 | 0.00 | - | 1 | 3 | 51.83% |
| NFLX240816C00545000 | 2024-06-20 10:09AM EDT | 545.00 | 144.56 | 134.30 | 137.85 | 0.00 | - | - | 1 | 52.08% |
| NFLX240816C00550000 | 2024-06-24 11:32AM EDT | 550.00 | 128.00 | 129.75 | 131.95 | 0.00 | - | 5 | 17 | 50.04% |
| NFLX240816C00560000 | 2024-06-24 12:40PM EDT | 560.00 | 119.91 | 120.70 | 123.20 | 0.00 | - | 2 | 14 | 51.01% |
| NFLX240816C00565000 | 2024-06-18 1:58PM EDT | 565.00 | 131.14 | 116.30 | 118.75 | 0.00 | - | 2 | 20 | 50.25% |
| NFLX240816C00570000 | 2024-06-24 12:56PM EDT | 570.00 | 110.95 | 112.05 | 114.35 | 0.00 | - | 8 | 22 | 49.52% |
| NFLX240816C00575000 | 2024-06-24 1:21PM EDT | 575.00 | 103.89 | 107.70 | 109.95 | 0.00 | - | 1 | 25 | 48.74% |
| NFLX240816C00580000 | 2024-06-24 12:53PM EDT | 580.00 | 102.82 | 103.55 | 105.70 | 0.00 | - | 2 | 51 | 48.14% |
| NFLX240816C00585000 | 2024-06-13 9:38AM EDT | 585.00 | 78.55 | 99.15 | 101.40 | 0.00 | - | 1 | 5 | 47.41% |
| NFLX240816C00590000 | 2024-06-24 3:34PM EDT | 590.00 | 95.55 | 95.10 | 97.15 | 0.00 | - | 2 | 19 | 46.69% |
| NFLX240816C00595000 | 2024-06-11 10:42AM EDT | 595.00 | 71.50 | 91.05 | 93.10 | 0.00 | - | 2 | 14 | 46.19% |
| NFLX240816C00600000 | 2024-06-25 11:11AM EDT | 600.00 | 85.04 | 86.95 | 88.70 | -2.31 | -2.64% | 1 | 133 | 45.17% |
| NFLX240816C00605000 | 2024-06-25 3:35PM EDT | 605.00 | 82.83 | 83.30 | 85.15 | -0.69 | -0.83% | 2 | 8 | 45.18% |
| NFLX240816C00610000 | 2024-06-24 1:57PM EDT | 610.00 | 76.90 | 79.30 | 81.25 | 0.00 | - | 3 | 49 | 44.65% |
| NFLX240816C00615000 | 2024-06-24 11:26AM EDT | 615.00 | 75.23 | 75.65 | 77.45 | +0.60 | +0.80% | 1 | 55 | 44.18% |
| NFLX240816C00620000 | 2024-06-25 3:35PM EDT | 620.00 | 72.15 | 72.05 | 73.35 | +1.15 | +1.62% | 2 | 53 | 43.28% |
| NFLX240816C00625000 | 2024-06-25 9:30AM EDT | 625.00 | 69.35 | 68.60 | 70.10 | +1.38 | +2.03% | 2 | 29 | 43.29% |
| NFLX240816C00630000 | 2024-06-25 9:30AM EDT | 630.00 | 65.99 | 65.20 | 66.60 | +3.40 | +5.43% | 1 | 82 | 42.92% |
| NFLX240816C00635000 | 2024-06-25 3:29PM EDT | 635.00 | 61.85 | 61.25 | 63.20 | +3.70 | +6.36% | 2 | 41 | 42.58% |
| NFLX240816C00640000 | 2024-06-25 12:13PM EDT | 640.00 | 57.45 | 58.55 | 59.90 | +3.45 | +6.39% | 3 | 209 | 42.26% |
| NFLX240816C00645000 | 2024-06-25 2:48PM EDT | 645.00 | 53.80 | 55.35 | 56.65 | -1.25 | -2.27% | 2 | 518 | 41.90% |
| NFLX240816C00650000 | 2024-06-25 12:21PM EDT | 650.00 | 52.26 | 52.35 | 53.65 | +1.48 | +2.91% | 23 | 233 | 41.71% |
| NFLX240816C00655000 | 2024-06-25 3:12PM EDT | 655.00 | 49.16 | 49.35 | 50.65 | +2.06 | +4.37% | 9 | 101 | 41.43% |
| NFLX240816C00660000 | 2024-06-25 3:17PM EDT | 660.00 | 47.00 | 46.65 | 47.55 | +1.45 | +3.18% | 152 | 146 | 40.96% |
| NFLX240816C00665000 | 2024-06-25 3:37PM EDT | 665.00 | 43.48 | 43.75 | 45.05 | -0.60 | -1.36% | 32 | 193 | 40.99% |
| NFLX240816C00670000 | 2024-06-25 3:15PM EDT | 670.00 | 41.04 | 41.35 | 41.85 | +0.34 | +0.84% | 34 | 219 | 40.24% |
| NFLX240816C00675000 | 2024-06-25 3:49PM EDT | 675.00 | 38.75 | 38.80 | 39.35 | +1.00 | +2.65% | 31 | 1,305 | 40.09% |
| NFLX240816C00680000 | 2024-06-25 3:39PM EDT | 680.00 | 35.81 | 36.35 | 36.80 | +0.20 | +0.56% | 9 | 254 | 39.79% |
| NFLX240816C00685000 | 2024-06-25 2:55PM EDT | 685.00 | 33.45 | 34.05 | 34.65 | +0.18 | +0.54% | 9 | 119 | 39.80% |
| NFLX240816C00690000 | 2024-06-25 3:07PM EDT | 690.00 | 31.70 | 31.80 | 32.75 | +0.74 | +2.39% | 10 | 131 | 39.95% |
| NFLX240816C00695000 | 2024-06-25 3:39PM EDT | 695.00 | 29.35 | 29.70 | 30.55 | +1.10 | +3.89% | 4 | 80 | 39.72% |
| NFLX240816C00700000 | 2024-06-25 3:55PM EDT | 700.00 | 27.50 | 27.70 | 28.45 | +0.51 | +1.89% | 132 | 354 | 39.49% |
| NFLX240816C00705000 | 2024-06-25 3:17PM EDT | 705.00 | 26.00 | 25.85 | 26.90 | +0.83 | +3.30% | 17 | 56 | 39.73% |
| NFLX240816C00710000 | 2024-06-25 3:46PM EDT | 710.00 | 23.75 | 24.10 | 25.05 | -0.52 | -2.14% | 4 | 263 | 39.57% |
| NFLX240816C00715000 | 2024-06-25 3:12PM EDT | 715.00 | 22.35 | 22.45 | 23.35 | +0.41 | +1.87% | 32 | 127 | 39.48% |
| NFLX240816C00720000 | 2024-06-25 2:16PM EDT | 720.00 | 20.35 | 20.85 | 21.75 | +0.95 | +4.90% | 7 | 80 | 39.40% |
| NFLX240816C00725000 | 2024-06-25 3:57PM EDT | 725.00 | 19.40 | 19.35 | 20.25 | +0.32 | +1.68% | 24 | 72 | 39.34% |
| NFLX240816C00730000 | 2024-06-25 2:50PM EDT | 730.00 | 17.55 | 17.95 | 18.85 | -0.15 | -0.85% | 18 | 173 | 39.30% |
| NFLX240816C00735000 | 2024-06-25 3:32PM EDT | 735.00 | 16.80 | 16.65 | 17.45 | +0.10 | +0.60% | 2 | 57 | 39.17% |
| NFLX240816C00740000 | 2024-06-25 3:18PM EDT | 740.00 | 15.70 | 15.45 | 16.25 | +0.95 | +6.44% | 2 | 134 | 39.18% |
| NFLX240816C00745000 | 2024-06-25 2:18PM EDT | 745.00 | 14.00 | 14.30 | 15.05 | -0.48 | -3.31% | 2 | 28 | 39.11% |
| NFLX240816C00750000 | 2024-06-25 3:31PM EDT | 750.00 | 13.15 | 13.15 | 13.80 | +0.71 | +5.71% | 28 | 189 | 38.89% |
| NFLX240816C00755000 | 2024-06-25 3:17PM EDT | 755.00 | 12.35 | 12.20 | 12.65 | -0.03 | -0.24% | 14 | 32 | 38.71% |
| NFLX240816C00760000 | 2024-06-25 3:17PM EDT | 760.00 | 11.40 | 11.30 | 11.70 | +0.76 | +7.14% | 18 | 52 | 38.69% |
| NFLX240816C00765000 | 2024-06-25 3:18PM EDT | 765.00 | 10.60 | 10.40 | 11.00 | 0.00 | - | 8 | 53 | 38.93% |
| NFLX240816C00770000 | 2024-06-25 3:10PM EDT | 770.00 | 9.65 | 9.60 | 10.20 | +0.44 | +4.78% | 5 | 85 | 38.96% |
| NFLX240816C00775000 | 2024-06-25 2:14PM EDT | 775.00 | 8.65 | 8.80 | 9.20 | -0.27 | -3.03% | 1 | 42 | 38.63% |
| NFLX240816C00780000 | 2024-06-25 3:15PM EDT | 780.00 | 8.25 | 8.15 | 8.45 | +0.18 | +2.23% | 5 | 46 | 38.57% |
| NFLX240816C00785000 | 2024-06-25 3:17PM EDT | 785.00 | 7.60 | 7.45 | 8.20 | -0.02 | -0.26% | 1 | 33 | 39.23% |
| NFLX240816C00790000 | 2024-06-25 3:18PM EDT | 790.00 | 7.00 | 6.85 | 7.60 | -3.29 | -31.97% | 4 | 41 | 39.29% |
| NFLX240816C00795000 | 2024-06-25 3:15PM EDT | 795.00 | 6.40 | 6.30 | 6.65 | -2.05 | -24.26% | 2 | 50 | 38.67% |
| NFLX240816C00800000 | 2024-06-25 3:57PM EDT | 800.00 | 5.97 | 5.75 | 6.50 | +0.13 | +2.23% | 31 | 179 | 39.37% |
| NFLX240816C00805000 | 2024-06-25 2:24PM EDT | 805.00 | 5.25 | 5.30 | 5.65 | +0.08 | +1.55% | 1 | 9 | 38.73% |
| NFLX240816C00810000 | 2024-06-25 3:13PM EDT | 810.00 | 5.03 | 4.85 | 5.20 | +0.20 | +4.14% | 4 | 42 | 38.76% |
| NFLX240816C00815000 | 2024-06-25 2:50PM EDT | 815.00 | 4.40 | 4.20 | 5.20 | -0.33 | -6.98% | 1 | 10 | 39.66% |
| NFLX240816C00820000 | 2024-06-25 2:25PM EDT | 820.00 | 4.15 | 4.10 | 4.40 | -1.70 | -29.06% | 4 | 45 | 38.82% |
| NFLX240816C00825000 | 2024-06-25 2:42PM EDT | 825.00 | 3.70 | 3.75 | 4.00 | -1.94 | -34.40% | 2 | 51 | 38.75% |
| NFLX240816C00830000 | 2024-06-25 2:42PM EDT | 830.00 | 3.40 | 3.40 | 3.65 | -0.15 | -4.23% | 1 | 2 | 38.72% |
| NFLX240816C00835000 | 2024-06-25 2:50PM EDT | 835.00 | 3.10 | 3.15 | 3.80 | -2.62 | -45.80% | 1 | 2 | 39.91% |
| NFLX240816C00840000 | 2024-06-25 3:29PM EDT | 840.00 | 3.00 | 2.85 | 3.10 | -1.18 | -28.23% | 25 | 4 | 38.86% |
| NFLX240816C00845000 | 2024-06-24 3:04PM EDT | 845.00 | 3.04 | 2.59 | 2.81 | 0.00 | - | 2 | 6 | 38.79% |
| NFLX240816C00850000 | 2024-06-25 1:17PM EDT | 850.00 | 2.37 | 2.37 | 2.59 | -0.38 | -13.82% | 26 | 73 | 38.87% |
| NFLX240816C00855000 | 2024-06-20 10:43AM EDT | 855.00 | 3.75 | 2.16 | 2.39 | 0.00 | - | - | 5 | 38.97% |
| NFLX240816C00860000 | 2024-06-24 9:35AM EDT | 860.00 | 2.90 | 2.00 | 2.46 | 0.00 | - | 7 | 1 | 39.93% |
| NFLX240816C00865000 | 2024-06-07 9:37AM EDT | 865.00 | 1.75 | 1.65 | 2.34 | 0.00 | - | 1 | 1 | 40.24% |
| NFLX240816C00870000 | 2024-06-24 11:19AM EDT | 870.00 | 2.10 | 1.40 | 2.05 | 0.00 | - | 3 | 4 | 39.91% |
| NFLX240816C00875000 | 2024-06-24 9:35AM EDT | 875.00 | 2.21 | 1.26 | 2.05 | 0.00 | - | 1 | 5 | 40.60% |
| NFLX240816C00880000 | 2024-06-24 9:32AM EDT | 880.00 | 2.12 | 1.13 | 1.92 | 0.00 | - | 1 | 18 | 40.78% |
| NFLX240816C00885000 | 2024-06-25 2:13PM EDT | 885.00 | 1.22 | 1.00 | 1.79 | -0.98 | -44.55% | 1 | 5 | 40.92% |
| NFLX240816C00895000 | 2024-06-25 11:48AM EDT | 895.00 | 1.20 | 0.77 | 1.58 | -1.10 | -47.83% | 1 | 5 | 41.30% |
| NFLX240816C00900000 | 2024-06-25 1:43PM EDT | 900.00 | 1.02 | 0.68 | 1.49 | -0.45 | -30.61% | 1 | 112 | 41.52% |
| NFLX240816C00915000 | 2024-06-14 1:07PM EDT | 915.00 | 1.24 | 0.44 | 1.25 | 0.00 | - | - | 1 | 42.14% |
| NFLX240816C00925000 | 2024-06-24 9:30AM EDT | 925.00 | 0.03 | 0.31 | 1.13 | 0.00 | - | 1 | 0 | 42.64% |
| NFLX240816C00950000 | 2024-06-25 3:50PM EDT | 950.00 | 0.17 | 0.16 | 0.89 | -0.81 | -82.65% | 1 | 2 | 43.91% |
| NFLX240816C00955000 | 2024-06-20 10:12AM EDT | 955.00 | 1.45 | 0.14 | 0.86 | 0.00 | - | - | 1 | 44.24% |
| NFLX240816C00960000 | 2024-06-06 3:03PM EDT | 960.00 | 0.40 | 0.13 | 0.82 | 0.00 | - | 7 | 8 | 44.47% |
| NFLX240816C00965000 | 2024-06-04 11:17AM EDT | 965.00 | 0.22 | 0.11 | 0.79 | 0.00 | - | 1 | 1 | 44.76% |
| NFLX240816C00970000 | 2024-06-18 11:57AM EDT | 970.00 | 1.02 | 0.10 | 0.77 | 0.00 | - | - | 1 | 45.13% |
| NFLX240816C00975000 | 2024-06-25 12:27PM EDT | 975.00 | 0.25 | 0.09 | 0.74 | -0.15 | -37.50% | 154 | 37 | 45.41% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240816P00315000 | 2024-06-25 2:11PM EDT | 315.00 | 0.07 | 0.02 | 0.51 | -0.12 | -63.16% | 3 | 22 | 79.98% |
| NFLX240816P00320000 | 2024-06-20 11:20AM EDT | 320.00 | 0.35 | 0.03 | 0.52 | 0.00 | - | - | 20 | 78.71% |
| NFLX240816P00360000 | 2024-06-17 12:50PM EDT | 360.00 | 0.31 | 0.06 | 0.56 | 0.00 | - | 1 | 0 | 68.07% |
| NFLX240816P00370000 | 2024-06-07 2:38PM EDT | 370.00 | 0.32 | 0.07 | 0.58 | 0.00 | - | 1 | 1 | 65.67% |
| NFLX240816P00375000 | 2024-06-20 10:46AM EDT | 375.00 | 0.36 | 0.08 | 0.59 | 0.00 | - | 1 | 1 | 64.55% |
| NFLX240816P00385000 | 2024-06-17 10:30AM EDT | 385.00 | 0.31 | 0.09 | 0.62 | 0.00 | - | - | 2 | 62.35% |
| NFLX240816P00395000 | 2024-06-25 1:46PM EDT | 395.00 | 0.27 | 0.11 | 0.65 | -0.13 | -32.50% | 1 | 11 | 60.25% |
| NFLX240816P00400000 | 2024-06-25 1:47PM EDT | 400.00 | 0.30 | 0.12 | 0.67 | -0.10 | -25.00% | 21 | 18 | 59.23% |
| NFLX240816P00405000 | 2024-06-24 10:59AM EDT | 405.00 | 0.38 | 0.13 | 0.67 | 0.00 | - | 2 | 15 | 58.06% |
| NFLX240816P00410000 | 2024-06-24 3:17PM EDT | 410.00 | 0.25 | 0.14 | 0.69 | 0.00 | - | 1 | 2 | 57.03% |
| NFLX240816P00420000 | 2024-06-24 1:11PM EDT | 420.00 | 0.32 | 0.17 | 0.77 | 0.00 | - | 1 | 3 | 55.44% |
| NFLX240816P00425000 | 2024-06-20 1:27PM EDT | 425.00 | 0.40 | 0.18 | 0.79 | 0.00 | - | 1 | 13 | 54.42% |
| NFLX240816P00430000 | 2024-06-17 11:21AM EDT | 430.00 | 0.48 | 0.20 | 0.83 | 0.00 | - | 1 | 11 | 53.61% |
| NFLX240816P00435000 | 2024-06-17 11:22AM EDT | 435.00 | 0.52 | 0.21 | 0.85 | 0.00 | - | 2 | 2 | 52.56% |
| NFLX240816P00440000 | 2024-05-31 3:35PM EDT | 440.00 | 1.12 | 0.23 | 0.91 | 0.00 | - | 2 | 2 | 51.86% |
| NFLX240816P00450000 | 2024-06-17 12:50PM EDT | 450.00 | 0.68 | 0.28 | 0.99 | 0.00 | - | 2 | 10 | 50.20% |
| NFLX240816P00455000 | 2024-06-12 1:30PM EDT | 455.00 | 1.00 | 0.30 | 1.06 | 0.00 | - | - | 2 | 52.98% |
| NFLX240816P00460000 | 2024-06-21 2:31PM EDT | 460.00 | 0.72 | 0.33 | 1.10 | 0.00 | - | 2 | 4 | 52.00% |
| NFLX240816P00465000 | 2024-06-17 11:44AM EDT | 465.00 | 0.90 | 0.36 | 1.11 | 0.00 | - | 1 | 24 | 50.79% |
| NFLX240816P00470000 | 2024-06-20 9:30AM EDT | 470.00 | 0.90 | 0.44 | 1.23 | 0.00 | - | 1 | 17 | 50.39% |
| NFLX240816P00475000 | 2024-06-24 1:27PM EDT | 475.00 | 1.05 | 0.52 | 1.32 | 0.00 | - | 2 | 11 | 49.71% |
| NFLX240816P00480000 | 2024-06-21 1:30PM EDT | 480.00 | 1.04 | 0.60 | 1.41 | 0.00 | - | 1 | 66 | 48.99% |
| NFLX240816P00485000 | 2024-06-17 11:45AM EDT | 485.00 | 1.00 | 0.70 | 1.39 | 0.00 | - | 1 | 8 | 47.58% |
| NFLX240816P00490000 | 2024-06-25 11:36AM EDT | 490.00 | 1.05 | 1.05 | 1.60 | -0.05 | -4.55% | 4 | 27 | 47.51% |
| NFLX240816P00495000 | 2024-06-21 1:26PM EDT | 495.00 | 1.34 | 0.92 | 1.70 | 0.00 | - | 1 | 8 | 46.75% |
| NFLX240816P00500000 | 2024-06-25 2:11PM EDT | 500.00 | 1.44 | 1.05 | 1.83 | -0.04 | -2.70% | 2 | 125 | 46.11% |
| NFLX240816P00505000 | 2024-06-24 3:44PM EDT | 505.00 | 1.74 | 1.40 | 1.96 | 0.00 | - | 16 | 36 | 45.42% |
| NFLX240816P00510000 | 2024-06-24 1:36PM EDT | 510.00 | 1.95 | 1.36 | 2.11 | 0.00 | - | 75 | 43 | 44.79% |
| NFLX240816P00515000 | 2024-06-14 2:30PM EDT | 515.00 | 2.48 | 1.54 | 2.28 | 0.00 | - | 3 | 35 | 44.19% |
| NFLX240816P00520000 | 2024-06-24 2:18PM EDT | 520.00 | 2.38 | 1.67 | 2.47 | 0.00 | - | 69 | 127 | 43.62% |
| NFLX240816P00525000 | 2024-06-24 2:57PM EDT | 525.00 | 2.55 | 2.09 | 2.62 | 0.00 | - | 28 | 85 | 42.84% |
| NFLX240816P00530000 | 2024-06-25 1:35PM EDT | 530.00 | 2.75 | 2.44 | 2.88 | -0.11 | -3.85% | 9 | 50 | 42.41% |
| NFLX240816P00535000 | 2024-06-24 12:22PM EDT | 535.00 | 3.14 | 2.54 | 3.05 | 0.00 | - | 15 | 41 | 41.63% |
| NFLX240816P00540000 | 2024-06-25 9:46AM EDT | 540.00 | 3.77 | 3.10 | 3.35 | +0.17 | +4.72% | 5 | 43 | 41.19% |
| NFLX240816P00545000 | 2024-06-25 3:26PM EDT | 545.00 | 3.75 | 3.50 | 3.75 | +0.15 | +4.17% | 3 | 30 | 40.97% |
| NFLX240816P00550000 | 2024-06-25 3:37PM EDT | 550.00 | 4.15 | 3.85 | 4.10 | -0.05 | -1.19% | 9 | 355 | 40.52% |
| NFLX240816P00555000 | 2024-06-25 3:34PM EDT | 555.00 | 4.55 | 4.30 | 4.55 | -0.40 | -8.08% | 3 | 78 | 40.23% |
| NFLX240816P00560000 | 2024-06-25 3:27PM EDT | 560.00 | 4.85 | 4.20 | 5.00 | -0.28 | -5.46% | 18 | 211 | 39.86% |
| NFLX240816P00565000 | 2024-06-25 3:49PM EDT | 565.00 | 5.50 | 4.75 | 5.70 | -0.47 | -7.87% | 14 | 82 | 39.93% |
| NFLX240816P00570000 | 2024-06-25 3:43PM EDT | 570.00 | 6.10 | 5.30 | 6.10 | -0.23 | -3.63% | 13 | 477 | 39.26% |
| NFLX240816P00575000 | 2024-06-25 3:36PM EDT | 575.00 | 6.80 | 6.40 | 6.75 | -0.50 | -6.85% | 19 | 151 | 39.02% |
| NFLX240816P00580000 | 2024-06-25 3:34PM EDT | 580.00 | 7.50 | 7.10 | 7.40 | -0.56 | -6.95% | 13 | 260 | 38.68% |
| NFLX240816P00585000 | 2024-06-25 3:12PM EDT | 585.00 | 8.20 | 7.40 | 8.15 | -0.10 | -1.20% | 91 | 250 | 38.42% |
| NFLX240816P00590000 | 2024-06-25 3:28PM EDT | 590.00 | 9.00 | 8.10 | 9.00 | -0.37 | -3.95% | 16 | 287 | 38.21% |
| NFLX240816P00595000 | 2024-06-25 3:38PM EDT | 595.00 | 10.00 | 9.50 | 9.90 | -0.15 | -1.48% | 13 | 269 | 37.98% |
| NFLX240816P00600000 | 2024-06-25 3:43PM EDT | 600.00 | 10.95 | 10.00 | 10.80 | -0.15 | -1.35% | 78 | 376 | 37.65% |
| NFLX240816P00605000 | 2024-06-25 3:30PM EDT | 605.00 | 12.00 | 11.30 | 11.90 | -1.29 | -9.71% | 5 | 146 | 37.50% |
| NFLX240816P00610000 | 2024-06-25 3:36PM EDT | 610.00 | 13.20 | 12.55 | 13.00 | -0.60 | -4.35% | 30 | 171 | 37.25% |
| NFLX240816P00615000 | 2024-06-25 3:26PM EDT | 615.00 | 14.45 | 13.25 | 14.40 | -0.93 | -6.05% | 8 | 345 | 37.27% |
| NFLX240816P00620000 | 2024-06-25 3:00PM EDT | 620.00 | 15.85 | 14.55 | 15.65 | -0.60 | -3.65% | 15 | 94 | 36.99% |
| NFLX240816P00625000 | 2024-06-25 3:30PM EDT | 625.00 | 17.10 | 15.95 | 17.05 | -0.90 | -5.00% | 32 | 155 | 36.78% |
| NFLX240816P00630000 | 2024-06-25 2:24PM EDT | 630.00 | 18.90 | 17.40 | 18.45 | -0.15 | -0.79% | 27 | 100 | 36.47% |
| NFLX240816P00635000 | 2024-06-25 11:25AM EDT | 635.00 | 20.65 | 18.95 | 20.05 | -0.05 | -0.24% | 12 | 252 | 36.29% |
| NFLX240816P00640000 | 2024-06-25 3:42PM EDT | 640.00 | 21.99 | 20.65 | 21.80 | -1.56 | -6.62% | 27 | 94 | 36.16% |
| NFLX240816P00645000 | 2024-06-25 2:17PM EDT | 645.00 | 23.90 | 23.05 | 25.25 | -0.85 | -3.43% | 5 | 277 | 37.71% |
| NFLX240816P00650000 | 2024-06-25 3:42PM EDT | 650.00 | 25.77 | 23.65 | 25.55 | -0.70 | -2.64% | 27 | 217 | 35.83% |
| NFLX240816P00655000 | 2024-06-25 11:10AM EDT | 655.00 | 29.08 | 26.50 | 27.65 | -0.51 | -1.72% | 1 | 88 | 35.74% |
| NFLX240816P00660000 | 2024-06-25 3:26PM EDT | 660.00 | 30.05 | 28.60 | 30.05 | -1.15 | -3.69% | 22 | 131 | 35.83% |
| NFLX240816P00665000 | 2024-06-25 3:36PM EDT | 665.00 | 32.50 | 30.90 | 32.05 | -0.98 | -2.93% | 3 | 130 | 35.42% |
| NFLX240816P00670000 | 2024-06-25 12:08PM EDT | 670.00 | 35.00 | 33.65 | 34.40 | -0.83 | -2.32% | 80 | 147 | 35.25% |
| NFLX240816P00675000 | 2024-06-25 11:54AM EDT | 675.00 | 37.65 | 36.20 | 36.90 | -1.32 | -3.39% | 13 | 29 | 35.11% |
| NFLX240816P00680000 | 2024-06-25 11:56AM EDT | 680.00 | 40.30 | 38.80 | 39.55 | +0.29 | +0.72% | 4 | 170 | 35.02% |
| NFLX240816P00685000 | 2024-06-25 10:35AM EDT | 685.00 | 42.30 | 41.45 | 42.30 | -3.70 | -8.04% | 3 | 135 | 34.92% |
| NFLX240816P00690000 | 2024-06-25 3:10PM EDT | 690.00 | 45.50 | 44.25 | 45.50 | +2.55 | +5.94% | 11 | 119 | 35.15% |
| NFLX240816P00695000 | 2024-06-25 10:44AM EDT | 695.00 | 50.17 | 47.20 | 48.45 | -0.73 | -1.43% | 1 | 2 | 35.03% |
| NFLX240816P00700000 | 2024-06-25 3:07PM EDT | 700.00 | 51.40 | 49.80 | 51.50 | -0.77 | -1.48% | 24 | 32 | 34.91% |
| NFLX240816P00705000 | 2024-06-25 3:09PM EDT | 705.00 | 54.55 | 52.85 | 54.70 | +7.41 | +15.72% | 2 | 1 | 34.84% |
| NFLX240816P00710000 | 2024-06-17 2:09PM EDT | 710.00 | 53.80 | 56.20 | 58.00 | 0.00 | - | - | 2 | 34.76% |
| NFLX240816P00715000 | 2024-06-05 12:14PM EDT | 715.00 | 82.78 | 59.75 | 62.85 | 0.00 | - | 2 | 2 | 36.23% |
| NFLX240816P00725000 | 2024-06-21 11:44AM EDT | 725.00 | 63.50 | 66.50 | 68.45 | 0.00 | - | 4 | 5 | 34.50% |
| NFLX240816P00730000 | 2024-06-21 12:24PM EDT | 730.00 | 65.75 | 70.10 | 72.10 | 0.00 | - | 2 | 2 | 34.39% |
| NFLX240816P00750000 | 2024-05-23 2:57PM EDT | 750.00 | 121.33 | 75.75 | 78.10 | 0.00 | - | - | 1 | 15.60% |
| NFLX240816P00770000 | 2024-06-21 12:24PM EDT | 770.00 | 96.10 | 102.05 | 104.15 | 0.00 | - | 2 | 2 | 33.47% |
| NFLX240816P00900000 | 2024-05-23 2:55PM EDT | 900.00 | 268.89 | 209.60 | 217.20 | 0.00 | - | - | 0 | 0.00% |
| NFLX240816P00950000 | 2024-06-21 3:50PM EDT | 950.00 | 264.50 | 276.65 | 279.00 | 0.00 | - | 1 | 0 | 47.25% |
© 2024 Yahoo. All rights reserved.