Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241220C00100000 | 2024-01-22 12:43PM EDT | 100.00 | 391.99 | 472.25 | 481.00 | 0.00 | - | - | 3 | 175.60% |
| NFLX241220C00210000 | 2024-03-15 1:01PM EDT | 210.00 | 407.91 | 417.60 | 423.50 | 0.00 | - | - | 1 | 187.65% |
| NFLX241220C00220000 | 2024-04-03 10:59AM EDT | 220.00 | 415.30 | 346.65 | 352.35 | 0.00 | - | 1 | 1 | 82.77% |
| NFLX241220C00230000 | 2024-04-19 1:20PM EDT | 230.00 | 336.22 | 336.95 | 342.80 | 0.00 | - | 1 | 1 | 80.18% |
| NFLX241220C00250000 | 2024-02-29 11:07AM EDT | 250.00 | 368.00 | 364.00 | 373.00 | 0.00 | - | 1 | 2 | 144.25% |
| NFLX241220C00260000 | 2024-03-18 1:22PM EDT | 260.00 | 372.18 | 362.05 | 366.45 | 0.00 | - | 1 | 5 | 145.60% |
| NFLX241220C00270000 | 2024-03-05 3:13PM EDT | 270.00 | 337.85 | 356.80 | 361.05 | 0.00 | - | - | 1 | 145.46% |
| NFLX241220C00280000 | 2024-02-29 2:32PM EDT | 280.00 | 332.42 | 335.25 | 344.85 | 0.00 | - | - | 3 | 130.11% |
| NFLX241220C00290000 | 2024-04-25 11:54AM EDT | 290.00 | 282.95 | 281.95 | 285.70 | 0.00 | - | 8 | 9 | 68.85% |
| NFLX241220C00300000 | 2024-04-25 11:54AM EDT | 300.00 | 273.60 | 272.60 | 276.30 | 0.00 | - | 8 | 12 | 66.93% |
| NFLX241220C00310000 | 2024-01-19 12:20PM EDT | 310.00 | 191.47 | 287.00 | 295.00 | 0.00 | - | 15 | 15 | 96.26% |
| NFLX241220C00320000 | 2024-04-22 10:17AM EDT | 320.00 | 242.40 | 254.00 | 257.75 | 0.00 | - | 2 | 2 | 63.37% |
| NFLX241220C00330000 | 2024-04-09 1:01PM EDT | 330.00 | 304.66 | 244.90 | 248.45 | 0.00 | - | 1 | 5 | 61.71% |
| NFLX241220C00340000 | 2024-03-15 2:49PM EDT | 340.00 | 286.67 | 297.40 | 301.30 | 0.00 | - | 1 | 6 | 121.24% |
| NFLX241220C00350000 | 2024-04-23 3:17PM EDT | 350.00 | 244.56 | 226.45 | 230.60 | 0.00 | - | 1 | 11 | 58.65% |
| NFLX241220C00360000 | 2024-04-22 10:42AM EDT | 360.00 | 208.88 | 215.90 | 221.20 | 0.00 | - | 5 | 10 | 56.06% |
| NFLX241220C00370000 | 2024-03-13 3:20PM EDT | 370.00 | 263.06 | 270.70 | 274.00 | 0.00 | - | 3 | 19 | 110.95% |
| NFLX241220C00380000 | 2024-04-12 10:47AM EDT | 380.00 | 264.54 | 199.70 | 203.40 | 0.00 | - | 1 | 2 | 54.16% |
| NFLX241220C00390000 | 2024-04-24 10:57AM EDT | 390.00 | 190.20 | 189.45 | 194.15 | 0.00 | - | 1 | 18 | 51.87% |
| NFLX241220C00400000 | 2024-04-23 10:03AM EDT | 400.00 | 185.40 | 182.00 | 185.30 | 0.00 | - | 2 | 23 | 51.13% |
| NFLX241220C00410000 | 2024-04-26 1:03PM EDT | 410.00 | 175.41 | 173.40 | 177.65 | +14.21 | +8.82% | 2 | 12 | 50.31% |
| NFLX241220C00420000 | 2024-04-25 1:14PM EDT | 420.00 | 168.95 | 165.30 | 168.65 | 0.00 | - | 5 | 33 | 50.46% |
| NFLX241220C00430000 | 2024-04-25 12:10PM EDT | 430.00 | 160.00 | 157.05 | 160.65 | 0.00 | - | 2 | 14 | 49.53% |
| NFLX241220C00440000 | 2024-04-22 1:48PM EDT | 440.00 | 145.33 | 149.20 | 152.85 | 0.00 | - | 3 | 8 | 48.68% |
| NFLX241220C00450000 | 2024-04-25 10:35AM EDT | 450.00 | 137.65 | 141.30 | 145.20 | 0.00 | - | 1 | 16 | 47.85% |
| NFLX241220C00460000 | 2024-04-26 1:03PM EDT | 460.00 | 135.47 | 133.90 | 137.50 | -1.53 | -1.12% | 2 | 7 | 46.90% |
| NFLX241220C00470000 | 2024-04-24 2:05PM EDT | 470.00 | 123.83 | 125.35 | 129.95 | 0.00 | - | 1 | 32 | 45.98% |
| NFLX241220C00480000 | 2024-04-23 10:02AM EDT | 480.00 | 122.25 | 118.10 | 122.65 | 0.00 | - | 2 | 78 | 45.14% |
| NFLX241220C00490000 | 2024-04-23 9:59AM EDT | 490.00 | 116.50 | 112.55 | 115.85 | 0.00 | - | 2 | 51 | 44.53% |
| NFLX241220C00500000 | 2024-04-26 12:30PM EDT | 500.00 | 104.62 | 105.85 | 109.65 | +0.55 | +0.53% | 8 | 99 | 44.20% |
| NFLX241220C00510000 | 2024-04-22 10:20AM EDT | 510.00 | 91.30 | 99.40 | 102.15 | 0.00 | - | 6 | 25 | 42.96% |
| NFLX241220C00520000 | 2024-04-22 10:21AM EDT | 520.00 | 85.50 | 93.35 | 95.95 | 0.00 | - | 2 | 69 | 42.42% |
| NFLX241220C00525000 | 2024-04-22 10:07AM EDT | 525.00 | 81.40 | 90.25 | 92.90 | 0.00 | - | 10 | 6 | 42.14% |
| NFLX241220C00530000 | 2024-04-22 10:23AM EDT | 530.00 | 78.50 | 87.25 | 90.80 | 0.00 | - | 3 | 16 | 42.39% |
| NFLX241220C00540000 | 2024-04-24 11:51AM EDT | 540.00 | 79.05 | 81.55 | 84.30 | 0.00 | - | 1 | 234 | 41.45% |
| NFLX241220C00545000 | 2024-04-22 9:47AM EDT | 545.00 | 72.00 | 78.90 | 81.65 | 0.00 | - | 2 | 2 | 41.29% |
| NFLX241220C00550000 | 2024-04-26 2:33PM EDT | 550.00 | 77.60 | 76.20 | 78.60 | -2.11 | -2.65% | 14 | 204 | 40.88% |
| NFLX241220C00555000 | 2024-04-26 12:04PM EDT | 555.00 | 71.68 | 73.45 | 75.95 | -0.67 | -0.93% | 6 | 11 | 40.66% |
| NFLX241220C00560000 | 2024-04-26 2:33PM EDT | 560.00 | 72.35 | 72.05 | 73.60 | -10.69 | -12.87% | 6 | 74 | 40.58% |
| NFLX241220C00565000 | 2024-04-23 9:46AM EDT | 565.00 | 73.66 | 68.75 | 70.80 | 0.00 | - | 2 | 4 | 40.23% |
| NFLX241220C00570000 | 2024-04-25 12:43PM EDT | 570.00 | 67.42 | 66.05 | 68.15 | -1.08 | -1.58% | 1 | 105 | 39.93% |
| NFLX241220C00575000 | 2024-04-25 3:16PM EDT | 575.00 | 68.00 | 63.70 | 65.75 | 0.00 | - | 2 | 11 | 39.74% |
| NFLX241220C00580000 | 2024-04-26 12:09PM EDT | 580.00 | 59.70 | 62.45 | 63.55 | -3.95 | -6.21% | 22 | 96 | 39.63% |
| NFLX241220C00585000 | 2024-04-19 11:40AM EDT | 585.00 | 57.90 | 58.95 | 61.40 | -3.50 | -5.70% | 8 | 5 | 39.52% |
| NFLX241220C00590000 | 2024-04-26 12:28PM EDT | 590.00 | 56.35 | 57.75 | 58.95 | -3.04 | -5.12% | 1 | 63 | 39.22% |
| NFLX241220C00595000 | 2024-04-25 2:13PM EDT | 595.00 | 57.40 | 54.70 | 56.80 | 0.00 | - | 2 | 7 | 39.06% |
| NFLX241220C00600000 | 2024-04-26 2:09PM EDT | 600.00 | 54.40 | 52.70 | 54.70 | -2.60 | -4.56% | 5 | 283 | 38.90% |
| NFLX241220C00605000 | 2024-04-19 11:28AM EDT | 605.00 | 52.85 | 50.60 | 52.80 | 0.00 | - | 10 | 11 | 38.81% |
| NFLX241220C00610000 | 2024-04-26 1:19PM EDT | 610.00 | 50.00 | 48.65 | 50.70 | +2.53 | +5.33% | 3 | 97 | 38.60% |
| NFLX241220C00615000 | 2024-04-25 10:37AM EDT | 615.00 | 45.50 | 46.75 | 48.90 | 0.00 | - | 1 | 12 | 38.52% |
| NFLX241220C00620000 | 2024-04-26 12:57PM EDT | 620.00 | 45.80 | 44.95 | 46.95 | +1.54 | +3.48% | 3 | 155 | 38.32% |
| NFLX241220C00630000 | 2024-04-25 11:28AM EDT | 630.00 | 42.05 | 41.30 | 43.60 | 0.00 | - | 2 | 237 | 38.17% |
| NFLX241220C00635000 | 2024-04-26 10:36AM EDT | 635.00 | 38.70 | 39.45 | 42.10 | -2.95 | -7.08% | 4 | 6 | 38.15% |
| NFLX241220C00640000 | 2024-04-24 1:41PM EDT | 640.00 | 37.77 | 38.05 | 40.10 | 0.00 | - | 19 | 281 | 37.82% |
| NFLX241220C00645000 | 2024-04-25 1:58PM EDT | 645.00 | 39.00 | 36.50 | 38.55 | 0.00 | - | 1 | 12 | 37.72% |
| NFLX241220C00650000 | 2024-04-26 12:00PM EDT | 650.00 | 33.72 | 34.95 | 37.10 | -1.28 | -3.66% | 1 | 726 | 37.66% |
| NFLX241220C00660000 | 2024-04-26 2:33PM EDT | 660.00 | 33.60 | 31.85 | 34.10 | +1.46 | +4.54% | 20 | 109 | 37.39% |
| NFLX241220C00665000 | 2024-04-22 10:20AM EDT | 665.00 | 28.05 | 30.60 | 33.00 | 0.00 | - | 5 | 20 | 37.45% |
| NFLX241220C00670000 | 2024-04-26 3:07PM EDT | 670.00 | 30.70 | 28.50 | 31.55 | -1.05 | -3.31% | 18 | 71 | 37.28% |
| NFLX241220C00675000 | 2024-04-25 2:08PM EDT | 675.00 | 30.20 | 27.60 | 31.00 | 0.00 | - | 1 | 20 | 37.64% |
| NFLX241220C00680000 | 2024-04-25 10:29AM EDT | 680.00 | 27.40 | 26.90 | 29.75 | 0.00 | - | 3 | 109 | 37.55% |
| NFLX241220C00685000 | 2024-04-25 10:29AM EDT | 685.00 | 26.30 | 25.65 | 27.70 | 0.00 | - | 6 | 123 | 36.93% |
| NFLX241220C00690000 | 2024-04-25 10:29AM EDT | 690.00 | 25.15 | 25.25 | 27.35 | 0.00 | - | 4 | 357 | 37.35% |
| NFLX241220C00695000 | 2024-04-22 10:20AM EDT | 695.00 | 21.65 | 23.40 | 25.75 | 0.00 | - | 5 | 96 | 36.96% |
| NFLX241220C00700000 | 2024-04-25 3:59PM EDT | 700.00 | 25.25 | 22.35 | 24.75 | 0.00 | - | 3 | 148 | 36.93% |
| NFLX241220C00705000 | 2024-04-25 10:29AM EDT | 705.00 | 22.15 | 21.35 | 24.05 | 0.00 | - | 5 | 18 | 37.07% |
| NFLX241220C00710000 | 2024-04-25 10:29AM EDT | 710.00 | 21.20 | 20.35 | 22.95 | 0.00 | - | 4 | 74 | 36.93% |
| NFLX241220C00715000 | 2024-04-23 9:38AM EDT | 715.00 | 21.20 | 19.45 | 22.35 | 0.00 | - | 2 | 12 | 37.11% |
| NFLX241220C00720000 | 2024-04-25 9:33AM EDT | 720.00 | 18.04 | 18.55 | 21.45 | 0.00 | - | 2 | 72 | 37.06% |
| NFLX241220C00730000 | 2024-04-23 2:18PM EDT | 730.00 | 22.40 | 17.15 | 19.65 | 0.00 | - | 4 | 47 | 36.90% |
| NFLX241220C00740000 | 2024-04-23 12:39PM EDT | 740.00 | 20.05 | 15.30 | 18.15 | 0.00 | - | 10 | 46 | 36.87% |
| NFLX241220C00750000 | 2024-04-25 12:34PM EDT | 750.00 | 16.21 | 14.15 | 16.65 | 0.00 | - | 1 | 266 | 36.75% |
| NFLX241220C00760000 | 2024-04-25 12:34PM EDT | 760.00 | 14.90 | 12.55 | 15.30 | 0.00 | - | 4 | 51 | 36.68% |
| NFLX241220C00770000 | 2024-04-19 12:31PM EDT | 770.00 | 13.60 | 11.65 | 14.10 | 0.00 | - | 12 | 53 | 36.65% |
| NFLX241220C00780000 | 2024-04-19 2:23PM EDT | 780.00 | 13.10 | 10.25 | 12.90 | 0.00 | - | 16 | 24 | 36.54% |
| NFLX241220C00790000 | 2024-04-19 3:27PM EDT | 790.00 | 11.53 | 9.35 | 11.80 | 0.00 | - | 14 | 35 | 36.44% |
| NFLX241220C00800000 | 2024-04-25 3:12PM EDT | 800.00 | 10.55 | 9.00 | 10.85 | 0.00 | - | 2 | 629 | 36.41% |
| NFLX241220C00810000 | 2024-04-19 11:37AM EDT | 810.00 | 9.69 | 8.40 | 9.45 | 0.00 | - | 11 | 42 | 35.84% |
| NFLX241220C00820000 | 2024-04-25 10:03AM EDT | 820.00 | 8.19 | 8.20 | 9.30 | 0.00 | - | 10 | 17 | 36.50% |
| NFLX241220C00830000 | 2024-04-19 3:31PM EDT | 830.00 | 8.22 | 6.40 | 8.60 | 0.00 | - | 46 | 60 | 36.53% |
| NFLX241220C00840000 | 2024-04-24 11:03AM EDT | 840.00 | 6.65 | 6.95 | 7.80 | 0.00 | - | 2 | 262 | 36.39% |
| NFLX241220C00850000 | 2024-04-24 3:57PM EDT | 850.00 | 6.02 | 6.35 | 6.65 | 0.00 | - | 1 | 41 | 35.72% |
| NFLX241220C00860000 | 2024-04-23 10:14AM EDT | 860.00 | 6.26 | 4.60 | 7.00 | 0.00 | - | 23 | 37 | 36.88% |
| NFLX241220C00870000 | 2024-04-18 2:44PM EDT | 870.00 | 15.15 | 4.10 | 6.15 | 0.00 | - | 150 | 122 | 36.48% |
| NFLX241220C00880000 | 2024-04-25 3:40PM EDT | 880.00 | 5.35 | 4.90 | 5.15 | 0.00 | - | 1 | 59 | 35.73% |
| NFLX241220C00890000 | 2024-04-26 2:44PM EDT | 890.00 | 4.50 | 3.30 | 5.15 | +0.30 | +7.14% | 1 | 72 | 36.39% |
| NFLX241220C00900000 | 2024-04-26 3:35PM EDT | 900.00 | 4.25 | 2.92 | 4.95 | +0.18 | +4.42% | 4 | 66 | 36.73% |
| NFLX241220C00910000 | 2024-04-24 11:51AM EDT | 910.00 | 3.44 | 3.75 | 4.55 | 0.00 | - | 2 | 40 | 36.72% |
| NFLX241220C00920000 | 2024-04-19 10:57AM EDT | 920.00 | 4.60 | 3.05 | 3.75 | 0.00 | - | 1 | 24 | 35.93% |
| NFLX241220C00930000 | 2024-04-19 12:35PM EDT | 930.00 | 3.50 | 2.74 | 3.95 | 0.00 | - | 9 | 421 | 36.89% |
| NFLX241220C00940000 | 2024-03-19 2:17PM EDT | 940.00 | 12.65 | 9.30 | 9.90 | 0.00 | - | 1 | 2 | 45.85% |
| NFLX241220C00950000 | 2024-04-19 3:52PM EDT | 950.00 | 3.10 | 2.30 | 3.15 | 0.00 | - | 19 | 37 | 36.48% |
| NFLX241220C00960000 | 2024-04-18 2:25PM EDT | 960.00 | 8.00 | 1.67 | 2.95 | 0.00 | - | 2 | 16 | 36.60% |
| NFLX241220C00970000 | 2024-04-26 11:10AM EDT | 970.00 | 2.23 | 1.49 | 2.75 | -5.32 | -70.46% | 30 | 23 | 36.69% |
| NFLX241220C00980000 | 2024-04-18 2:16PM EDT | 980.00 | 6.90 | 1.76 | 2.57 | 0.00 | - | 2 | 16 | 36.79% |
| NFLX241220C00990000 | 2024-04-19 11:31AM EDT | 990.00 | 2.34 | 1.18 | 2.40 | 0.00 | - | 3 | 9 | 36.88% |
| NFLX241220C01000000 | 2024-04-25 12:34PM EDT | 1,000.00 | 1.90 | 1.05 | 2.25 | 0.00 | - | 46 | 70 | 37.00% |
| NFLX241220C01010000 | 2024-04-16 1:11PM EDT | 1,010.00 | 6.65 | 0.92 | 2.11 | 0.00 | - | 1 | 17 | 37.11% |
| NFLX241220C01020000 | 2024-04-03 3:55PM EDT | 1,020.00 | 7.30 | 1.09 | 2.16 | 0.00 | - | 1 | 25 | 37.75% |
| NFLX241220C01030000 | 2024-04-18 10:19AM EDT | 1,030.00 | 5.25 | 0.97 | 2.04 | 0.00 | - | - | 1 | 37.89% |
| NFLX241220C01040000 | 2024-04-22 9:33AM EDT | 1,040.00 | 1.45 | 0.61 | 1.75 | 0.00 | - | 2 | 5 | 37.46% |
| NFLX241220C01050000 | 2024-03-28 3:23PM EDT | 1,050.00 | 4.65 | 0.75 | 1.81 | 0.00 | - | 2 | 2 | 38.12% |
| NFLX241220C01060000 | 2024-04-23 2:11PM EDT | 1,060.00 | 1.45 | 0.75 | 1.76 | 0.00 | - | 7 | 13 | 38.42% |
| NFLX241220C01070000 | 2024-04-16 1:52PM EDT | 1,070.00 | 4.35 | 0.57 | 1.63 | 0.00 | - | 1 | 9 | 38.42% |
| NFLX241220C01080000 | 2024-04-18 3:12PM EDT | 1,080.00 | 3.50 | 0.97 | 1.54 | 0.00 | - | 1 | 17 | 38.54% |
| NFLX241220C01090000 | 2024-04-18 11:30AM EDT | 1,090.00 | 3.50 | 0.52 | 1.52 | 0.00 | - | 3 | 12 | 38.90% |
| NFLX241220C01100000 | 2024-04-23 9:44AM EDT | 1,100.00 | 0.74 | 0.46 | 0.96 | 0.00 | - | 1 | 46 | 36.90% |
| NFLX241220C01110000 | 2024-04-24 1:34PM EDT | 1,110.00 | 0.70 | 0.43 | 0.90 | 0.00 | - | 10 | 148 | 37.00% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241220P00100000 | 2024-04-11 9:30AM EDT | 100.00 | 0.05 | 0.02 | 0.68 | 0.00 | - | 2 | 12 | 86.62% |
| NFLX241220P00120000 | 2024-02-08 1:40PM EDT | 120.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | - | 1 | 71.78% |
| NFLX241220P00150000 | 2024-04-23 12:42PM EDT | 150.00 | 0.25 | 0.12 | 0.88 | 0.00 | - | 1 | 15 | 69.58% |
| NFLX241220P00160000 | 2024-03-05 11:27AM EDT | 160.00 | 0.54 | 0.01 | 0.47 | 0.00 | - | 1 | 1 | 60.74% |
| NFLX241220P00170000 | 2024-03-14 3:26PM EDT | 170.00 | 0.36 | 0.04 | 0.53 | 0.00 | - | 1 | 8 | 59.08% |
| NFLX241220P00180000 | 2024-04-23 3:56PM EDT | 180.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 1 | 4 | 58.69% |
| NFLX241220P00190000 | 2024-03-05 4:05PM EDT | 190.00 | 0.57 | 0.18 | 0.79 | 0.00 | - | 2 | 14 | 57.37% |
| NFLX241220P00200000 | 2024-04-25 10:59AM EDT | 200.00 | 0.30 | 0.10 | 0.60 | 0.00 | - | 1 | 48 | 52.64% |
| NFLX241220P00210000 | 2024-02-22 3:58PM EDT | 210.00 | 0.87 | 0.38 | 0.91 | 0.00 | - | 2 | 1 | 54.37% |
| NFLX241220P00220000 | 2024-04-22 11:14AM EDT | 220.00 | 0.69 | 0.01 | 1.30 | 0.00 | - | 30 | 44 | 52.06% |
| NFLX241220P00230000 | 2024-04-04 11:24AM EDT | 230.00 | 0.90 | 0.10 | 1.39 | 0.00 | - | 1 | 1 | 50.66% |
| NFLX241220P00240000 | 2024-03-21 11:32AM EDT | 240.00 | 1.00 | 0.88 | 1.13 | 0.00 | - | 1 | 7 | 50.56% |
| NFLX241220P00250000 | 2024-04-22 1:22PM EDT | 250.00 | 1.20 | 0.35 | 1.16 | 0.00 | - | 2 | 62 | 49.40% |
| NFLX241220P00260000 | 2024-03-07 1:19PM EDT | 260.00 | 1.71 | 0.96 | 1.56 | 0.00 | - | 1 | 2 | 49.52% |
| NFLX241220P00270000 | 2024-04-22 9:53AM EDT | 270.00 | 1.77 | 1.25 | 1.46 | 0.00 | - | 3 | 41 | 46.81% |
| NFLX241220P00280000 | 2024-04-26 10:36AM EDT | 280.00 | 1.56 | 1.26 | 2.24 | -0.16 | -9.30% | 6 | 22 | 48.18% |
| NFLX241220P00290000 | 2024-04-19 10:05AM EDT | 290.00 | 1.85 | 1.51 | 2.50 | 0.00 | - | 4 | 38 | 46.99% |
| NFLX241220P00300000 | 2024-04-26 12:24PM EDT | 300.00 | 2.15 | 1.82 | 2.60 | +0.10 | +4.88% | 6 | 177 | 45.20% |
| NFLX241220P00310000 | 2024-04-24 1:24PM EDT | 310.00 | 2.68 | 1.85 | 3.15 | 0.00 | - | 2 | 84 | 44.82% |
| NFLX241220P00320000 | 2024-04-23 3:32PM EDT | 320.00 | 2.85 | 2.35 | 3.55 | 0.00 | - | 1 | 65 | 43.84% |
| NFLX241220P00330000 | 2024-04-19 12:48PM EDT | 330.00 | 3.70 | 2.78 | 4.00 | 0.00 | - | 6 | 69 | 42.89% |
| NFLX241220P00340000 | 2024-04-19 3:42PM EDT | 340.00 | 4.45 | 3.20 | 4.45 | 0.00 | - | 12 | 62 | 41.85% |
| NFLX241220P00350000 | 2024-04-26 2:25PM EDT | 350.00 | 4.35 | 4.25 | 5.10 | -0.30 | -6.45% | 1 | 83 | 41.15% |
| NFLX241220P00360000 | 2024-04-26 12:03PM EDT | 360.00 | 5.20 | 4.90 | 5.25 | -0.23 | -4.24% | 3 | 45 | 39.41% |
| NFLX241220P00370000 | 2024-04-26 10:32AM EDT | 370.00 | 5.95 | 5.25 | 6.05 | -0.15 | -2.46% | 8 | 47 | 38.81% |
| NFLX241220P00380000 | 2024-04-26 9:43AM EDT | 380.00 | 6.65 | 5.70 | 7.35 | -0.40 | -5.67% | 1 | 617 | 38.82% |
| NFLX241220P00390000 | 2024-04-26 3:32PM EDT | 390.00 | 7.50 | 7.35 | 7.85 | +0.33 | +4.60% | 46 | 226 | 37.50% |
| NFLX241220P00400000 | 2024-04-26 12:18PM EDT | 400.00 | 8.91 | 8.05 | 9.40 | +0.61 | +7.35% | 2 | 173 | 37.48% |
| NFLX241220P00410000 | 2024-04-26 2:26PM EDT | 410.00 | 9.75 | 9.55 | 11.35 | +1.35 | +16.07% | 3 | 279 | 37.68% |
| NFLX241220P00420000 | 2024-04-26 3:34PM EDT | 420.00 | 11.20 | 10.90 | 11.30 | -0.35 | -3.03% | 1 | 78 | 35.53% |
| NFLX241220P00430000 | 2024-04-24 11:45AM EDT | 430.00 | 13.50 | 12.00 | 14.35 | 0.00 | - | 1 | 74 | 36.51% |
| NFLX241220P00440000 | 2024-04-26 3:52PM EDT | 440.00 | 14.20 | 13.70 | 16.05 | +1.71 | +13.69% | 2 | 66 | 35.91% |
| NFLX241220P00450000 | 2024-04-26 11:10AM EDT | 450.00 | 16.90 | 15.25 | 17.95 | +1.04 | +6.56% | 3 | 632 | 35.36% |
| NFLX241220P00460000 | 2024-04-26 12:51PM EDT | 460.00 | 18.70 | 17.55 | 20.20 | -1.20 | -6.03% | 1 | 262 | 34.95% |
| NFLX241220P00470000 | 2024-04-26 12:46PM EDT | 470.00 | 21.00 | 18.45 | 22.45 | +0.30 | +1.45% | 1 | 111 | 34.39% |
| NFLX241220P00480000 | 2024-04-26 2:40PM EDT | 480.00 | 23.38 | 23.00 | 25.05 | -1.02 | -4.18% | 3 | 1,620 | 33.95% |
| NFLX241220P00490000 | 2024-04-26 1:31PM EDT | 490.00 | 26.25 | 23.60 | 27.30 | -0.97 | -3.56% | 1 | 94 | 33.13% |
| NFLX241220P00500000 | 2024-04-26 2:40PM EDT | 500.00 | 29.23 | 28.25 | 30.35 | +1.28 | +4.58% | 44 | 279 | 32.72% |
| NFLX241220P00510000 | 2024-04-25 2:49PM EDT | 510.00 | 33.85 | 31.05 | 33.70 | +1.65 | +5.12% | 3 | 412 | 32.35% |
| NFLX241220P00520000 | 2024-04-26 3:24PM EDT | 520.00 | 36.00 | 35.10 | 37.30 | +0.50 | +1.41% | 62 | 195 | 31.98% |
| NFLX241220P00525000 | 2024-04-24 10:26AM EDT | 525.00 | 38.22 | 36.45 | 38.75 | 0.00 | - | 6 | 45 | 31.53% |
| NFLX241220P00530000 | 2024-04-26 11:19AM EDT | 530.00 | 41.20 | 39.50 | 41.10 | 0.00 | - | 61 | 261 | 31.58% |
| NFLX241220P00535000 | 2024-04-24 12:44PM EDT | 535.00 | 43.10 | 40.40 | 42.45 | -1.91 | -4.24% | 2 | 47 | 31.00% |
| NFLX241220P00540000 | 2024-04-26 1:20PM EDT | 540.00 | 43.79 | 43.50 | 44.70 | +0.86 | +2.00% | 4 | 303 | 30.91% |
| NFLX241220P00545000 | 2024-04-25 3:57PM EDT | 545.00 | 44.94 | 44.65 | 46.95 | 0.00 | - | 1 | 23 | 30.78% |
| NFLX241220P00550000 | 2024-04-26 12:04PM EDT | 550.00 | 50.35 | 46.95 | 50.25 | +0.42 | +0.84% | 5 | 235 | 31.20% |
| NFLX241220P00555000 | 2024-04-26 12:52PM EDT | 555.00 | 51.45 | 49.20 | 52.65 | -3.05 | -5.60% | 1 | 2 | 31.08% |
| NFLX241220P00560000 | 2024-04-25 9:36AM EDT | 560.00 | 56.40 | 52.10 | 55.25 | 0.00 | - | 1 | 187 | 31.02% |
| NFLX241220P00565000 | 2024-04-19 3:39PM EDT | 565.00 | 59.87 | 53.85 | 56.80 | 0.00 | - | 8 | 4 | 30.35% |
| NFLX241220P00570000 | 2024-04-25 3:39PM EDT | 570.00 | 56.33 | 56.40 | 60.10 | 0.00 | - | 1 | 148 | 30.61% |
| NFLX241220P00575000 | 2024-04-23 3:55PM EDT | 575.00 | 53.63 | 58.85 | 62.70 | 0.00 | - | 1 | 65 | 30.44% |
| NFLX241220P00580000 | 2024-04-25 1:41PM EDT | 580.00 | 61.92 | 61.50 | 65.25 | 0.00 | - | 19 | 285 | 30.21% |
| NFLX241220P00585000 | 2024-04-19 10:20AM EDT | 585.00 | 62.50 | 64.25 | 66.85 | 0.00 | - | 16 | 16 | 29.41% |
| NFLX241220P00590000 | 2024-04-26 10:17AM EDT | 590.00 | 70.70 | 67.90 | 70.90 | +1.25 | +1.80% | 2 | 122 | 29.93% |
| NFLX241220P00595000 | 2024-04-25 3:26PM EDT | 595.00 | 68.94 | 69.70 | 73.65 | 0.00 | - | 3 | 11 | 29.69% |
| NFLX241220P00600000 | 2024-04-23 10:30AM EDT | 600.00 | 71.20 | 73.65 | 75.60 | 0.00 | - | 100 | 325 | 28.97% |
| NFLX241220P00605000 | 2024-04-19 2:59PM EDT | 605.00 | 82.25 | 76.30 | 79.45 | 0.00 | - | 1 | 1 | 29.27% |
| NFLX241220P00610000 | 2024-04-24 9:56AM EDT | 610.00 | 79.06 | 78.60 | 81.75 | 0.00 | - | 3 | 485 | 28.66% |
| NFLX241220P00615000 | 2024-04-22 9:44AM EDT | 615.00 | 91.85 | 81.60 | 84.90 | 0.00 | - | 2 | 2 | 28.49% |
| NFLX241220P00620000 | 2024-04-24 9:56AM EDT | 620.00 | 85.25 | 84.80 | 88.10 | 0.00 | - | 3 | 102 | 28.31% |
| NFLX241220P00630000 | 2024-04-19 9:44AM EDT | 630.00 | 93.35 | 91.20 | 94.65 | 0.00 | - | 9 | 67 | 27.92% |
| NFLX241220P00635000 | 2024-04-23 12:09PM EDT | 635.00 | 88.80 | 94.55 | 98.85 | 0.00 | - | 1 | 2 | 28.22% |
| NFLX241220P00640000 | 2024-04-23 11:30AM EDT | 640.00 | 94.00 | 98.50 | 101.55 | 0.00 | - | 1 | 136 | 27.58% |
| NFLX241220P00645000 | 2024-04-18 11:32AM EDT | 645.00 | 79.70 | 100.80 | 105.05 | 0.00 | - | - | 1 | 27.38% |
| NFLX241220P00650000 | 2024-04-23 12:30PM EDT | 650.00 | 98.00 | 105.00 | 108.65 | 0.00 | - | 7 | 396 | 27.20% |
| NFLX241220P00660000 | 2024-04-24 10:54AM EDT | 660.00 | 115.97 | 112.55 | 116.00 | 0.00 | - | 1 | 17 | 26.81% |
| NFLX241220P00670000 | 2024-04-18 10:35AM EDT | 670.00 | 94.05 | 120.25 | 123.45 | 0.00 | - | 4 | 20 | 26.32% |
| NFLX241220P00680000 | 2024-04-18 10:35AM EDT | 680.00 | 100.05 | 128.20 | 131.15 | 0.00 | - | 4 | 6 | 25.82% |
| NFLX241220P00690000 | 2024-04-24 11:12AM EDT | 690.00 | 140.60 | 135.65 | 140.70 | 0.00 | - | 6 | 62 | 26.63% |
| NFLX241220P00700000 | 2024-04-04 2:01PM EDT | 700.00 | 105.50 | 144.55 | 147.70 | 0.00 | - | 1 | 3 | 25.20% |
| NFLX241220P00710000 | 2024-04-15 10:40AM EDT | 710.00 | 116.70 | 153.00 | 156.80 | 0.00 | - | 1 | 3 | 25.40% |
| NFLX241220P00720000 | 2024-02-07 4:03PM EDT | 720.00 | 164.10 | 136.70 | 141.40 | 0.00 | - | - | 11 | 0.00% |
| NFLX241220P00730000 | 2024-02-08 4:02PM EDT | 730.00 | 177.09 | 143.80 | 148.60 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX241220P00740000 | 2024-04-22 9:40AM EDT | 740.00 | 191.75 | 178.90 | 183.30 | 0.00 | - | 6 | 8 | 24.36% |
| NFLX241220P00750000 | 2024-04-15 10:40AM EDT | 750.00 | 145.61 | 189.05 | 191.70 | 0.00 | - | 2 | 3 | 22.87% |
| NFLX241220P00760000 | 2024-02-20 12:37PM EDT | 760.00 | 191.05 | 152.95 | 157.65 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX241220P00770000 | 2024-02-07 1:45PM EDT | 770.00 | 206.80 | 176.05 | 179.90 | 0.00 | - | - | 0 | 0.00% |
| NFLX241220P00780000 | 2024-04-04 2:20PM EDT | 780.00 | 166.32 | 216.85 | 221.05 | 0.00 | - | 2 | 0 | 23.97% |
| NFLX241220P00790000 | 2024-02-21 11:25AM EDT | 790.00 | 218.85 | 173.55 | 177.65 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX241220P00800000 | 2024-04-25 3:47PM EDT | 800.00 | 236.50 | 236.75 | 241.30 | 0.00 | - | 1 | 1 | 25.89% |
| NFLX241220P00810000 | 2024-02-15 12:18PM EDT | 810.00 | 229.30 | 209.05 | 212.90 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX241220P00840000 | 2024-04-18 9:42AM EDT | 840.00 | 236.70 | 276.25 | 281.50 | 0.00 | - | - | 0 | 29.02% |
| NFLX241220P00850000 | 2024-04-11 3:46PM EDT | 850.00 | 225.48 | 286.10 | 291.35 | 0.00 | - | - | 0 | 29.37% |
| NFLX241220P00860000 | 2024-04-17 11:10AM EDT | 860.00 | 248.97 | 296.05 | 301.30 | 0.00 | - | 2 | 0 | 29.90% |
| NFLX241220P00880000 | 2024-03-12 9:54AM EDT | 880.00 | 281.05 | 262.90 | 264.95 | 0.00 | - | - | 3 | 0.00% |
| NFLX241220P00890000 | 2024-03-12 9:53AM EDT | 890.00 | 291.00 | 272.40 | 274.35 | 0.00 | - | - | 1 | 0.00% |
| NFLX241220P00900000 | 2024-03-05 3:00PM EDT | 900.00 | 305.25 | 281.45 | 286.45 | 0.00 | - | - | 0 | 0.00% |
| NFLX241220P00960000 | 2024-04-17 11:10AM EDT | 960.00 | 345.76 | 396.00 | 401.15 | 0.00 | - | - | 0 | 35.41% |
| NFLX241220P00990000 | 2024-03-20 10:57AM EDT | 990.00 | 368.51 | 430.95 | 438.20 | 0.00 | - | - | 0 | 48.53% |
| NFLX241220P01100000 | 2024-03-20 10:57AM EDT | 1,100.00 | 478.51 | 540.30 | 546.90 | 0.00 | - | - | 0 | 53.00% |
© 2024 Yahoo. All rights reserved.