Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240510C00300000 | 2024-05-02 1:18PM EDT | 300.00 | 261.90 | 276.00 | 283.10 | +261.90 | - | - | 1 | 204.30% |
NFLX240510C00360000 | 2024-05-03 10:23AM EDT | 360.00 | 213.10 | 216.05 | 223.20 | +213.10 | - | 2 | 0 | 157.42% |
NFLX240510C00370000 | 2024-04-18 1:16PM EDT | 370.00 | 243.70 | 206.05 | 213.05 | 0.00 | - | - | 1 | 143.75% |
NFLX240510C00380000 | 2024-05-01 2:22PM EDT | 380.00 | 173.05 | 196.10 | 203.20 | 0.00 | - | 1 | 1 | 142.77% |
NFLX240510C00390000 | 2024-05-03 2:44PM EDT | 390.00 | 187.87 | 186.10 | 193.20 | +15.96 | +9.28% | 1 | 2 | 134.77% |
NFLX240510C00410000 | 2024-04-29 10:23AM EDT | 410.00 | 148.82 | 166.15 | 173.25 | +148.82 | - | - | 3 | 121.97% |
NFLX240510C00420000 | 2024-04-26 3:53PM EDT | 420.00 | 141.30 | 156.20 | 162.95 | 0.00 | - | 1 | 1 | 108.01% |
NFLX240510C00430000 | 2024-05-03 3:48PM EDT | 430.00 | 148.50 | 146.15 | 153.10 | +13.22 | +9.77% | 1 | 2 | 103.61% |
NFLX240510C00435000 | 2024-05-01 10:13AM EDT | 435.00 | 114.15 | 141.15 | 148.10 | +114.15 | - | - | 1 | 100.00% |
NFLX240510C00450000 | 2024-05-03 9:46AM EDT | 450.00 | 121.17 | 126.15 | 133.00 | +20.62 | +20.51% | 10 | 1 | 87.21% |
NFLX240510C00460000 | 2024-04-25 11:16AM EDT | 460.00 | 98.60 | 116.25 | 123.00 | 0.00 | - | 2 | 4 | 82.62% |
NFLX240510C00465000 | 2024-05-02 12:13PM EDT | 465.00 | 94.65 | 111.30 | 118.00 | 0.00 | - | 1 | 0 | 80.18% |
NFLX240510C00470000 | 2024-05-01 3:08PM EDT | 470.00 | 89.81 | 106.25 | 113.00 | 0.00 | - | 6 | 19 | 75.83% |
NFLX240510C00475000 | 2024-04-26 3:51PM EDT | 475.00 | 88.07 | 101.20 | 108.20 | 0.00 | - | 1 | 1 | 75.00% |
NFLX240510C00490000 | 2024-04-29 9:37AM EDT | 490.00 | 69.59 | 86.25 | 93.40 | 0.00 | - | 1 | 5 | 67.97% |
NFLX240510C00495000 | 2024-05-03 2:56PM EDT | 495.00 | 83.30 | 81.25 | 88.40 | +83.30 | - | 5 | 0 | 64.45% |
NFLX240510C00500000 | 2024-05-03 3:50PM EDT | 500.00 | 79.37 | 76.25 | 83.40 | +19.35 | +32.24% | 3 | 9 | 60.99% |
NFLX240510C00505000 | 2024-05-03 2:57PM EDT | 505.00 | 73.33 | 71.25 | 78.30 | +73.33 | - | 12 | 0 | 56.42% |
NFLX240510C00510000 | 2024-05-03 3:10PM EDT | 510.00 | 67.95 | 66.30 | 73.40 | +17.62 | +35.01% | 12 | 6 | 54.49% |
NFLX240510C00512500 | 2024-05-03 2:53PM EDT | 512.50 | 65.69 | 63.80 | 70.95 | +65.69 | - | 5 | 0 | 53.20% |
NFLX240510C00515000 | 2024-05-03 10:24AM EDT | 515.00 | 60.00 | 61.35 | 68.45 | +12.00 | +25.00% | 1 | 6 | 51.88% |
NFLX240510C00517500 | 2024-05-01 9:50AM EDT | 517.50 | 32.15 | 58.85 | 65.95 | +32.15 | - | - | 2 | 50.10% |
NFLX240510C00520000 | 2024-05-03 2:14PM EDT | 520.00 | 58.42 | 56.35 | 63.35 | +24.32 | +71.32% | 151 | 14 | 78.63% |
NFLX240510C00525000 | 2024-05-03 2:15PM EDT | 525.00 | 53.35 | 51.40 | 58.50 | +28.20 | +112.13% | 152 | 14 | 74.67% |
NFLX240510C00530000 | 2024-05-03 12:08PM EDT | 530.00 | 48.45 | 46.45 | 53.40 | +12.95 | +36.48% | 14 | 10 | 69.15% |
NFLX240510C00532500 | 2024-05-03 12:08PM EDT | 532.50 | 46.00 | 44.00 | 51.05 | +46.00 | - | 1 | 14 | 67.53% |
NFLX240510C00535000 | 2024-05-03 9:55AM EDT | 535.00 | 39.89 | 41.60 | 48.55 | +7.79 | +24.27% | 20 | 20 | 65.04% |
NFLX240510C00540000 | 2024-05-03 1:09PM EDT | 540.00 | 39.74 | 36.65 | 43.60 | +12.74 | +47.19% | 25 | 73 | 60.27% |
NFLX240510C00542500 | 2024-05-02 3:30PM EDT | 542.50 | 24.91 | 34.25 | 40.20 | 0.00 | - | 2 | 12 | 52.89% |
NFLX240510C00545000 | 2024-05-03 9:34AM EDT | 545.00 | 26.50 | 32.50 | 37.05 | +3.50 | +15.22% | 1 | 69 | 46.79% |
NFLX240510C00547500 | 2024-05-03 11:12AM EDT | 547.50 | 28.03 | 29.85 | 36.20 | +7.27 | +35.02% | 8 | 26 | 53.06% |
NFLX240510C00550000 | 2024-05-03 3:47PM EDT | 550.00 | 30.40 | 28.10 | 33.75 | +11.60 | +61.70% | 43 | 297 | 50.68% |
NFLX240510C00552500 | 2024-05-03 3:23PM EDT | 552.50 | 27.25 | 25.85 | 30.20 | +10.25 | +60.29% | 8 | 69 | 42.97% |
NFLX240510C00555000 | 2024-05-03 3:58PM EDT | 555.00 | 25.84 | 24.15 | 27.30 | +10.49 | +68.34% | 55 | 168 | 38.44% |
NFLX240510C00557500 | 2024-05-03 3:32PM EDT | 557.50 | 23.35 | 22.00 | 24.65 | +9.55 | +69.20% | 25 | 214 | 35.18% |
NFLX240510C00560000 | 2024-05-03 3:49PM EDT | 560.00 | 21.47 | 19.85 | 23.10 | +9.47 | +78.92% | 436 | 635 | 37.00% |
NFLX240510C00562500 | 2024-05-03 3:53PM EDT | 562.50 | 20.11 | 17.70 | 20.95 | +10.16 | +102.11% | 97 | 204 | 35.76% |
NFLX240510C00565000 | 2024-05-03 3:59PM EDT | 565.00 | 18.00 | 15.80 | 19.05 | +8.74 | +94.38% | 206 | 260 | 35.32% |
NFLX240510C00567500 | 2024-05-03 3:58PM EDT | 567.50 | 15.75 | 14.65 | 17.90 | +8.35 | +112.84% | 300 | 107 | 37.44% |
NFLX240510C00570000 | 2024-05-03 3:59PM EDT | 570.00 | 14.15 | 12.60 | 14.85 | +7.45 | +111.19% | 936 | 606 | 32.17% |
NFLX240510C00572500 | 2024-05-03 3:54PM EDT | 572.50 | 11.90 | 10.50 | 13.65 | +11.90 | - | 327 | 82 | 33.45% |
NFLX240510C00575000 | 2024-05-03 3:56PM EDT | 575.00 | 10.70 | 10.50 | 11.50 | +5.60 | +109.80% | 1,220 | 642 | 31.05% |
NFLX240510C00577500 | 2024-05-03 3:59PM EDT | 577.50 | 9.50 | 9.05 | 10.20 | +9.50 | - | 621 | 27 | 31.27% |
NFLX240510C00580000 | 2024-05-03 3:59PM EDT | 580.00 | 8.11 | 7.85 | 8.30 | +4.11 | +102.75% | 2,164 | 634 | 29.09% |
NFLX240510C00582500 | 2024-05-03 3:59PM EDT | 582.50 | 6.90 | 6.65 | 7.10 | +6.90 | - | 246 | 92 | 28.90% |
NFLX240510C00585000 | 2024-05-03 3:59PM EDT | 585.00 | 5.90 | 5.15 | 5.90 | +3.29 | +126.05% | 1,527 | 521 | 28.31% |
NFLX240510C00587500 | 2024-05-03 3:59PM EDT | 587.50 | 4.95 | 4.20 | 5.40 | +4.95 | - | 368 | 155 | 29.79% |
NFLX240510C00590000 | 2024-05-03 3:59PM EDT | 590.00 | 4.17 | 3.70 | 4.45 | +2.35 | +129.12% | 1,191 | 2,690 | 29.32% |
NFLX240510C00592500 | 2024-05-03 3:58PM EDT | 592.50 | 3.30 | 2.96 | 4.00 | +3.30 | - | 165 | 58 | 30.39% |
NFLX240510C00595000 | 2024-05-03 3:59PM EDT | 595.00 | 2.79 | 2.70 | 2.79 | +1.55 | +125.00% | 1,220 | 258 | 27.97% |
NFLX240510C00597500 | 2024-05-03 3:59PM EDT | 597.50 | 2.29 | 2.15 | 2.39 | +2.29 | - | 384 | 51 | 28.52% |
NFLX240510C00600000 | 2024-05-03 3:59PM EDT | 600.00 | 1.76 | 1.80 | 1.86 | +0.89 | +102.30% | 3,870 | 1,084 | 28.08% |
NFLX240510C00602500 | 2024-05-03 3:59PM EDT | 602.50 | 1.47 | 1.25 | 1.51 | +1.47 | - | 251 | 49 | 28.19% |
NFLX240510C00605000 | 2024-05-03 3:59PM EDT | 605.00 | 1.10 | 1.10 | 1.19 | +0.58 | +111.54% | 399 | 190 | 28.10% |
NFLX240510C00607500 | 2024-05-03 3:54PM EDT | 607.50 | 0.79 | 0.87 | 1.00 | +0.79 | - | 108 | 21 | 28.59% |
NFLX240510C00610000 | 2024-05-03 3:59PM EDT | 610.00 | 0.69 | 0.55 | 0.76 | +0.33 | +91.67% | 1,169 | 406 | 28.35% |
NFLX240510C00612500 | 2024-05-03 3:59PM EDT | 612.50 | 0.54 | 0.40 | 0.77 | +0.54 | - | 94 | 2 | 30.13% |
NFLX240510C00615000 | 2024-05-03 3:59PM EDT | 615.00 | 0.46 | 0.42 | 0.47 | +0.21 | +84.00% | 184 | 211 | 28.54% |
NFLX240510C00617500 | 2024-05-03 3:57PM EDT | 617.50 | 0.28 | 0.16 | 0.38 | +0.28 | - | 20 | 52 | 28.83% |
NFLX240510C00620000 | 2024-05-03 3:59PM EDT | 620.00 | 0.27 | 0.21 | 0.30 | +0.08 | +42.11% | 243 | 689 | 29.00% |
NFLX240510C00622500 | 2024-05-03 3:53PM EDT | 622.50 | 0.16 | 0.10 | 0.52 | +0.16 | - | 53 | 2 | 33.72% |
NFLX240510C00625000 | 2024-05-03 3:53PM EDT | 625.00 | 0.12 | 0.09 | 0.49 | -0.03 | -20.00% | 130 | 365 | 34.79% |
NFLX240510C00627500 | 2024-05-03 3:43PM EDT | 627.50 | 0.11 | 0.05 | 0.15 | +0.11 | - | 57 | 15 | 29.69% |
NFLX240510C00630000 | 2024-05-03 3:59PM EDT | 630.00 | 0.11 | 0.04 | 0.14 | +0.01 | +10.00% | 109 | 288 | 30.66% |
NFLX240510C00632500 | 2024-05-03 3:29PM EDT | 632.50 | 0.08 | 0.03 | 0.40 | +0.08 | - | 27 | 0 | 37.70% |
NFLX240510C00635000 | 2024-05-03 3:59PM EDT | 635.00 | 0.03 | 0.03 | 0.07 | -0.07 | -70.00% | 287 | 309 | 30.18% |
NFLX240510C00640000 | 2024-05-03 3:09PM EDT | 640.00 | 0.05 | 0.01 | 0.10 | -0.07 | -58.33% | 11 | 250 | 33.89% |
NFLX240510C00645000 | 2024-05-03 1:45PM EDT | 645.00 | 0.06 | 0.02 | 0.13 | -0.04 | -40.00% | 32 | 68 | 37.50% |
NFLX240510C00650000 | 2024-05-03 3:58PM EDT | 650.00 | 0.04 | 0.00 | 0.10 | +0.03 | +300.00% | 5 | 146 | 38.48% |
NFLX240510C00655000 | 2024-04-26 9:47AM EDT | 655.00 | 0.32 | 0.00 | 0.18 | 0.00 | - | 2 | 27 | 43.95% |
NFLX240510C00660000 | 2024-05-03 3:07PM EDT | 660.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 11 | 12 | 39.45% |
NFLX240510C00665000 | 2024-05-02 1:39PM EDT | 665.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 27 | 42.38% |
NFLX240510C00670000 | 2024-05-03 10:44AM EDT | 670.00 | 0.06 | 0.01 | 0.02 | -0.01 | -14.29% | 140 | 172 | 39.84% |
NFLX240510C00675000 | 2024-05-02 3:45PM EDT | 675.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 56 | 44.53% |
NFLX240510C00680000 | 2024-05-02 10:33AM EDT | 680.00 | 0.23 | 0.00 | 0.29 | 0.00 | - | 1 | 66 | 53.61% |
NFLX240510C00685000 | 2024-04-26 2:49PM EDT | 685.00 | 0.51 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 59.96% |
NFLX240510C00690000 | 2024-04-26 2:28PM EDT | 690.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 10 | 70 | 62.11% |
NFLX240510C00695000 | 2024-04-19 1:10PM EDT | 695.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 15 | 29 | 64.31% |
NFLX240510C00700000 | 2024-05-03 10:42AM EDT | 700.00 | 0.04 | 0.00 | 0.50 | +0.01 | +33.33% | 75 | 143 | 66.46% |
NFLX240510C00710000 | 2024-04-30 9:30AM EDT | 710.00 | 0.74 | 0.00 | 0.50 | 0.00 | - | 9 | 62 | 70.70% |
NFLX240510C00720000 | 2024-04-30 3:59PM EDT | 720.00 | 0.02 | 0.00 | 0.49 | 0.00 | - | 20 | 60 | 74.61% |
NFLX240510C00730000 | 2024-04-23 3:57PM EDT | 730.00 | 0.20 | 0.00 | 0.49 | 0.00 | - | 1 | 14 | 78.61% |
NFLX240510C00740000 | 2024-04-19 10:19AM EDT | 740.00 | 0.04 | 0.00 | 0.49 | 0.00 | - | 2 | 6 | 82.62% |
NFLX240510C00750000 | 2024-05-03 11:30AM EDT | 750.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 202 | 59.38% |
NFLX240510C00760000 | 2024-04-25 2:19PM EDT | 760.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 71.09% |
NFLX240510C00770000 | 2024-04-23 12:38PM EDT | 770.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 71.09% |
NFLX240510C00780000 | 2024-04-18 3:56PM EDT | 780.00 | 1.45 | 0.00 | 0.02 | 0.00 | - | 3 | 12 | 71.88% |
NFLX240510C00790000 | 2024-04-22 1:26PM EDT | 790.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 85.35% |
NFLX240510C00800000 | 2024-05-01 2:48PM EDT | 800.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 20 | 222 | 104.69% |
NFLX240510C00820000 | 2024-04-16 10:00AM EDT | 820.00 | 0.71 | 0.00 | 0.49 | 0.00 | - | - | 1 | 111.52% |
NFLX240510C00830000 | 2024-04-30 9:30AM EDT | 830.00 | 0.89 | 0.00 | 0.49 | 0.00 | - | 6 | 6 | 114.84% |
NFLX240510C00840000 | 2024-04-19 11:48AM EDT | 840.00 | 0.04 | 0.00 | 0.49 | 0.00 | - | 4 | 7 | 118.16% |
NFLX240510C00850000 | 2024-05-02 11:09AM EDT | 850.00 | 0.44 | 0.00 | 0.49 | 0.00 | - | 1 | 2 | 121.39% |
NFLX240510C00860000 | 2024-05-03 9:30AM EDT | 860.00 | 0.05 | 0.00 | 0.01 | +0.03 | +150.00% | 1 | 52 | 87.50% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240510P00320000 | 2024-04-19 12:42PM EDT | 320.00 | 0.04 | 0.00 | 0.49 | 0.00 | - | 1 | 1 | 189.26% |
NFLX240510P00340000 | 2024-04-19 9:41AM EDT | 340.00 | 0.05 | 0.00 | 0.49 | 0.00 | - | 1 | 2 | 171.48% |
NFLX240510P00350000 | 2024-04-22 1:12PM EDT | 350.00 | 0.03 | 0.00 | 0.49 | 0.00 | - | - | 1 | 162.89% |
NFLX240510P00390000 | 2024-04-11 1:23PM EDT | 390.00 | 0.54 | 0.00 | 0.49 | 0.00 | - | - | 1 | 130.86% |
NFLX240510P00400000 | 2024-05-02 11:16AM EDT | 400.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 20 | 61 | 111.13% |
NFLX240510P00410000 | 2024-05-03 2:59PM EDT | 410.00 | 0.01 | 0.00 | 0.49 | -0.06 | -85.71% | 2 | 31 | 115.92% |
NFLX240510P00420000 | 2024-05-03 12:41PM EDT | 420.00 | 0.01 | 0.00 | 0.11 | -0.08 | -88.89% | 5 | 43 | 91.80% |
NFLX240510P00430000 | 2024-04-24 2:06PM EDT | 430.00 | 0.15 | 0.00 | 0.32 | 0.00 | - | 1 | 2 | 96.29% |
NFLX240510P00435000 | 2024-05-02 9:31AM EDT | 435.00 | 0.07 | 0.00 | 0.48 | 0.00 | - | 1 | 72 | 97.75% |
NFLX240510P00440000 | 2024-04-29 1:18PM EDT | 440.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 6 | 11 | 70.31% |
NFLX240510P00445000 | 2024-05-01 10:02AM EDT | 445.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 29 | 83.79% |
NFLX240510P00450000 | 2024-05-01 10:46AM EDT | 450.00 | 0.14 | 0.01 | 0.13 | 0.00 | - | 5 | 133 | 75.39% |
NFLX240510P00455000 | 2024-04-30 12:35PM EDT | 455.00 | 0.20 | 0.00 | 0.44 | 0.00 | - | 3 | 4 | 83.11% |
NFLX240510P00460000 | 2024-05-03 10:25AM EDT | 460.00 | 0.19 | 0.00 | 0.41 | -0.03 | -13.64% | 10 | 97 | 79.00% |
NFLX240510P00465000 | 2024-04-30 11:58AM EDT | 465.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 71.09% |
NFLX240510P00470000 | 2024-05-03 11:57AM EDT | 470.00 | 0.05 | 0.00 | 0.03 | -0.04 | -44.44% | 25 | 127 | 54.69% |
NFLX240510P00475000 | 2024-05-03 3:52PM EDT | 475.00 | 0.03 | 0.00 | 0.10 | -0.04 | -57.14% | 15 | 436 | 58.59% |
NFLX240510P00480000 | 2024-05-03 11:57AM EDT | 480.00 | 0.10 | 0.00 | 0.12 | -0.02 | -16.67% | 7 | 52 | 56.84% |
NFLX240510P00482500 | 2024-05-02 11:39AM EDT | 482.50 | 0.20 | 0.00 | 0.27 | +0.20 | - | - | 1 | 61.04% |
NFLX240510P00485000 | 2024-05-03 12:43PM EDT | 485.00 | 0.06 | 0.00 | 0.16 | -0.07 | -53.85% | 7 | 58 | 55.86% |
NFLX240510P00487500 | 2024-05-03 11:14AM EDT | 487.50 | 0.06 | 0.00 | 0.06 | +0.06 | - | 22 | 0 | 52.54% |
NFLX240510P00490000 | 2024-05-03 3:59PM EDT | 490.00 | 0.03 | 0.00 | 0.14 | -0.08 | -72.73% | 116 | 332 | 52.15% |
NFLX240510P00492500 | 2024-05-03 10:25AM EDT | 492.50 | 0.18 | 0.00 | 0.32 | +0.18 | - | 48 | 59 | 56.15% |
NFLX240510P00495000 | 2024-05-03 2:53PM EDT | 495.00 | 0.03 | 0.03 | 0.11 | -0.11 | -78.57% | 31 | 262 | 52.05% |
NFLX240510P00500000 | 2024-05-03 3:48PM EDT | 500.00 | 0.06 | 0.02 | 0.08 | -0.09 | -60.00% | 46 | 500 | 47.27% |
NFLX240510P00502500 | 2024-05-03 3:55PM EDT | 502.50 | 0.06 | 0.03 | 0.10 | +0.06 | - | 10 | 11 | 47.07% |
NFLX240510P00505000 | 2024-05-03 3:57PM EDT | 505.00 | 0.06 | 0.05 | 0.10 | -0.18 | -75.00% | 26 | 215 | 45.61% |
NFLX240510P00507500 | 2024-05-02 3:49PM EDT | 507.50 | 0.23 | 0.04 | 0.53 | +0.23 | - | - | 0 | 51.07% |
NFLX240510P00510000 | 2024-05-03 3:53PM EDT | 510.00 | 0.15 | 0.08 | 0.15 | -0.11 | -42.31% | 123 | 443 | 45.02% |
NFLX240510P00512500 | 2024-05-03 11:38AM EDT | 512.50 | 0.14 | 0.05 | 0.26 | +0.14 | - | 22 | 3 | 47.17% |
NFLX240510P00515000 | 2024-05-03 3:59PM EDT | 515.00 | 0.15 | 0.10 | 0.18 | -0.19 | -55.88% | 195 | 248 | 43.12% |
NFLX240510P00517500 | 2024-05-03 10:04AM EDT | 517.50 | 0.30 | 0.06 | 0.57 | +0.30 | - | 1 | 6 | 50.29% |
NFLX240510P00520000 | 2024-05-03 3:59PM EDT | 520.00 | 0.21 | 0.12 | 0.18 | -0.35 | -62.50% | 218 | 1,301 | 40.04% |
NFLX240510P00522500 | 2024-05-03 3:27PM EDT | 522.50 | 0.16 | 0.11 | 0.50 | +0.16 | - | 6 | 87 | 45.61% |
NFLX240510P00525000 | 2024-05-03 3:55PM EDT | 525.00 | 0.18 | 0.09 | 0.19 | -0.38 | -67.86% | 249 | 476 | 37.31% |
NFLX240510P00527500 | 2024-05-03 12:56PM EDT | 527.50 | 0.22 | 0.10 | 0.63 | +0.22 | - | 49 | 66 | 44.07% |
NFLX240510P00530000 | 2024-05-03 3:57PM EDT | 530.00 | 0.24 | 0.15 | 0.23 | -0.52 | -68.42% | 353 | 647 | 35.25% |
NFLX240510P00532500 | 2024-05-03 3:37PM EDT | 532.50 | 0.26 | 0.19 | 0.48 | +0.26 | - | 20 | 280 | 38.33% |
NFLX240510P00535000 | 2024-05-03 3:59PM EDT | 535.00 | 0.30 | 0.21 | 0.34 | -0.88 | -74.58% | 276 | 338 | 34.28% |
NFLX240510P00537500 | 2024-05-03 3:56PM EDT | 537.50 | 0.34 | 0.17 | 0.44 | +0.34 | - | 29 | 145 | 34.23% |
NFLX240510P00540000 | 2024-05-03 3:57PM EDT | 540.00 | 0.42 | 0.34 | 0.49 | -1.14 | -73.08% | 324 | 1,042 | 33.20% |
NFLX240510P00542500 | 2024-05-03 3:57PM EDT | 542.50 | 0.46 | 0.22 | 0.55 | -1.45 | -75.92% | 217 | 193 | 32.23% |
NFLX240510P00545000 | 2024-05-03 3:55PM EDT | 545.00 | 0.58 | 0.40 | 0.70 | -1.68 | -74.34% | 670 | 425 | 32.08% |
NFLX240510P00547500 | 2024-05-03 3:59PM EDT | 547.50 | 0.72 | 0.35 | 0.72 | -2.09 | -74.38% | 325 | 146 | 30.40% |
NFLX240510P00550000 | 2024-05-03 3:59PM EDT | 550.00 | 0.85 | 0.70 | 0.90 | -2.35 | -73.44% | 1,017 | 513 | 30.13% |
NFLX240510P00552500 | 2024-05-03 3:58PM EDT | 552.50 | 1.01 | 0.74 | 1.45 | -3.69 | -78.51% | 259 | 84 | 32.18% |
NFLX240510P00555000 | 2024-05-03 3:58PM EDT | 555.00 | 1.23 | 1.13 | 1.33 | -3.37 | -73.26% | 516 | 478 | 29.21% |
NFLX240510P00557500 | 2024-05-03 3:55PM EDT | 557.50 | 1.55 | 1.13 | 1.57 | -3.95 | -71.82% | 314 | 215 | 28.52% |
NFLX240510P00560000 | 2024-05-03 3:59PM EDT | 560.00 | 1.74 | 1.74 | 2.00 | -5.13 | -74.67% | 713 | 590 | 28.60% |
NFLX240510P00562500 | 2024-05-03 3:55PM EDT | 562.50 | 2.32 | 2.05 | 2.35 | -5.73 | -71.18% | 414 | 173 | 27.91% |
NFLX240510P00565000 | 2024-05-03 3:59PM EDT | 565.00 | 2.56 | 2.56 | 3.15 | -5.99 | -70.06% | 1,585 | 267 | 28.89% |
NFLX240510P00567500 | 2024-05-03 3:59PM EDT | 567.50 | 3.35 | 2.91 | 4.00 | +3.35 | - | 224 | 20 | 29.54% |
NFLX240510P00570000 | 2024-05-03 3:59PM EDT | 570.00 | 4.05 | 3.70 | 4.80 | -7.59 | -65.21% | 1,656 | 158 | 29.54% |
NFLX240510P00572500 | 2024-05-03 3:59PM EDT | 572.50 | 4.77 | 4.55 | 5.45 | +4.77 | - | 316 | 3 | 28.63% |
NFLX240510P00575000 | 2024-05-03 3:59PM EDT | 575.00 | 5.85 | 5.60 | 5.95 | -8.65 | -59.66% | 776 | 246 | 26.87% |
NFLX240510P00577500 | 2024-05-03 3:59PM EDT | 577.50 | 6.60 | 6.65 | 7.00 | +6.60 | - | 353 | 81 | 26.65% |
NFLX240510P00580000 | 2024-05-03 3:59PM EDT | 580.00 | 8.00 | 7.20 | 8.30 | -13.00 | -61.90% | 641 | 283 | 26.87% |
NFLX240510P00582500 | 2024-05-03 3:48PM EDT | 582.50 | 9.65 | 9.05 | 9.60 | +9.65 | - | 2 | 0 | 26.65% |
NFLX240510P00585000 | 2024-05-03 3:59PM EDT | 585.00 | 10.68 | 9.55 | 12.40 | -12.32 | -53.57% | 98 | 22 | 31.23% |
NFLX240510P00587500 | 2024-05-03 2:36PM EDT | 587.50 | 13.48 | 10.95 | 14.15 | +13.48 | - | 4 | 0 | 31.90% |
NFLX240510P00590000 | 2024-05-03 11:40AM EDT | 590.00 | 16.85 | 13.60 | 15.30 | -11.29 | -40.12% | 4 | 39 | 30.04% |
NFLX240510P00592500 | 2024-05-01 9:41AM EDT | 592.50 | 46.85 | 14.45 | 17.95 | +46.85 | - | - | 1 | 33.46% |
NFLX240510P00595000 | 2024-05-03 1:57PM EDT | 595.00 | 19.85 | 16.25 | 19.45 | -17.13 | -46.32% | 7 | 22 | 32.20% |
NFLX240510P00600000 | 2024-05-03 3:24PM EDT | 600.00 | 23.00 | 19.35 | 23.00 | -14.44 | -38.57% | 2 | 12 | 30.54% |
NFLX240510P00605000 | 2024-05-01 3:47PM EDT | 605.00 | 48.95 | 24.50 | 28.60 | 0.00 | - | 4 | 0 | 37.94% |
NFLX240510P00610000 | 2024-05-01 3:35PM EDT | 610.00 | 54.20 | 29.05 | 33.55 | 0.00 | - | 26 | 0 | 42.02% |
NFLX240510P00615000 | 2024-04-25 11:24AM EDT | 615.00 | 58.47 | 32.50 | 39.35 | 0.00 | - | 41 | 0 | 50.34% |
NFLX240510P00620000 | 2024-04-25 3:06PM EDT | 620.00 | 55.40 | 37.30 | 44.30 | 0.00 | - | 5 | 0 | 54.26% |
NFLX240510P00625000 | 2024-04-24 3:56PM EDT | 625.00 | 72.25 | 42.50 | 49.35 | 0.00 | - | 153 | 0 | 58.57% |
NFLX240510P00630000 | 2024-04-24 3:56PM EDT | 630.00 | 77.30 | 47.10 | 54.35 | 0.00 | - | 64 | 0 | 62.51% |
NFLX240510P00635000 | 2024-04-19 9:37AM EDT | 635.00 | 77.62 | 52.10 | 59.35 | 0.00 | - | 1 | 0 | 66.35% |
NFLX240510P00640000 | 2024-04-19 9:34AM EDT | 640.00 | 68.00 | 57.15 | 64.40 | 0.00 | - | 2 | 0 | 70.37% |
NFLX240510P00650000 | 2024-04-24 3:53PM EDT | 650.00 | 94.35 | 67.10 | 74.40 | 0.00 | - | 1 | 0 | 77.62% |
NFLX240510P00655000 | 2024-04-24 3:53PM EDT | 655.00 | 99.37 | 72.10 | 79.40 | 0.00 | - | 1 | 0 | 81.13% |
NFLX240510P00675000 | 2024-04-22 3:20PM EDT | 675.00 | 117.70 | 92.60 | 99.35 | 0.00 | - | 155 | 0 | 57.37% |
NFLX240510P00695000 | 2024-04-25 3:53PM EDT | 695.00 | 131.09 | 112.10 | 119.40 | 0.00 | - | - | 0 | 56.64% |
NFLX240510P00710000 | 2024-04-23 11:41AM EDT | 710.00 | 140.36 | 127.10 | 134.35 | 0.00 | - | 1 | 0 | 60.35% |
NFLX240510P00720000 | 2024-04-01 12:43PM EDT | 720.00 | 112.50 | 158.65 | 165.55 | 0.00 | - | - | 0 | 213.86% |
NFLX240510P00730000 | 2024-04-16 1:33PM EDT | 730.00 | 115.94 | 147.10 | 154.35 | 0.00 | - | 1 | 0 | 67.58% |
NFLX240510P00740000 | 2024-04-19 9:59AM EDT | 740.00 | 168.00 | 157.15 | 164.30 | 0.00 | - | 2 | 0 | 71.09% |
NFLX240510P00760000 | 2024-04-19 2:10PM EDT | 760.00 | 200.09 | 177.10 | 184.35 | 0.00 | - | 2 | 0 | 77.93% |
NFLX240510P00780000 | 2024-04-19 2:25PM EDT | 780.00 | 220.03 | 197.25 | 204.35 | 0.00 | - | 1 | 0 | 91.50% |
NFLX240510P00820000 | 2024-04-23 10:15AM EDT | 820.00 | 255.76 | 237.10 | 244.35 | 0.00 | - | - | 0 | 96.88% |
NFLX240510P00860000 | 2024-04-16 11:00AM EDT | 860.00 | 239.39 | 277.10 | 284.30 | 0.00 | - | - | 0 | 103.91% |