Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00005000 | 2024-05-09 11:00AM EDT | 5.00 | 607.50 | 603.45 | 607.70 | 0.00 | - | 7 | 21 | 2,210.16% |
| NFLX240517C00010000 | 2024-05-09 10:48AM EDT | 10.00 | 602.30 | 598.45 | 602.80 | 0.00 | - | 20 | 34 | 1,729.69% |
| NFLX240517C00015000 | 2024-05-02 3:59PM EDT | 15.00 | 549.85 | 593.50 | 597.90 | 0.00 | - | 2 | 0 | 1,510.16% |
| NFLX240517C00020000 | 2024-03-18 11:51AM EDT | 20.00 | 603.15 | 593.05 | 595.50 | 0.00 | - | - | 1 | 1,520.12% |
| 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 | 1,027.83% |
| NFLX240517C00085000 | 2024-04-08 12:58PM EDT | 85.00 | 547.08 | 522.25 | 527.40 | 0.00 | - | - | 0 | 698.05% |
| NFLX240517C00100000 | 2024-01-03 11:23AM EDT | 100.00 | 373.95 | 462.40 | 470.20 | 0.00 | - | - | 4 | 0.00% |
| NFLX240517C00150000 | 2024-04-02 12:32PM EDT | 150.00 | 461.00 | 412.80 | 416.60 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX240517C00170000 | 2024-04-23 10:33AM EDT | 170.00 | 397.36 | 438.65 | 443.00 | 0.00 | - | - | 0 | 479.98% |
| NFLX240517C00180000 | 2024-04-23 10:33AM EDT | 180.00 | 387.36 | 428.70 | 433.00 | 0.00 | - | 4 | 3 | 459.57% |
| 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 | 409.30 | 414.15 | 0.00 | - | 1 | 1 | 367.09% |
| NFLX240517C00205000 | 2023-10-26 2:59PM EDT | 205.00 | 212.95 | 279.20 | 281.20 | 0.00 | - | - | 1 | 0.00% |
| NFLX240517C00220000 | 2024-04-30 1:39PM EDT | 220.00 | 333.04 | 388.70 | 393.55 | 0.00 | - | 1 | 1 | 290.04% |
| NFLX240517C00225000 | 2024-04-19 1:20PM EDT | 225.00 | 332.71 | 383.75 | 388.55 | 0.00 | - | 1 | 1 | 287.11% |
| NFLX240517C00230000 | 2024-05-07 3:59PM EDT | 230.00 | 375.75 | 378.70 | 383.55 | 0.00 | - | 1 | 2 | 278.13% |
| 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 | 342.29% |
| NFLX240517C00250000 | 2024-05-07 3:57PM EDT | 250.00 | 355.70 | 358.85 | 363.55 | 0.00 | - | 2 | 8 | 263.48% |
| NFLX240517C00255000 | 2024-05-01 9:47AM EDT | 255.00 | 292.02 | 353.75 | 358.55 | 0.00 | - | 2 | 6 | 253.13% |
| NFLX240517C00260000 | 2024-01-24 1:33PM EDT | 260.00 | 299.54 | 324.95 | 329.05 | 0.00 | - | 37 | 23 | 0.00% |
| NFLX240517C00265000 | 2024-03-05 3:13PM EDT | 265.00 | 332.72 | 352.55 | 354.85 | 0.00 | - | 2 | 9 | 421.83% |
| NFLX240517C00270000 | 2024-05-07 3:55PM EDT | 270.00 | 335.89 | 338.85 | 343.60 | 0.00 | - | 1 | 13 | 244.34% |
| NFLX240517C00275000 | 2024-04-29 12:29PM EDT | 275.00 | 283.41 | 333.85 | 338.65 | 0.00 | - | 20 | 25 | 241.21% |
| NFLX240517C00280000 | 2024-04-29 12:29PM EDT | 280.00 | 278.36 | 328.80 | 333.65 | 0.00 | - | 10 | 51 | 234.18% |
| NFLX240517C00285000 | 2023-12-27 2:29PM EDT | 285.00 | 214.04 | 285.10 | 294.95 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX240517C00290000 | 2024-04-19 12:13PM EDT | 290.00 | 268.72 | 318.85 | 323.65 | 0.00 | - | 9 | 13 | 226.17% |
| NFLX240517C00295000 | 2023-11-14 10:39AM EDT | 295.00 | 167.60 | 181.15 | 185.05 | 0.00 | - | 1 | 18 | 0.00% |
| NFLX240517C00300000 | 2024-05-09 12:53PM EDT | 300.00 | 313.78 | 308.80 | 313.65 | 0.00 | - | 1 | 13 | 214.84% |
| NFLX240517C00305000 | 2023-11-09 4:01PM EDT | 305.00 | 145.50 | 158.60 | 161.15 | 0.00 | - | 1 | 18 | 0.00% |
| NFLX240517C00310000 | 2024-05-08 3:15PM EDT | 310.00 | 301.44 | 298.80 | 303.70 | 0.00 | - | 1 | 52 | 207.42% |
| NFLX240517C00315000 | 2024-04-19 10:18AM EDT | 315.00 | 258.25 | 293.80 | 298.70 | 0.00 | - | 2 | 36 | 202.93% |
| NFLX240517C00320000 | 2024-05-01 9:47AM EDT | 320.00 | 227.19 | 288.85 | 293.65 | 0.00 | - | 2 | 42 | 198.54% |
| NFLX240517C00325000 | 2024-02-02 3:36PM EDT | 325.00 | 246.50 | 296.70 | 299.90 | 0.00 | - | 30 | 20 | 376.15% |
| NFLX240517C00330000 | 2024-04-24 10:05AM EDT | 330.00 | 234.64 | 278.85 | 283.70 | 0.00 | - | 1 | 24 | 191.41% |
| NFLX240517C00335000 | 2024-04-02 2:54PM EDT | 335.00 | 278.78 | 228.30 | 233.35 | 0.00 | - | 1 | 41 | 0.00% |
| 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 | 232.90 | 236.95 | 0.00 | - | 2 | 32 | 0.00% |
| NFLX240517C00350000 | 2024-04-29 10:26AM EDT | 350.00 | 209.27 | 258.90 | 263.75 | 0.00 | - | 2 | 58 | 177.34% |
| NFLX240517C00355000 | 2024-04-19 2:43PM EDT | 355.00 | 200.43 | 253.85 | 258.75 | 0.00 | - | 2 | 12 | 171.97% |
| NFLX240517C00360000 | 2024-05-10 10:45AM EDT | 360.00 | 252.60 | 248.90 | 251.60 | -0.68 | -0.27% | 2 | 43 | 180.76% |
| NFLX240517C00365000 | 2024-02-02 10:35AM EDT | 365.00 | 208.30 | 257.40 | 260.30 | 0.00 | - | 1 | 20 | 323.85% |
| NFLX240517C00370000 | 2024-05-03 10:47AM EDT | 370.00 | 207.58 | 238.90 | 243.75 | 0.00 | - | 3 | 54 | 161.33% |
| NFLX240517C00375000 | 2024-05-10 12:09PM EDT | 375.00 | 232.67 | 233.90 | 238.75 | -6.43 | -2.69% | 1 | 35 | 157.42% |
| NFLX240517C00380000 | 2024-04-19 10:15AM EDT | 380.00 | 192.59 | 228.90 | 233.70 | 0.00 | - | 1 | 27 | 152.34% |
| NFLX240517C00385000 | 2024-05-02 1:11PM EDT | 385.00 | 177.83 | 223.90 | 228.75 | 0.00 | - | 2 | 58 | 149.71% |
| NFLX240517C00390000 | 2024-05-10 2:25PM EDT | 390.00 | 219.31 | 218.90 | 223.80 | +16.27 | +8.01% | 1 | 43 | 147.07% |
| NFLX240517C00395000 | 2024-05-10 12:43PM EDT | 395.00 | 214.15 | 213.90 | 218.80 | +0.27 | +0.13% | 2 | 39 | 143.36% |
| NFLX240517C00400000 | 2024-05-10 12:30PM EDT | 400.00 | 209.36 | 209.00 | 213.75 | +29.36 | +16.31% | 1 | 48 | 140.63% |
| NFLX240517C00405000 | 2024-05-07 11:53AM EDT | 405.00 | 199.93 | 203.95 | 208.75 | 0.00 | - | 1 | 100 | 135.99% |
| NFLX240517C00410000 | 2024-05-10 12:05PM EDT | 410.00 | 197.30 | 198.95 | 203.80 | -7.60 | -3.71% | 1 | 37 | 133.30% |
| NFLX240517C00415000 | 2024-05-08 9:47AM EDT | 415.00 | 197.16 | 194.00 | 198.80 | 0.00 | - | 8 | 45 | 130.62% |
| NFLX240517C00420000 | 2024-05-03 3:31PM EDT | 420.00 | 159.30 | 188.95 | 193.70 | 0.00 | - | 1 | 117 | 124.32% |
| NFLX240517C00425000 | 2024-05-08 12:35PM EDT | 425.00 | 191.47 | 183.95 | 188.85 | 0.00 | - | 2 | 41 | 123.49% |
| NFLX240517C00430000 | 2024-05-02 12:42PM EDT | 430.00 | 132.37 | 178.95 | 183.80 | 0.00 | - | 1 | 166 | 119.14% |
| NFLX240517C00435000 | 2024-05-06 9:30AM EDT | 435.00 | 147.65 | 173.95 | 178.80 | 0.00 | - | 1 | 25 | 115.67% |
| NFLX240517C00440000 | 2024-05-07 12:00PM EDT | 440.00 | 165.11 | 169.00 | 173.85 | 0.00 | - | 2 | 181 | 113.82% |
| NFLX240517C00445000 | 2024-04-19 2:14PM EDT | 445.00 | 117.57 | 164.00 | 168.85 | 0.00 | - | 4 | 46 | 110.35% |
| NFLX240517C00450000 | 2024-05-08 2:34PM EDT | 450.00 | 162.04 | 159.00 | 163.85 | 0.00 | - | 2 | 74 | 106.93% |
| NFLX240517C00455000 | 2024-04-05 11:33AM EDT | 455.00 | 181.94 | 123.20 | 127.45 | 0.00 | - | 2 | 19 | 0.00% |
| NFLX240517C00460000 | 2024-05-08 11:41AM EDT | 460.00 | 147.67 | 149.00 | 153.85 | -9.18 | -5.85% | 2 | 229 | 100.24% |
| NFLX240517C00465000 | 2024-05-08 3:14PM EDT | 465.00 | 146.82 | 144.00 | 148.85 | 0.00 | - | 1 | 627 | 96.88% |
| NFLX240517C00470000 | 2024-04-24 12:31PM EDT | 470.00 | 85.59 | 139.00 | 143.85 | 0.00 | - | 10 | 123 | 93.60% |
| NFLX240517C00475000 | 2024-05-08 3:15PM EDT | 475.00 | 136.52 | 134.00 | 138.90 | 0.00 | - | 2 | 242 | 90.97% |
| NFLX240517C00480000 | 2024-05-06 2:05PM EDT | 480.00 | 114.99 | 129.05 | 133.90 | 0.00 | - | 5 | 152 | 88.28% |
| NFLX240517C00485000 | 2024-05-07 10:27AM EDT | 485.00 | 114.40 | 124.05 | 128.90 | 0.00 | - | 3 | 169 | 85.01% |
| NFLX240517C00490000 | 2024-05-09 3:22PM EDT | 490.00 | 123.94 | 119.05 | 123.90 | 0.00 | - | 1 | 348 | 81.74% |
| NFLX240517C00495000 | 2024-05-08 10:54AM EDT | 495.00 | 123.58 | 114.05 | 118.90 | 0.00 | - | 4 | 193 | 78.52% |
| NFLX240517C00500000 | 2024-05-10 10:55AM EDT | 500.00 | 108.95 | 109.15 | 113.95 | -5.05 | -4.43% | 25 | 489 | 76.81% |
| NFLX240517C00505000 | 2024-04-30 2:00PM EDT | 505.00 | 51.67 | 104.10 | 109.00 | 0.00 | - | 2 | 269 | 73.58% |
| NFLX240517C00510000 | 2024-05-10 3:25PM EDT | 510.00 | 100.94 | 99.10 | 103.95 | +2.54 | +2.58% | 16 | 253 | 69.90% |
| NFLX240517C00515000 | 2024-05-10 3:22PM EDT | 515.00 | 96.06 | 94.90 | 99.00 | +25.94 | +36.99% | 11 | 167 | 73.19% |
| NFLX240517C00520000 | 2024-05-10 3:20PM EDT | 520.00 | 90.70 | 89.15 | 94.05 | -3.41 | -3.62% | 13 | 164 | 64.77% |
| NFLX240517C00525000 | 2024-05-10 3:11PM EDT | 525.00 | 85.38 | 84.15 | 89.05 | -3.51 | -3.95% | 3 | 204 | 61.55% |
| NFLX240517C00530000 | 2024-05-10 9:44AM EDT | 530.00 | 89.13 | 79.20 | 84.10 | +3.90 | +4.58% | 4 | 260 | 59.08% |
| NFLX240517C00535000 | 2024-05-09 10:37AM EDT | 535.00 | 77.53 | 74.25 | 79.05 | 0.00 | - | 1 | 122 | 55.84% |
| NFLX240517C00540000 | 2024-05-08 9:39AM EDT | 540.00 | 71.00 | 69.30 | 74.10 | +2.35 | +3.42% | 4 | 160 | 53.27% |
| NFLX240517C00545000 | 2024-05-09 12:27PM EDT | 545.00 | 67.89 | 64.35 | 69.15 | 0.00 | - | 7 | 147 | 50.61% |
| NFLX240517C00550000 | 2024-05-10 1:00PM EDT | 550.00 | 60.50 | 59.45 | 63.35 | -4.34 | -6.69% | 9 | 461 | 60.77% |
| NFLX240517C00555000 | 2024-05-10 9:34AM EDT | 555.00 | 54.95 | 55.50 | 58.40 | -4.05 | -6.86% | 4 | 487 | 57.20% |
| NFLX240517C00557500 | 2024-05-10 2:38PM EDT | 557.50 | 52.28 | 52.15 | 56.90 | +5.09 | +10.79% | 2 | 1 | 61.16% |
| NFLX240517C00560000 | 2024-05-10 3:53PM EDT | 560.00 | 50.62 | 51.00 | 54.40 | -2.24 | -4.24% | 29 | 700 | 59.07% |
| NFLX240517C00565000 | 2024-05-10 3:31PM EDT | 565.00 | 47.21 | 46.40 | 48.75 | -2.69 | -5.39% | 9 | 2,210 | 51.36% |
| NFLX240517C00567500 | 2024-05-10 10:41AM EDT | 567.50 | 46.53 | 43.90 | 46.95 | -1.33 | -2.78% | 1 | 5 | 53.02% |
| NFLX240517C00570000 | 2024-05-10 3:36PM EDT | 570.00 | 41.00 | 41.55 | 44.10 | -2.58 | -5.92% | 20 | 597 | 49.12% |
| NFLX240517C00572500 | 2024-05-10 11:17AM EDT | 572.50 | 38.90 | 39.10 | 42.10 | -2.67 | -6.42% | 5 | 23 | 49.47% |
| NFLX240517C00575000 | 2024-05-10 3:45PM EDT | 575.00 | 36.33 | 37.05 | 39.20 | -2.32 | -6.00% | 28 | 668 | 45.39% |
| NFLX240517C00577500 | 2024-05-10 2:20PM EDT | 577.50 | 34.13 | 33.55 | 36.20 | +3.33 | +10.81% | 4 | 13 | 40.81% |
| NFLX240517C00580000 | 2024-05-10 3:54PM EDT | 580.00 | 32.50 | 31.45 | 34.30 | -3.45 | -9.60% | 50 | 808 | 41.54% |
| NFLX240517C00582500 | 2024-05-10 3:08PM EDT | 582.50 | 30.10 | 28.85 | 32.45 | -2.76 | -8.40% | 8 | 50 | 42.16% |
| NFLX240517C00585000 | 2024-05-10 3:42PM EDT | 585.00 | 27.68 | 27.65 | 29.75 | -2.56 | -8.47% | 3,173 | 1,653 | 39.03% |
| NFLX240517C00587500 | 2024-05-10 11:31AM EDT | 587.50 | 23.78 | 25.20 | 27.80 | -4.00 | -14.40% | 9 | 39 | 38.92% |
| NFLX240517C00590000 | 2024-05-10 3:42PM EDT | 590.00 | 25.05 | 24.15 | 25.30 | -1.57 | -5.90% | 1,835 | 2,554 | 36.51% |
| NFLX240517C00592500 | 2024-05-10 3:09PM EDT | 592.50 | 22.61 | 21.25 | 23.80 | -3.59 | -13.70% | 8 | 80 | 37.70% |
| NFLX240517C00595000 | 2024-05-10 3:50PM EDT | 595.00 | 19.25 | 20.60 | 21.45 | -2.52 | -11.58% | 1,549 | 2,121 | 35.62% |
| NFLX240517C00597500 | 2024-05-10 2:38PM EDT | 597.50 | 18.88 | 17.40 | 19.65 | -3.12 | -14.18% | 69 | 129 | 35.29% |
| NFLX240517C00600000 | 2024-05-10 3:58PM EDT | 600.00 | 17.70 | 15.75 | 17.75 | -0.65 | -3.54% | 392 | 2,496 | 34.41% |
| NFLX240517C00605000 | 2024-05-10 3:59PM EDT | 605.00 | 14.50 | 13.50 | 14.50 | -0.85 | -5.54% | 392 | 764 | 33.72% |
| NFLX240517C00610000 | 2024-05-10 3:59PM EDT | 610.00 | 11.45 | 11.20 | 11.75 | -1.20 | -9.49% | 1,271 | 2,297 | 33.53% |
| NFLX240517C00615000 | 2024-05-10 3:59PM EDT | 615.00 | 9.15 | 8.85 | 9.35 | -1.13 | -10.99% | 1,204 | 1,832 | 33.36% |
| NFLX240517C00620000 | 2024-05-10 3:59PM EDT | 620.00 | 7.23 | 7.00 | 7.30 | -0.75 | -9.40% | 1,962 | 2,418 | 33.19% |
| NFLX240517C00625000 | 2024-05-10 3:59PM EDT | 625.00 | 5.55 | 5.15 | 5.65 | -0.85 | -13.28% | 1,080 | 2,462 | 33.23% |
| NFLX240517C00630000 | 2024-05-10 3:59PM EDT | 630.00 | 4.32 | 3.90 | 4.35 | -0.68 | -13.60% | 1,964 | 1,624 | 33.45% |
| NFLX240517C00635000 | 2024-05-10 3:58PM EDT | 635.00 | 3.16 | 2.92 | 3.30 | -0.55 | -14.82% | 1,653 | 1,920 | 33.65% |
| NFLX240517C00640000 | 2024-05-10 3:59PM EDT | 640.00 | 2.39 | 2.16 | 2.40 | -0.55 | -18.71% | 1,852 | 1,662 | 33.51% |
| NFLX240517C00645000 | 2024-05-10 3:57PM EDT | 645.00 | 1.67 | 1.60 | 1.80 | -0.61 | -26.75% | 206 | 630 | 33.90% |
| NFLX240517C00650000 | 2024-05-10 3:59PM EDT | 650.00 | 1.25 | 1.14 | 1.30 | -0.51 | -28.98% | 877 | 3,096 | 34.01% |
| NFLX240517C00655000 | 2024-05-10 3:41PM EDT | 655.00 | 0.88 | 0.83 | 0.96 | -0.34 | -27.87% | 305 | 1,291 | 34.42% |
| NFLX240517C00660000 | 2024-05-10 3:52PM EDT | 660.00 | 0.61 | 0.62 | 0.72 | -0.26 | -29.89% | 281 | 729 | 34.99% |
| NFLX240517C00665000 | 2024-05-10 3:47PM EDT | 665.00 | 0.44 | 0.43 | 0.53 | -0.21 | -32.31% | 206 | 507 | 35.43% |
| NFLX240517C00670000 | 2024-05-10 3:22PM EDT | 670.00 | 0.38 | 0.32 | 0.44 | -0.19 | -33.33% | 771 | 904 | 36.65% |
| NFLX240517C00675000 | 2024-05-10 3:52PM EDT | 675.00 | 0.29 | 0.23 | 0.32 | -0.13 | -30.95% | 566 | 907 | 36.99% |
| NFLX240517C00680000 | 2024-05-10 3:53PM EDT | 680.00 | 0.20 | 0.16 | 0.27 | -0.05 | -20.00% | 275 | 571 | 38.23% |
| NFLX240517C00685000 | 2024-05-10 3:40PM EDT | 685.00 | 0.17 | 0.11 | 0.19 | -0.08 | -32.00% | 168 | 350 | 38.38% |
| NFLX240517C00690000 | 2024-05-10 3:58PM EDT | 690.00 | 0.12 | 0.08 | 0.17 | -0.07 | -36.84% | 251 | 474 | 39.80% |
| NFLX240517C00695000 | 2024-05-10 1:35PM EDT | 695.00 | 0.09 | 0.05 | 0.11 | -0.05 | -35.71% | 5 | 259 | 39.55% |
| NFLX240517C00700000 | 2024-05-10 2:57PM EDT | 700.00 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 166 | 1,185 | 40.92% |
| NFLX240517C00705000 | 2024-05-10 3:11PM EDT | 705.00 | 0.08 | 0.03 | 0.08 | -0.09 | -52.94% | 88 | 342 | 41.70% |
| NFLX240517C00710000 | 2024-05-10 3:10PM EDT | 710.00 | 0.06 | 0.02 | 0.06 | -0.02 | -25.00% | 3 | 242 | 42.09% |
| NFLX240517C00715000 | 2024-05-10 10:49AM EDT | 715.00 | 0.05 | 0.01 | 0.06 | -0.05 | -50.00% | 11 | 173 | 43.85% |
| NFLX240517C00720000 | 2024-05-10 2:57PM EDT | 720.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 40 | 483 | 49.32% |
| NFLX240517C00725000 | 2024-05-10 9:37AM EDT | 725.00 | 0.11 | 0.01 | 0.10 | +0.06 | +120.00% | 1 | 245 | 50.00% |
| NFLX240517C00730000 | 2024-05-09 2:06PM EDT | 730.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 2 | 202 | 49.71% |
| NFLX240517C00735000 | 2024-05-08 3:02PM EDT | 735.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 152 | 179 | 55.86% |
| NFLX240517C00740000 | 2024-05-08 12:39PM EDT | 740.00 | 0.05 | 0.01 | 0.34 | 0.00 | - | 73 | 225 | 58.98% |
| NFLX240517C00745000 | 2024-05-09 10:42AM EDT | 745.00 | 0.01 | 0.01 | 0.14 | 0.00 | - | 1 | 152 | 55.08% |
| NFLX240517C00750000 | 2024-05-10 1:28PM EDT | 750.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 11 | 793 | 51.76% |
| NFLX240517C00755000 | 2024-05-07 9:46AM EDT | 755.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 111 | 64.06% |
| NFLX240517C00760000 | 2024-05-09 2:38PM EDT | 760.00 | 0.02 | 0.01 | 0.34 | 0.00 | - | 1 | 87 | 66.02% |
| NFLX240517C00765000 | 2024-05-07 12:30PM EDT | 765.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 39 | 63.48% |
| NFLX240517C00770000 | 2024-05-10 9:44AM EDT | 770.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 77 | 58.59% |
| NFLX240517C00775000 | 2024-05-07 10:41AM EDT | 775.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 81 | 70.90% |
| NFLX240517C00780000 | 2024-05-09 3:36PM EDT | 780.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 168 | 58.59% |
| NFLX240517C00785000 | 2024-05-10 10:31AM EDT | 785.00 | 0.01 | 0.00 | 0.34 | -0.14 | -93.33% | 3 | 238 | 74.12% |
| NFLX240517C00790000 | 2024-05-03 3:21PM EDT | 790.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 4 | 97 | 73.14% |
| NFLX240517C00795000 | 2024-04-24 1:58PM EDT | 795.00 | 0.12 | 0.00 | 0.34 | 0.00 | - | 1 | 42 | 77.34% |
| NFLX240517C00800000 | 2024-05-10 3:23PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 329 | 541 | 57.81% |
| NFLX240517C00805000 | 2024-05-06 9:30AM EDT | 805.00 | 0.43 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 66.41% |
| NFLX240517C00810000 | 2024-05-07 1:06PM EDT | 810.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 171 | 59.38% |
| NFLX240517C00815000 | 2024-05-10 9:43AM EDT | 815.00 | 0.03 | 0.00 | 0.11 | +0.02 | +200.00% | 2 | 5 | 74.22% |
| NFLX240517C00820000 | 2024-04-24 11:42AM EDT | 820.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 30 | 74.22% |
| NFLX240517C00825000 | 2024-04-23 3:56PM EDT | 825.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 37 | 71.88% |
| NFLX240517C00830000 | 2024-04-19 3:42PM EDT | 830.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 4 | 22 | 76.17% |
| NFLX240517C00835000 | 2024-05-06 10:18AM EDT | 835.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 71 | 75.78% |
| NFLX240517C00840000 | 2024-04-24 10:13AM EDT | 840.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 161 | 74.22% |
| NFLX240517C00845000 | 2024-04-16 2:04PM EDT | 845.00 | 0.70 | 0.00 | 0.04 | 0.00 | - | 1 | 14 | 75.78% |
| NFLX240517C00850000 | 2024-05-02 9:31AM EDT | 850.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 15 | 308 | 75.00% |
| NFLX240517C00855000 | 2024-04-19 9:30AM EDT | 855.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 33 | 84.38% |
| NFLX240517C00860000 | 2024-05-02 9:31AM EDT | 860.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 35 | 77.34% |
| NFLX240517C00865000 | 2024-04-18 2:45PM EDT | 865.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 82.03% |
| NFLX240517C00870000 | 2024-04-18 3:12PM EDT | 870.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 4 | 11 | 83.20% |
| NFLX240517C00875000 | 2024-05-03 2:28PM EDT | 875.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 25 | 81.25% |
| NFLX240517C00880000 | 2024-04-19 10:58AM EDT | 880.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 50 | 85.55% |
| NFLX240517C00885000 | 2024-05-08 11:30AM EDT | 885.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 31 | 83.59% |
| NFLX240517C00890000 | 2024-05-01 2:15PM EDT | 890.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 87.89% |
| NFLX240517C00895000 | 2024-03-18 2:27PM EDT | 895.00 | 1.01 | 0.13 | 0.27 | 0.00 | - | 1 | 1 | 108.79% |
| NFLX240517C00900000 | 2024-05-09 9:57AM EDT | 900.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 325 | 79.69% |
| NFLX240517C00905000 | 2024-04-03 2:37PM EDT | 905.00 | 0.48 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 87.50% |
| NFLX240517C00910000 | 2024-03-28 9:32AM EDT | 910.00 | 0.43 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 92.97% |
| NFLX240517C00915000 | 2024-03-18 11:06AM EDT | 915.00 | 0.89 | 0.12 | 0.25 | 0.00 | - | 1 | 1 | 113.28% |
| NFLX240517C00920000 | 2024-05-02 9:31AM EDT | 920.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 123 | 94.92% |
| NFLX240517C00925000 | 2024-04-02 1:43PM EDT | 925.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | - | 1 | 113.28% |
| NFLX240517C00930000 | 2024-04-24 1:20PM EDT | 930.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 93.75% |
| NFLX240517C00935000 | 2024-04-18 10:16AM EDT | 935.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 94.53% |
| NFLX240517C00940000 | 2024-04-26 9:30AM EDT | 940.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 125 | 95.31% |
| NFLX240517C00950000 | 2024-05-10 9:41AM EDT | 950.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 10 | 55 | 90.63% |
| NFLX240517C00955000 | 2024-05-08 3:31PM EDT | 955.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 97 | 98.44% |
| NFLX240517C00960000 | 2024-05-08 10:02AM EDT | 960.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 92.19% |
| NFLX240517C00970000 | 2024-05-08 3:12PM EDT | 970.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 220 | 236 | 101.56% |
| NFLX240517C00980000 | 2024-05-02 9:31AM EDT | 980.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 107.81% |
| NFLX240517C00990000 | 2024-05-08 9:59AM EDT | 990.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 3 | 58 | 131.06% |
| NFLX240517C01000000 | 2024-04-18 3:03PM EDT | 1,000.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 6 | 163 | 100.00% |
| NFLX240517C01010000 | 2024-04-15 3:15PM EDT | 1,010.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | - | 1 | 135.74% |
| NFLX240517C01020000 | 2024-04-15 12:55PM EDT | 1,020.00 | 0.07 | 0.00 | 0.34 | 0.00 | - | 1 | 215 | 138.09% |
| NFLX240517C01030000 | 2024-04-08 3:41PM EDT | 1,030.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 9 | 122.66% |
| NFLX240517C01040000 | 2024-04-15 3:13PM EDT | 1,040.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 3 | 15 | 142.68% |
| NFLX240517C01050000 | 2024-03-26 3:24PM EDT | 1,050.00 | 0.07 | 0.00 | 0.32 | 0.00 | - | 1 | 28 | 143.95% |
| NFLX240517C01060000 | 2024-03-14 11:19AM EDT | 1,060.00 | 0.20 | 0.00 | 0.12 | 0.00 | - | 1 | 7 | 133.40% |
| NFLX240517C01070000 | 2024-03-12 2:59PM EDT | 1,070.00 | 0.16 | 0.01 | 0.11 | 0.00 | - | 1 | 22 | 135.55% |
| NFLX240517C01080000 | 2024-02-15 2:28PM EDT | 1,080.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 141.02% |
| NFLX240517C01090000 | 2024-03-11 9:33AM EDT | 1,090.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 3 | 8 | 142.97% |
| NFLX240517C01100000 | 2024-03-04 4:46PM EDT | 1,100.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | 2 | 99 | 142.19% |
| NFLX240517C01110000 | 2024-03-18 11:45AM EDT | 1,110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 18 | 141.02% |
| NFLX240517C01120000 | 2024-03-25 9:45AM EDT | 1,120.00 | 0.08 | 0.00 | 0.90 | 0.00 | - | 1 | 2 | 177.54% |
| NFLX240517C01130000 | 2024-03-28 1:23PM EDT | 1,130.00 | 0.06 | 0.00 | 0.44 | 0.00 | - | 20 | 35 | 166.21% |
| NFLX240517C01140000 | 2024-05-06 3:39PM EDT | 1,140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 236 | 125.00% |
PutsforMay 17, 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 | 784.38% |
| NFLX240517P00030000 | 2024-05-09 3:10PM EDT | 30.00 | 0.12 | 0.00 | 0.34 | 0.00 | - | 1 | 1 | 822.66% |
| NFLX240517P00100000 | 2024-04-05 12:35PM EDT | 100.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 2 | 484.77% |
| NFLX240517P00120000 | 2023-11-21 1:31PM EDT | 120.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | - | 1 | 395.31% |
| NFLX240517P00125000 | 2024-04-24 12:24PM EDT | 125.00 | 0.19 | 0.00 | 0.34 | 0.00 | - | 30 | 11 | 425.39% |
| NFLX240517P00130000 | 2023-11-13 11:34AM EDT | 130.00 | 0.20 | 0.00 | 0.13 | 0.00 | - | - | 1 | 378.13% |
| NFLX240517P00135000 | 2024-01-24 11:32AM EDT | 135.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 3 | 243 | 354.69% |
| NFLX240517P00140000 | 2023-11-14 1:12PM EDT | 140.00 | 0.06 | 0.04 | 0.15 | 0.00 | - | - | 240 | 373.44% |
| NFLX240517P00150000 | 2024-03-14 10:28AM EDT | 150.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 23 | 329.69% |
| NFLX240517P00155000 | 2023-11-16 11:00AM EDT | 155.00 | 0.13 | 0.05 | 0.17 | 0.00 | - | 2 | 2 | 353.13% |
| NFLX240517P00160000 | 2023-12-05 11:02AM EDT | 160.00 | 0.14 | 0.04 | 0.15 | 0.00 | - | 2 | 2 | 340.63% |
| NFLX240517P00165000 | 2024-04-19 2:48PM EDT | 165.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 282 | 292 | 348.05% |
| NFLX240517P00170000 | 2024-01-04 1:25PM EDT | 170.00 | 0.13 | 0.00 | 0.07 | 0.00 | - | 5 | 2 | 298.44% |
| NFLX240517P00180000 | 2024-01-24 4:50PM EDT | 180.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 1 | 288.28% |
| NFLX240517P00185000 | 2024-01-25 1:29PM EDT | 185.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 7 | 282.03% |
| NFLX240517P00190000 | 2024-01-08 3:50PM EDT | 190.00 | 0.19 | 0.01 | 0.07 | 0.00 | - | - | 1 | 275.78% |
| NFLX240517P00195000 | 2024-02-06 10:30AM EDT | 195.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 100.00% |
| NFLX240517P00200000 | 2024-04-05 12:36PM EDT | 200.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 1 | 32 | 302.34% |
| NFLX240517P00205000 | 2024-01-24 1:08PM EDT | 205.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 1 | 10 | 260.94% |
| NFLX240517P00210000 | 2024-01-29 3:33PM EDT | 210.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | 60 | 29 | 261.72% |
| NFLX240517P00215000 | 2024-04-18 2:10PM EDT | 215.00 | 0.10 | 0.00 | 0.34 | 0.00 | - | 1 | 6 | 283.59% |
| NFLX240517P00220000 | 2024-04-19 2:48PM EDT | 220.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | 175 | 176 | 277.73% |
| NFLX240517P00225000 | 2024-04-19 3:12PM EDT | 225.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 218.75% |
| NFLX240517P00230000 | 2024-04-19 1:59PM EDT | 230.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 11 | 215.63% |
| NFLX240517P00235000 | 2024-02-28 10:30AM EDT | 235.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 1 | 13 | 237.50% |
| NFLX240517P00240000 | 2024-02-20 10:30AM EDT | 240.00 | 0.15 | 0.00 | 0.13 | 0.00 | - | 1 | 103 | 232.03% |
| NFLX240517P00245000 | 2024-05-10 11:36AM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 201.56% |
| NFLX240517P00250000 | 2024-05-08 3:15PM EDT | 250.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 140 | 204.69% |
| NFLX240517P00255000 | 2024-05-08 3:15PM EDT | 255.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 193.75% |
| NFLX240517P00260000 | 2023-12-27 12:44PM EDT | 260.00 | 0.85 | 0.07 | 0.39 | 0.00 | - | 6 | 26 | 242.38% |
| NFLX240517P00265000 | 2024-03-04 10:54AM EDT | 265.00 | 0.13 | 0.00 | 0.13 | 0.00 | - | 2 | 6 | 208.59% |
| NFLX240517P00270000 | 2024-02-23 12:02PM EDT | 270.00 | 0.17 | 0.02 | 0.15 | 0.00 | - | 1 | 54 | 209.38% |
| NFLX240517P00275000 | 2024-04-29 11:47AM EDT | 275.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 99 | 176.56% |
| NFLX240517P00280000 | 2024-04-19 2:48PM EDT | 280.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 38 | 120 | 185.16% |
| NFLX240517P00285000 | 2024-04-16 11:28AM EDT | 285.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 54 | 168.75% |
| NFLX240517P00290000 | 2024-04-17 9:30AM EDT | 290.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 820 | 165.63% |
| NFLX240517P00295000 | 2024-04-05 1:34PM EDT | 295.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 86 | 168.75% |
| NFLX240517P00300000 | 2024-04-30 10:25AM EDT | 300.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 565 | 164.84% |
| NFLX240517P00305000 | 2024-02-20 1:52PM EDT | 305.00 | 0.43 | 0.05 | 0.22 | 0.00 | - | 5 | 30 | 188.67% |
| NFLX240517P00310000 | 2024-04-23 9:30AM EDT | 310.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 17 | 151.56% |
| NFLX240517P00315000 | 2024-04-22 12:45PM EDT | 315.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 17 | 148.44% |
| NFLX240517P00320000 | 2024-05-01 12:02PM EDT | 320.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 180 | 145.31% |
| NFLX240517P00325000 | 2024-05-02 12:54PM EDT | 325.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 570 | 142.19% |
| NFLX240517P00330000 | 2024-05-06 12:56PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 284 | 128.13% |
| NFLX240517P00335000 | 2024-04-18 12:53PM EDT | 335.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 2 | 131 | 135.16% |
| NFLX240517P00340000 | 2024-05-03 3:55PM EDT | 340.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 184 | 132.03% |
| NFLX240517P00345000 | 2024-04-26 9:30AM EDT | 345.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 324 | 128.91% |
| NFLX240517P00350000 | 2024-05-07 3:41PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 758 | 115.63% |
| NFLX240517P00355000 | 2024-04-29 1:21PM EDT | 355.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 12 | 55 | 129.69% |
| NFLX240517P00360000 | 2024-04-23 1:08PM EDT | 360.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 141 | 120.31% |
| NFLX240517P00365000 | 2024-04-19 12:52PM EDT | 365.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 20 | 84 | 117.19% |
| NFLX240517P00370000 | 2024-04-29 12:22PM EDT | 370.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 120 | 114.06% |
| NFLX240517P00375000 | 2024-05-10 10:46AM EDT | 375.00 | 0.02 | 0.00 | 0.03 | -0.14 | -87.50% | 1 | 64 | 110.94% |
| NFLX240517P00380000 | 2024-05-08 11:53AM EDT | 380.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 617 | 107.81% |
| NFLX240517P00385000 | 2024-05-03 3:58PM EDT | 385.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 69 | 105.47% |
| NFLX240517P00390000 | 2024-05-09 1:49PM EDT | 390.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 514 | 107.03% |
| NFLX240517P00395000 | 2024-05-10 11:19AM EDT | 395.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 30 | 585 | 99.61% |
| NFLX240517P00400000 | 2024-05-10 2:37PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 778 | 90.63% |
| NFLX240517P00405000 | 2024-05-07 9:30AM EDT | 405.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 61 | 98.44% |
| NFLX240517P00410000 | 2024-05-10 3:36PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 128 | 640 | 84.38% |
| NFLX240517P00415000 | 2024-05-10 10:46AM EDT | 415.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 298 | 91.41% |
| NFLX240517P00420000 | 2024-05-06 3:52PM EDT | 420.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 239 | 86.72% |
| NFLX240517P00425000 | 2024-05-02 3:29PM EDT | 425.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 3 | 107 | 84.38% |
| NFLX240517P00430000 | 2024-05-10 12:13PM EDT | 430.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 943 | 83.59% |
| NFLX240517P00435000 | 2024-05-10 3:47PM EDT | 435.00 | 0.02 | 0.00 | 0.10 | -0.02 | -50.00% | 11 | 547 | 87.89% |
| NFLX240517P00440000 | 2024-05-10 3:04PM EDT | 440.00 | 0.14 | 0.01 | 0.03 | +0.11 | +366.67% | 3 | 204 | 78.13% |
| NFLX240517P00445000 | 2024-05-10 1:28PM EDT | 445.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 23 | 476 | 77.34% |
| NFLX240517P00450000 | 2024-05-10 3:35PM EDT | 450.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 71 | 581 | 76.17% |
| NFLX240517P00455000 | 2024-05-10 2:37PM EDT | 455.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 131 | 566 | 72.27% |
| NFLX240517P00460000 | 2024-05-09 12:26PM EDT | 460.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 4 | 670 | 72.27% |
| NFLX240517P00465000 | 2024-05-10 10:11AM EDT | 465.00 | 0.02 | 0.02 | 0.05 | -0.05 | -71.43% | 6 | 850 | 69.53% |
| NFLX240517P00470000 | 2024-05-10 1:41PM EDT | 470.00 | 0.02 | 0.02 | 0.08 | -0.05 | -71.43% | 33 | 1,012 | 69.53% |
| NFLX240517P00475000 | 2024-05-09 2:44PM EDT | 475.00 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 6 | 333 | 65.43% |
| NFLX240517P00480000 | 2024-05-10 3:33PM EDT | 480.00 | 0.05 | 0.04 | 0.14 | -0.01 | -16.67% | 48 | 868 | 68.56% |
| NFLX240517P00485000 | 2024-05-08 3:27PM EDT | 485.00 | 0.07 | 0.03 | 0.32 | -0.03 | -30.00% | 3 | 568 | 71.19% |
| NFLX240517P00490000 | 2024-05-10 3:33PM EDT | 490.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 45 | 1,473 | 61.91% |
| NFLX240517P00495000 | 2024-05-10 1:45PM EDT | 495.00 | 0.06 | 0.05 | 0.14 | -0.01 | -14.29% | 91 | 1,458 | 60.94% |
| NFLX240517P00500000 | 2024-05-10 3:53PM EDT | 500.00 | 0.10 | 0.08 | 0.15 | +0.01 | +11.11% | 202 | 2,530 | 59.67% |
| NFLX240517P00505000 | 2024-05-10 3:18PM EDT | 505.00 | 0.05 | 0.04 | 0.39 | -0.06 | -54.55% | 22 | 548 | 61.72% |
| NFLX240517P00510000 | 2024-05-10 3:49PM EDT | 510.00 | 0.11 | 0.05 | 0.40 | 0.00 | - | 86 | 1,353 | 59.28% |
| NFLX240517P00515000 | 2024-05-10 3:18PM EDT | 515.00 | 0.13 | 0.05 | 0.18 | 0.00 | - | 17 | 857 | 51.76% |
| NFLX240517P00520000 | 2024-05-10 3:50PM EDT | 520.00 | 0.10 | 0.06 | 0.13 | -0.12 | -54.55% | 5 | 1,449 | 49.90% |
| NFLX240517P00525000 | 2024-05-10 3:50PM EDT | 525.00 | 0.14 | 0.13 | 0.16 | -0.01 | -6.67% | 89 | 1,235 | 48.54% |
| NFLX240517P00530000 | 2024-05-10 3:58PM EDT | 530.00 | 0.15 | 0.12 | 0.18 | -0.02 | -11.76% | 154 | 762 | 46.63% |
| NFLX240517P00535000 | 2024-05-10 3:27PM EDT | 535.00 | 0.19 | 0.14 | 0.19 | -0.04 | -17.39% | 171 | 777 | 44.24% |
| NFLX240517P00540000 | 2024-05-10 3:59PM EDT | 540.00 | 0.23 | 0.20 | 0.25 | 0.00 | - | 129 | 1,170 | 43.26% |
| NFLX240517P00545000 | 2024-05-10 3:57PM EDT | 545.00 | 0.28 | 0.25 | 0.30 | -0.03 | -9.68% | 235 | 981 | 41.65% |
| NFLX240517P00550000 | 2024-05-10 3:59PM EDT | 550.00 | 0.32 | 0.30 | 0.38 | -0.05 | -13.51% | 668 | 2,102 | 40.38% |
| NFLX240517P00552500 | 2024-05-10 3:59PM EDT | 552.50 | 0.36 | 0.33 | 0.42 | -0.12 | -25.00% | 88 | 63 | 39.60% |
| NFLX240517P00555000 | 2024-05-10 3:43PM EDT | 555.00 | 0.45 | 0.38 | 0.47 | -0.05 | -10.00% | 232 | 1,100 | 38.89% |
| NFLX240517P00557500 | 2024-05-10 3:28PM EDT | 557.50 | 0.49 | 0.43 | 0.52 | -0.02 | -3.92% | 155 | 114 | 38.11% |
| NFLX240517P00560000 | 2024-05-10 3:56PM EDT | 560.00 | 0.55 | 0.52 | 0.62 | -0.09 | -14.06% | 517 | 1,518 | 37.87% |
| NFLX240517P00562500 | 2024-05-10 3:39PM EDT | 562.50 | 0.63 | 0.57 | 0.70 | -0.14 | -18.18% | 141 | 120 | 37.21% |
| NFLX240517P00565000 | 2024-05-10 3:59PM EDT | 565.00 | 0.75 | 0.68 | 0.77 | -0.13 | -14.77% | 593 | 1,099 | 36.33% |
| NFLX240517P00567500 | 2024-05-10 3:54PM EDT | 567.50 | 0.91 | 0.80 | 0.93 | -0.06 | -6.19% | 198 | 403 | 36.22% |
| NFLX240517P00570000 | 2024-05-10 3:59PM EDT | 570.00 | 0.96 | 0.94 | 1.06 | -0.14 | -12.73% | 434 | 1,463 | 35.63% |
| NFLX240517P00572500 | 2024-05-10 3:39PM EDT | 572.50 | 1.22 | 1.08 | 1.20 | +0.04 | +3.39% | 375 | 251 | 34.99% |
| NFLX240517P00575000 | 2024-05-10 3:45PM EDT | 575.00 | 1.40 | 1.26 | 1.40 | -0.07 | -4.76% | 660 | 1,178 | 34.62% |
| NFLX240517P00577500 | 2024-05-10 3:55PM EDT | 577.50 | 1.56 | 1.47 | 1.65 | -0.17 | -9.83% | 198 | 309 | 34.36% |
| NFLX240517P00580000 | 2024-05-10 3:58PM EDT | 580.00 | 1.70 | 1.73 | 1.97 | -0.27 | -13.71% | 1,778 | 1,269 | 34.29% |
| NFLX240517P00582500 | 2024-05-10 3:54PM EDT | 582.50 | 2.10 | 2.01 | 2.23 | -0.27 | -11.39% | 250 | 240 | 33.67% |
| NFLX240517P00585000 | 2024-05-10 3:59PM EDT | 585.00 | 2.44 | 2.36 | 2.62 | -0.24 | -8.96% | 655 | 686 | 33.50% |
| NFLX240517P00587500 | 2024-05-10 3:44PM EDT | 587.50 | 3.17 | 2.76 | 3.00 | +0.12 | +3.93% | 90 | 202 | 33.04% |
| NFLX240517P00590000 | 2024-05-10 3:59PM EDT | 590.00 | 3.28 | 3.20 | 3.55 | -0.27 | -7.61% | 962 | 769 | 33.07% |
| NFLX240517P00592500 | 2024-05-10 3:59PM EDT | 592.50 | 3.81 | 3.75 | 4.05 | -0.24 | -5.93% | 270 | 184 | 32.64% |
| NFLX240517P00595000 | 2024-05-10 3:57PM EDT | 595.00 | 4.45 | 4.35 | 4.70 | -0.20 | -4.30% | 902 | 928 | 32.54% |
| NFLX240517P00597500 | 2024-05-10 3:59PM EDT | 597.50 | 5.25 | 5.00 | 5.40 | -0.25 | -4.55% | 287 | 332 | 32.34% |
| NFLX240517P00600000 | 2024-05-10 3:59PM EDT | 600.00 | 5.93 | 5.75 | 6.20 | -0.32 | -5.12% | 1,578 | 1,647 | 32.22% |
| NFLX240517P00605000 | 2024-05-10 3:53PM EDT | 605.00 | 7.45 | 7.55 | 8.20 | -0.80 | -9.70% | 634 | 751 | 32.41% |
| NFLX240517P00610000 | 2024-05-10 3:55PM EDT | 610.00 | 10.00 | 9.90 | 10.20 | 0.00 | - | 820 | 1,046 | 31.52% |
| NFLX240517P00615000 | 2024-05-10 3:52PM EDT | 615.00 | 12.42 | 12.25 | 12.85 | -0.58 | -4.46% | 501 | 842 | 31.48% |
| NFLX240517P00620000 | 2024-05-10 3:57PM EDT | 620.00 | 15.65 | 15.30 | 16.40 | +0.20 | +1.29% | 505 | 438 | 33.09% |
| NFLX240517P00625000 | 2024-05-10 3:36PM EDT | 625.00 | 19.33 | 18.55 | 19.95 | +1.13 | +6.21% | 109 | 196 | 33.80% |
| NFLX240517P00630000 | 2024-05-10 3:33PM EDT | 630.00 | 22.70 | 21.60 | 23.90 | +1.50 | +7.08% | 102 | 187 | 34.97% |
| NFLX240517P00635000 | 2024-05-10 3:16PM EDT | 635.00 | 27.65 | 25.75 | 28.35 | -2.97 | -9.70% | 1 | 14 | 37.31% |
| NFLX240517P00640000 | 2024-05-10 11:38AM EDT | 640.00 | 33.84 | 29.50 | 32.70 | -2.95 | -8.02% | 1 | 24 | 38.75% |
| NFLX240517P00645000 | 2024-05-08 2:54PM EDT | 645.00 | 35.70 | 34.25 | 36.85 | 0.00 | - | 10 | 11 | 38.67% |
| NFLX240517P00650000 | 2024-05-10 11:39AM EDT | 650.00 | 43.30 | 38.75 | 40.90 | +4.10 | +10.46% | 234 | 45 | 37.02% |
| NFLX240517P00655000 | 2024-05-10 2:32PM EDT | 655.00 | 47.10 | 43.60 | 45.50 | +7.10 | +17.75% | 2 | 6 | 37.55% |
| NFLX240517P00660000 | 2024-05-07 11:22AM EDT | 660.00 | 54.87 | 47.80 | 51.65 | 0.00 | - | 1 | 1 | 47.84% |
| NFLX240517P00665000 | 2024-04-24 3:53PM EDT | 665.00 | 109.29 | 51.80 | 56.65 | 0.00 | - | 1 | 0 | 51.05% |
| NFLX240517P00670000 | 2024-04-22 3:20PM EDT | 670.00 | 113.10 | 56.70 | 61.60 | 0.00 | - | 50 | 0 | 53.87% |
| NFLX240517P00675000 | 2024-04-22 3:20PM EDT | 675.00 | 121.75 | 61.65 | 66.60 | 0.00 | - | 40 | 0 | 56.91% |
| NFLX240517P00680000 | 2024-04-24 2:38PM EDT | 680.00 | 123.60 | 66.60 | 71.55 | 0.00 | - | 8 | 0 | 59.57% |
| NFLX240517P00685000 | 2024-04-22 12:21PM EDT | 685.00 | 131.11 | 71.60 | 76.55 | 0.00 | - | 1 | 0 | 62.48% |
| NFLX240517P00690000 | 2024-04-16 12:09PM EDT | 690.00 | 81.44 | 76.60 | 81.60 | 0.00 | - | 1 | 0 | 65.69% |
| NFLX240517P00695000 | 2024-05-01 3:47PM EDT | 695.00 | 140.80 | 81.60 | 86.60 | 0.00 | - | 5 | 0 | 68.51% |
| NFLX240517P00700000 | 2024-05-10 11:10AM EDT | 700.00 | 92.63 | 86.60 | 91.60 | +5.54 | +6.36% | 8 | 4 | 71.26% |
| NFLX240517P00705000 | 2024-04-29 3:48PM EDT | 705.00 | 148.12 | 91.60 | 96.60 | 0.00 | - | 1 | 0 | 74.00% |
| NFLX240517P00710000 | 2024-04-19 3:02PM EDT | 710.00 | 156.55 | 96.60 | 101.60 | 0.00 | - | 1 | 0 | 76.67% |
| NFLX240517P00715000 | 2024-04-08 11:21AM EDT | 715.00 | 90.72 | 97.20 | 102.35 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240517P00720000 | 2024-04-18 11:16AM EDT | 720.00 | 107.55 | 106.60 | 111.55 | 0.00 | - | 10 | 0 | 81.52% |
| 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 | 116.60 | 121.60 | 0.00 | - | 11 | 0 | 87.00% |
| NFLX240517P00735000 | 2024-04-22 9:53AM EDT | 735.00 | 188.53 | 121.55 | 126.55 | 0.00 | - | 1 | 0 | 89.07% |
| NFLX240517P00740000 | 2024-04-19 2:10PM EDT | 740.00 | 180.31 | 126.55 | 131.55 | 0.00 | - | 4 | 0 | 91.53% |
| NFLX240517P00750000 | 2024-04-12 10:26AM EDT | 750.00 | 125.80 | 136.55 | 141.55 | 0.00 | - | 10 | 0 | 96.34% |
| NFLX240517P00755000 | 2024-04-11 3:05PM EDT | 755.00 | 126.75 | 141.55 | 146.55 | 0.00 | - | 11 | 0 | 98.69% |
| NFLX240517P00760000 | 2024-04-19 3:50PM EDT | 760.00 | 204.38 | 146.55 | 151.55 | 0.00 | - | 2 | 0 | 101.03% |
| NFLX240517P00765000 | 2024-04-19 2:10PM EDT | 765.00 | 205.31 | 151.55 | 156.55 | 0.00 | - | 2 | 0 | 103.32% |
| NFLX240517P00770000 | 2024-04-19 2:10PM EDT | 770.00 | 210.15 | 156.55 | 161.55 | 0.00 | - | 7 | 0 | 105.60% |
| NFLX240517P00775000 | 2024-04-19 3:50PM EDT | 775.00 | 219.35 | 161.55 | 166.55 | 0.00 | - | 4 | 0 | 107.86% |
| NFLX240517P00780000 | 2024-04-12 9:44AM EDT | 780.00 | 154.41 | 166.55 | 171.55 | 0.00 | - | 2 | 0 | 110.08% |
| NFLX240517P00790000 | 2024-04-19 3:50PM EDT | 790.00 | 234.37 | 176.55 | 181.55 | 0.00 | - | 2 | 0 | 114.45% |
| NFLX240517P00795000 | 2024-03-22 10:34AM EDT | 795.00 | 170.27 | 237.85 | 241.60 | 0.00 | - | 2 | 0 | 331.78% |
| NFLX240517P00800000 | 2024-04-24 2:56PM EDT | 800.00 | 247.65 | 186.55 | 191.55 | 0.00 | - | 189 | 0 | 118.73% |
| NFLX240517P00805000 | 2024-03-20 11:35AM EDT | 805.00 | 183.12 | 247.90 | 251.60 | 0.00 | - | - | 0 | 338.40% |
| NFLX240517P00815000 | 2024-04-19 2:10PM EDT | 815.00 | 255.19 | 201.55 | 206.50 | 0.00 | - | 6 | 0 | 124.49% |
| 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 | 354.54% |
| NFLX240517P00840000 | 2024-04-19 2:14PM EDT | 840.00 | 280.25 | 226.55 | 231.50 | 0.00 | - | 6 | 0 | 134.47% |
| NFLX240517P00845000 | 2024-04-23 2:43PM EDT | 845.00 | 268.10 | 231.55 | 236.50 | 0.00 | - | - | 0 | 136.43% |
| NFLX240517P00850000 | 2024-02-20 3:12PM EDT | 850.00 | 277.35 | 222.00 | 231.25 | 0.00 | - | - | 0 | 0.00% |
| NFLX240517P00860000 | 2024-04-26 9:56AM EDT | 860.00 | 302.10 | 246.55 | 251.50 | 0.00 | - | 2 | 0 | 142.16% |
| NFLX240517P00870000 | 2024-04-05 3:37PM EDT | 870.00 | 234.10 | 288.60 | 292.95 | 0.00 | - | 1 | 0 | 295.73% |
| NFLX240517P00875000 | 2024-03-21 12:31PM EDT | 875.00 | 246.78 | 318.00 | 321.55 | 0.00 | - | - | 0 | 380.47% |
| NFLX240517P00895000 | 2024-03-22 10:34AM EDT | 895.00 | 269.89 | 337.45 | 341.55 | 0.00 | - | 2 | 0 | 390.50% |
| NFLX240517P00900000 | 2024-03-20 12:12PM EDT | 900.00 | 280.12 | 342.50 | 346.55 | 0.00 | - | 47 | 0 | 393.25% |
| NFLX240517P00905000 | 2024-03-20 11:35AM EDT | 905.00 | 283.05 | 347.95 | 351.35 | 0.00 | - | - | 0 | 396.30% |
| NFLX240517P00910000 | 2024-03-20 11:42AM EDT | 910.00 | 291.01 | 352.95 | 356.55 | 0.00 | - | - | 0 | 399.24% |
| NFLX240517P00920000 | 2024-03-20 11:43AM EDT | 920.00 | 300.05 | 363.05 | 366.55 | 0.00 | - | - | 0 | 404.57% |
| NFLX240517P00930000 | 2024-03-20 11:47AM EDT | 930.00 | 309.90 | 372.35 | 377.35 | 0.00 | - | - | 0 | 409.80% |
| 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 | 498.57% |
© 2024 Yahoo. All rights reserved.