Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240816C00330000 | 2024-06-03 1:00PM EDT | 330.00 | 303.37 | 341.75 | 344.40 | 0.00 | - | 1 | 1 | 101.08% |
| NFLX240816C00350000 | 2024-05-29 12:10PM EDT | 350.00 | 326.39 | 322.00 | 324.40 | +8.39 | +2.64% | 5 | 5 | 94.31% |
| NFLX240816C00370000 | 2024-05-31 1:46PM EDT | 370.00 | 269.51 | 302.20 | 304.50 | 0.00 | - | 1 | 1 | 87.98% |
| NFLX240816C00455000 | 2024-05-31 3:50PM EDT | 455.00 | 191.50 | 218.65 | 221.35 | 0.00 | - | 1 | 1 | 66.58% |
| NFLX240816C00460000 | 2024-06-05 10:20AM EDT | 460.00 | 185.34 | 213.80 | 216.25 | 0.00 | - | - | 3 | 65.13% |
| NFLX240816C00470000 | 2024-06-03 2:45PM EDT | 470.00 | 168.29 | 204.05 | 206.55 | 0.00 | - | 3 | 3 | 62.88% |
| NFLX240816C00480000 | 2024-06-13 2:30PM EDT | 480.00 | 181.01 | 194.35 | 197.10 | 0.00 | - | 1 | 1 | 61.01% |
| NFLX240816C00485000 | 2024-06-14 3:43PM EDT | 485.00 | 190.00 | 189.55 | 192.20 | +13.66 | +7.75% | 1 | 12 | 59.89% |
| NFLX240816C00500000 | 2024-06-14 3:45PM EDT | 500.00 | 176.15 | 175.15 | 177.90 | +31.45 | +21.73% | 1 | 1 | 56.95% |
| NFLX240816C00510000 | 2024-05-30 1:35PM EDT | 510.00 | 150.30 | 165.65 | 167.75 | 0.00 | - | 4 | 4 | 54.37% |
| NFLX240816C00520000 | 2024-06-05 3:14PM EDT | 520.00 | 137.59 | 156.20 | 158.75 | 0.00 | - | - | 5 | 53.00% |
| NFLX240816C00525000 | 2024-05-31 3:50PM EDT | 525.00 | 126.10 | 151.55 | 153.65 | 0.00 | - | 1 | 1 | 51.76% |
| NFLX240816C00530000 | 2024-06-10 9:33AM EDT | 530.00 | 120.72 | 146.95 | 149.00 | 0.00 | - | 2 | 5 | 50.98% |
| NFLX240816C00540000 | 2024-06-14 12:00PM EDT | 540.00 | 141.44 | 137.75 | 140.30 | +23.34 | +19.76% | 1 | 2 | 52.02% |
| NFLX240816C00550000 | 2024-06-11 2:26PM EDT | 550.00 | 109.37 | 128.70 | 130.80 | 0.00 | - | 1 | 18 | 49.71% |
| NFLX240816C00560000 | 2024-06-07 10:34AM EDT | 560.00 | 99.75 | 119.85 | 122.55 | 0.00 | - | 5 | 14 | 49.20% |
| NFLX240816C00565000 | 2024-06-03 12:22PM EDT | 565.00 | 85.16 | 115.75 | 118.00 | 0.00 | - | 5 | 20 | 48.24% |
| NFLX240816C00570000 | 2024-06-10 10:25AM EDT | 570.00 | 85.30 | 111.20 | 113.70 | 0.00 | - | 6 | 19 | 47.60% |
| NFLX240816C00575000 | 2024-06-14 3:48PM EDT | 575.00 | 107.54 | 107.20 | 109.15 | +21.24 | +24.61% | 1 | 24 | 46.57% |
| NFLX240816C00580000 | 2024-06-14 10:22AM EDT | 580.00 | 105.35 | 103.15 | 105.30 | +16.30 | +18.30% | 13 | 57 | 46.43% |
| NFLX240816C00585000 | 2024-06-13 9:38AM EDT | 585.00 | 78.55 | 98.70 | 101.00 | 0.00 | - | 1 | 5 | 45.65% |
| NFLX240816C00590000 | 2024-06-14 3:46PM EDT | 590.00 | 94.70 | 95.05 | 97.35 | +19.80 | +26.44% | 2 | 10 | 45.61% |
| NFLX240816C00595000 | 2024-06-11 10:42AM EDT | 595.00 | 71.50 | 90.70 | 93.40 | 0.00 | - | 2 | 14 | 45.13% |
| NFLX240816C00600000 | 2024-06-14 2:27PM EDT | 600.00 | 91.09 | 87.15 | 89.50 | +16.09 | +21.45% | 25 | 112 | 44.65% |
| NFLX240816C00605000 | 2024-06-14 12:00PM EDT | 605.00 | 85.96 | 83.20 | 85.65 | +20.01 | +30.34% | 1 | 10 | 44.17% |
| NFLX240816C00610000 | 2024-06-14 2:27PM EDT | 610.00 | 83.62 | 79.55 | 81.70 | +22.78 | +37.44% | 12 | 31 | 43.51% |
| NFLX240816C00615000 | 2024-06-13 1:14PM EDT | 615.00 | 64.45 | 75.70 | 77.80 | 0.00 | - | 1 | 49 | 42.86% |
| NFLX240816C00620000 | 2024-06-13 3:04PM EDT | 620.00 | 74.53 | 72.35 | 74.05 | +13.58 | +22.28% | 2 | 38 | 42.30% |
| NFLX240816C00625000 | 2024-06-14 11:20AM EDT | 625.00 | 71.68 | 69.10 | 70.45 | +14.16 | +24.62% | 3 | 27 | 41.83% |
| NFLX240816C00630000 | 2024-06-14 1:56PM EDT | 630.00 | 66.08 | 65.60 | 67.40 | +15.28 | +30.08% | 25 | 78 | 41.84% |
| NFLX240816C00635000 | 2024-06-14 11:31AM EDT | 635.00 | 62.40 | 62.15 | 63.95 | +10.60 | +20.46% | 21 | 52 | 41.38% |
| NFLX240816C00640000 | 2024-06-14 3:48PM EDT | 640.00 | 59.43 | 59.35 | 60.55 | +11.98 | +25.25% | 25 | 153 | 40.89% |
| NFLX240816C00645000 | 2024-06-14 3:19PM EDT | 645.00 | 58.75 | 56.20 | 58.30 | +11.85 | +25.27% | 35 | 545 | 41.42% |
| NFLX240816C00650000 | 2024-06-14 3:16PM EDT | 650.00 | 55.55 | 53.45 | 54.60 | +11.95 | +27.41% | 39 | 217 | 40.50% |
| NFLX240816C00655000 | 2024-06-14 3:53PM EDT | 655.00 | 50.75 | 50.40 | 52.20 | +10.04 | +24.66% | 23 | 140 | 40.72% |
| NFLX240816C00660000 | 2024-06-14 3:59PM EDT | 660.00 | 48.20 | 47.85 | 49.30 | +11.72 | +32.13% | 183 | 98 | 40.39% |
| NFLX240816C00665000 | 2024-06-14 3:48PM EDT | 665.00 | 45.00 | 45.30 | 46.45 | +8.95 | +24.83% | 100 | 59 | 40.04% |
| NFLX240816C00670000 | 2024-06-14 3:59PM EDT | 670.00 | 43.10 | 42.80 | 43.50 | +8.40 | +24.21% | 113 | 58 | 39.51% |
| NFLX240816C00675000 | 2024-06-14 3:59PM EDT | 675.00 | 40.53 | 40.20 | 41.05 | +9.26 | +29.61% | 1,003 | 342 | 39.36% |
| NFLX240816C00680000 | 2024-06-14 3:54PM EDT | 680.00 | 37.84 | 38.00 | 38.75 | +7.84 | +26.13% | 45 | 155 | 39.26% |
| NFLX240816C00685000 | 2024-06-14 1:42PM EDT | 685.00 | 37.15 | 35.80 | 36.45 | +11.60 | +45.40% | 37 | 52 | 39.08% |
| NFLX240816C00690000 | 2024-06-14 3:59PM EDT | 690.00 | 33.78 | 33.55 | 34.85 | +8.03 | +31.18% | 20 | 47 | 39.46% |
| NFLX240816C00695000 | 2024-06-14 3:54PM EDT | 695.00 | 31.46 | 31.20 | 32.20 | +7.49 | +31.25% | 12 | 38 | 38.80% |
| NFLX240816C00700000 | 2024-06-14 3:59PM EDT | 700.00 | 29.82 | 29.60 | 30.80 | +7.12 | +31.37% | 136 | 237 | 39.21% |
| NFLX240816C00705000 | 2024-06-14 1:36PM EDT | 705.00 | 29.07 | 27.05 | 28.40 | +8.02 | +38.10% | 12 | 42 | 38.62% |
| NFLX240816C00710000 | 2024-06-14 2:40PM EDT | 710.00 | 26.95 | 25.90 | 26.65 | +8.95 | +49.72% | 18 | 225 | 38.55% |
| NFLX240816C00715000 | 2024-06-14 2:56PM EDT | 715.00 | 25.78 | 23.65 | 25.60 | +7.08 | +37.86% | 1 | 87 | 39.07% |
| NFLX240816C00720000 | 2024-06-14 3:46PM EDT | 720.00 | 22.10 | 22.55 | 24.00 | +5.35 | +31.94% | 23 | 49 | 39.00% |
| NFLX240816C00725000 | 2024-06-14 3:23PM EDT | 725.00 | 22.50 | 21.15 | 21.75 | +9.00 | +66.67% | 26 | 43 | 38.21% |
| NFLX240816C00730000 | 2024-06-14 12:50PM EDT | 730.00 | 20.50 | 19.75 | 20.50 | +7.35 | +55.89% | 24 | 132 | 38.33% |
| NFLX240816C00735000 | 2024-06-13 10:54AM EDT | 735.00 | 18.02 | 17.90 | 19.35 | +6.42 | +55.34% | 1 | 40 | 38.48% |
| NFLX240816C00740000 | 2024-06-14 12:10PM EDT | 740.00 | 17.18 | 16.75 | 17.85 | +6.49 | +60.71% | 32 | 17 | 38.20% |
| NFLX240816C00745000 | 2024-06-14 9:55AM EDT | 745.00 | 15.15 | 16.05 | 17.10 | +5.04 | +49.85% | 3 | 21 | 38.64% |
| NFLX240816C00750000 | 2024-06-14 3:57PM EDT | 750.00 | 15.20 | 14.90 | 15.55 | +5.20 | +52.00% | 61 | 111 | 38.15% |
| NFLX240816C00755000 | 2024-06-14 11:27AM EDT | 755.00 | 15.50 | 13.85 | 14.75 | +6.95 | +81.29% | 7 | 7 | 38.41% |
| NFLX240816C00760000 | 2024-06-14 3:40PM EDT | 760.00 | 13.28 | 12.85 | 13.65 | +5.03 | +60.97% | 8 | 27 | 38.28% |
| NFLX240816C00765000 | 2024-06-14 12:32PM EDT | 765.00 | 12.60 | 11.35 | 13.05 | +6.10 | +93.85% | 6 | 4 | 38.66% |
| NFLX240816C00770000 | 2024-06-14 3:55PM EDT | 770.00 | 11.00 | 11.10 | 12.10 | +3.83 | +53.42% | 23 | 27 | 38.58% |
| NFLX240816C00775000 | 2024-06-14 2:38PM EDT | 775.00 | 11.10 | 9.70 | 11.30 | +5.00 | +81.97% | 10 | 13 | 38.61% |
| NFLX240816C00780000 | 2024-06-14 2:18PM EDT | 780.00 | 10.25 | 9.30 | 10.10 | +4.20 | +69.42% | 7 | 4 | 38.05% |
| NFLX240816C00785000 | 2024-06-14 2:43PM EDT | 785.00 | 9.40 | 8.85 | 9.25 | +4.15 | +79.05% | 24 | 5 | 37.86% |
| NFLX240816C00790000 | 2024-06-14 3:49PM EDT | 790.00 | 8.20 | 7.05 | 8.85 | +2.75 | +50.46% | 23 | 15 | 38.24% |
| NFLX240816C00795000 | 2024-06-14 2:56PM EDT | 795.00 | 8.20 | 7.60 | 8.55 | +3.83 | +87.64% | 21 | 36 | 38.74% |
| NFLX240816C00800000 | 2024-06-14 3:59PM EDT | 800.00 | 7.15 | 7.00 | 8.00 | +3.20 | +81.01% | 25 | 137 | 38.82% |
| NFLX240816C00805000 | 2024-06-14 1:53PM EDT | 805.00 | 7.05 | 6.50 | 7.45 | +3.79 | +116.26% | 1 | 3 | 38.86% |
| NFLX240816C00810000 | 2024-06-14 2:10PM EDT | 810.00 | 6.45 | 6.00 | 6.65 | +1.88 | +41.14% | 5 | 7 | 38.41% |
| NFLX240816C00815000 | 2024-06-14 2:10PM EDT | 815.00 | 5.95 | 5.60 | 6.45 | +1.95 | +48.75% | 3 | 2 | 38.92% |
| NFLX240816C00820000 | 2024-06-14 3:05PM EDT | 820.00 | 5.45 | 5.15 | 6.00 | +2.16 | +65.65% | 4 | 39 | 38.95% |
| NFLX240816C00825000 | 2024-06-14 3:04PM EDT | 825.00 | 5.05 | 4.80 | 5.60 | +2.35 | +87.04% | 14 | 9 | 39.02% |
| NFLX240816C00830000 | 2024-06-06 10:26AM EDT | 830.00 | 3.55 | 4.40 | 5.00 | 0.00 | - | 1 | 2 | 38.65% |
| NFLX240816C00835000 | 2024-06-14 11:50AM EDT | 835.00 | 4.20 | 3.50 | 4.50 | +2.00 | +90.91% | 2 | 4 | 38.39% |
| NFLX240816C00840000 | 2024-06-06 10:01AM EDT | 840.00 | 2.86 | 3.75 | 4.55 | 0.00 | - | 2 | 3 | 39.25% |
| NFLX240816C00845000 | 2024-06-13 10:50AM EDT | 845.00 | 1.79 | 3.50 | 4.05 | 0.00 | - | 1 | 2 | 38.89% |
| NFLX240816C00850000 | 2024-06-13 2:54PM EDT | 850.00 | 3.22 | 3.20 | 3.95 | +1.22 | +61.00% | 1 | 54 | 39.38% |
| NFLX240816C00865000 | 2024-06-07 9:37AM EDT | 865.00 | 1.75 | 2.34 | 3.00 | 0.00 | - | 1 | 1 | 39.05% |
| NFLX240816C00875000 | 2024-06-05 3:54PM EDT | 875.00 | 1.50 | 2.17 | 2.44 | 0.00 | - | 2 | 2 | 38.71% |
| NFLX240816C00885000 | 2024-06-14 3:54PM EDT | 885.00 | 1.90 | 1.58 | 2.48 | +1.20 | +171.43% | 2 | 3 | 40.10% |
| NFLX240816C00895000 | 2024-06-11 12:12PM EDT | 895.00 | 0.77 | 1.13 | 2.20 | 0.00 | - | 3 | 4 | 40.41% |
| NFLX240816C00900000 | 2024-06-13 10:16AM EDT | 900.00 | 1.55 | 1.52 | 1.68 | +0.78 | +101.30% | 1 | 92 | 39.03% |
| NFLX240816C00960000 | 2024-06-06 3:03PM EDT | 960.00 | 0.40 | 0.23 | 1.11 | 0.00 | - | 7 | 8 | 42.74% |
| NFLX240816C00965000 | 2024-06-04 11:17AM EDT | 965.00 | 0.22 | 0.21 | 1.07 | 0.00 | - | 1 | 1 | 43.01% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240816P00315000 | 2024-06-03 3:40PM EDT | 315.00 | 0.29 | 0.00 | 0.56 | 0.00 | - | 2 | 2 | 72.75% |
| NFLX240816P00370000 | 2024-06-07 2:38PM EDT | 370.00 | 0.32 | 0.00 | 0.64 | 0.00 | - | 1 | 1 | 59.18% |
| NFLX240816P00375000 | 2024-05-28 11:07AM EDT | 375.00 | 0.39 | 0.00 | 0.66 | 0.00 | - | 1 | 1 | 58.18% |
| NFLX240816P00395000 | 2024-06-13 1:32PM EDT | 395.00 | 0.40 | 0.13 | 0.74 | 0.00 | - | 10 | 11 | 55.30% |
| NFLX240816P00400000 | 2024-06-14 10:55AM EDT | 400.00 | 0.50 | 0.15 | 0.76 | -0.06 | -10.71% | 5 | 12 | 54.42% |
| NFLX240816P00405000 | 2024-05-28 12:07PM EDT | 405.00 | 0.58 | 0.16 | 0.79 | 0.00 | - | 10 | 13 | 53.54% |
| NFLX240816P00410000 | 2024-06-13 2:59PM EDT | 410.00 | 0.32 | 0.18 | 0.82 | 0.00 | - | 1 | 1 | 52.71% |
| NFLX240816P00420000 | 2024-06-11 12:36PM EDT | 420.00 | 0.58 | 0.01 | 0.89 | 0.00 | - | - | 2 | 54.74% |
| NFLX240816P00425000 | 2024-05-29 1:27PM EDT | 425.00 | 0.74 | 0.24 | 0.93 | 0.00 | - | 1 | 11 | 50.32% |
| NFLX240816P00430000 | 2024-05-28 12:07PM EDT | 430.00 | 0.87 | 0.06 | 0.98 | 0.00 | - | 1 | 12 | 53.08% |
| NFLX240816P00435000 | 2024-05-24 11:23AM EDT | 435.00 | 0.86 | 0.28 | 1.03 | 0.00 | - | 2 | 2 | 52.26% |
| NFLX240816P00440000 | 2024-05-31 3:35PM EDT | 440.00 | 1.12 | 0.31 | 1.08 | 0.00 | - | 2 | 2 | 51.44% |
| NFLX240816P00450000 | 2024-06-14 10:36AM EDT | 450.00 | 1.00 | 0.38 | 1.21 | +0.14 | +16.28% | 1 | 10 | 49.95% |
| NFLX240816P00455000 | 2024-06-12 1:30PM EDT | 455.00 | 1.00 | 0.41 | 1.28 | 0.00 | - | - | 2 | 49.21% |
| NFLX240816P00460000 | 2024-06-07 1:34PM EDT | 460.00 | 1.10 | 0.45 | 1.36 | 0.00 | - | 2 | 4 | 48.51% |
| NFLX240816P00465000 | 2024-06-12 1:29PM EDT | 465.00 | 1.16 | 0.54 | 1.45 | 0.00 | - | 2 | 24 | 47.84% |
| NFLX240816P00470000 | 2024-06-14 2:36PM EDT | 470.00 | 1.10 | 0.64 | 1.55 | +0.28 | +34.15% | 3 | 14 | 47.19% |
| NFLX240816P00475000 | 2024-06-13 1:19PM EDT | 475.00 | 1.30 | 0.75 | 1.66 | 0.00 | - | 2 | 9 | 46.57% |
| NFLX240816P00480000 | 2024-06-14 1:08PM EDT | 480.00 | 1.41 | 0.86 | 1.78 | +0.25 | +21.55% | 3 | 14 | 45.96% |
| NFLX240816P00485000 | 2024-06-14 11:02AM EDT | 485.00 | 1.85 | 0.98 | 1.92 | -0.90 | -32.73% | 4 | 5 | 45.40% |
| NFLX240816P00490000 | 2024-06-14 12:41PM EDT | 490.00 | 2.00 | 1.12 | 2.07 | +0.06 | +3.09% | 1 | 7 | 44.85% |
| NFLX240816P00495000 | 2024-06-13 2:19PM EDT | 495.00 | 1.52 | 1.27 | 2.11 | 0.00 | - | 1 | 9 | 43.80% |
| NFLX240816P00500000 | 2024-06-14 9:32AM EDT | 500.00 | 2.19 | 1.75 | 2.42 | -0.36 | -14.12% | 21 | 125 | 43.80% |
| NFLX240816P00505000 | 2024-06-13 1:14PM EDT | 505.00 | 2.51 | 1.61 | 2.63 | 0.00 | - | 1 | 23 | 43.33% |
| NFLX240816P00510000 | 2024-06-12 2:30PM EDT | 510.00 | 3.05 | 1.82 | 2.85 | 0.00 | - | 1 | 8 | 42.84% |
| NFLX240816P00515000 | 2024-06-14 2:30PM EDT | 515.00 | 2.48 | 2.35 | 2.72 | -0.77 | -23.69% | 3 | 35 | 41.16% |
| NFLX240816P00520000 | 2024-06-14 3:31PM EDT | 520.00 | 2.72 | 2.59 | 2.98 | -0.82 | -23.16% | 7 | 50 | 40.77% |
| NFLX240816P00525000 | 2024-06-12 3:57PM EDT | 525.00 | 3.89 | 2.78 | 3.25 | 0.00 | - | 56 | 49 | 40.33% |
| NFLX240816P00530000 | 2024-06-14 2:25PM EDT | 530.00 | 3.25 | 3.25 | 3.60 | -1.44 | -30.70% | 7 | 49 | 40.05% |
| NFLX240816P00535000 | 2024-06-14 12:29PM EDT | 535.00 | 3.95 | 3.60 | 3.95 | -0.60 | -13.19% | 6 | 38 | 39.70% |
| NFLX240816P00540000 | 2024-06-14 2:33PM EDT | 540.00 | 4.00 | 3.85 | 4.30 | -1.55 | -27.93% | 10 | 63 | 39.27% |
| NFLX240816P00545000 | 2024-06-14 2:08PM EDT | 545.00 | 4.45 | 4.10 | 4.75 | -2.75 | -38.19% | 2 | 46 | 39.00% |
| NFLX240816P00550000 | 2024-06-14 3:48PM EDT | 550.00 | 5.05 | 4.65 | 5.20 | -0.78 | -13.38% | 132 | 241 | 38.65% |
| NFLX240816P00555000 | 2024-06-14 11:43AM EDT | 555.00 | 5.55 | 5.35 | 5.75 | -2.70 | -32.73% | 17 | 58 | 38.43% |
| NFLX240816P00560000 | 2024-06-14 3:37PM EDT | 560.00 | 6.13 | 5.90 | 6.30 | -2.07 | -25.24% | 86 | 158 | 38.13% |
| NFLX240816P00565000 | 2024-06-14 3:54PM EDT | 565.00 | 6.60 | 6.45 | 6.95 | -2.45 | -27.07% | 50 | 73 | 37.92% |
| NFLX240816P00570000 | 2024-06-14 2:17PM EDT | 570.00 | 7.15 | 7.15 | 7.60 | -2.91 | -28.93% | 5 | 344 | 37.62% |
| NFLX240816P00575000 | 2024-06-14 3:54PM EDT | 575.00 | 8.15 | 7.90 | 8.30 | -1.90 | -18.91% | 50 | 70 | 37.31% |
| NFLX240816P00580000 | 2024-06-14 3:09PM EDT | 580.00 | 8.75 | 8.70 | 9.15 | -3.21 | -26.84% | 150 | 124 | 37.16% |
| NFLX240816P00585000 | 2024-06-14 3:48PM EDT | 585.00 | 9.86 | 9.55 | 10.05 | -2.67 | -21.31% | 6 | 244 | 36.98% |
| NFLX240816P00590000 | 2024-06-14 3:38PM EDT | 590.00 | 10.65 | 10.40 | 11.45 | -2.35 | -18.08% | 23 | 250 | 37.38% |
| NFLX240816P00595000 | 2024-06-14 10:43AM EDT | 595.00 | 11.80 | 10.85 | 12.00 | -2.20 | -15.71% | 2 | 197 | 36.55% |
| NFLX240816P00600000 | 2024-06-14 3:46PM EDT | 600.00 | 12.65 | 12.15 | 13.10 | -2.33 | -15.55% | 86 | 168 | 36.36% |
| NFLX240816P00605000 | 2024-06-14 1:05PM EDT | 605.00 | 13.85 | 13.30 | 14.75 | -2.75 | -16.57% | 13 | 106 | 36.73% |
| NFLX240816P00610000 | 2024-06-14 2:05PM EDT | 610.00 | 14.29 | 14.35 | 16.00 | -4.78 | -25.07% | 17 | 123 | 36.52% |
| NFLX240816P00615000 | 2024-06-14 1:05PM EDT | 615.00 | 16.35 | 16.20 | 17.35 | -3.75 | -18.66% | 1 | 276 | 36.32% |
| NFLX240816P00620000 | 2024-06-14 2:05PM EDT | 620.00 | 16.92 | 17.30 | 18.75 | -4.53 | -21.12% | 17 | 75 | 36.09% |
| NFLX240816P00625000 | 2024-06-14 3:48PM EDT | 625.00 | 19.66 | 18.65 | 20.25 | -3.89 | -16.52% | 6 | 38 | 35.88% |
| NFLX240816P00630000 | 2024-06-14 3:31PM EDT | 630.00 | 20.27 | 20.25 | 21.95 | -6.55 | -24.42% | 15 | 71 | 35.78% |
| NFLX240816P00635000 | 2024-06-14 1:00PM EDT | 635.00 | 22.67 | 22.15 | 23.70 | -4.43 | -16.35% | 3 | 235 | 35.63% |
| NFLX240816P00640000 | 2024-06-14 1:34PM EDT | 640.00 | 25.00 | 23.80 | 24.90 | -5.70 | -18.57% | 21 | 85 | 34.86% |
| NFLX240816P00645000 | 2024-06-14 2:58PM EDT | 645.00 | 25.90 | 26.10 | 26.75 | -6.20 | -19.31% | 51 | 240 | 34.64% |
| NFLX240816P00650000 | 2024-06-14 1:06PM EDT | 650.00 | 27.68 | 27.90 | 28.90 | -5.67 | -17.00% | 26 | 113 | 34.61% |
| NFLX240816P00655000 | 2024-06-14 2:37PM EDT | 655.00 | 29.88 | 29.70 | 31.05 | -6.13 | -17.02% | 11 | 69 | 34.48% |
| NFLX240816P00660000 | 2024-06-14 1:10PM EDT | 660.00 | 32.35 | 32.05 | 33.35 | -6.40 | -16.52% | 95 | 59 | 34.40% |
| NFLX240816P00665000 | 2024-06-14 2:37PM EDT | 665.00 | 34.40 | 34.40 | 36.20 | -11.45 | -24.97% | 32 | 100 | 34.72% |
| NFLX240816P00670000 | 2024-06-14 3:41PM EDT | 670.00 | 37.40 | 37.30 | 38.05 | -8.75 | -18.96% | 60 | 24 | 34.03% |
| NFLX240816P00675000 | 2024-06-14 3:52PM EDT | 675.00 | 40.45 | 39.90 | 40.60 | -16.25 | -28.66% | 11 | 1 | 33.89% |
| NFLX240816P00700000 | 2024-05-31 1:55PM EDT | 700.00 | 76.80 | 53.60 | 55.65 | 0.00 | - | 5 | 5 | 33.89% |
| NFLX240816P00715000 | 2024-06-05 12:14PM EDT | 715.00 | 82.78 | 63.50 | 65.10 | 0.00 | - | 2 | 2 | 33.18% |
| NFLX240816P00725000 | 2024-06-06 9:30AM EDT | 725.00 | 86.10 | 70.10 | 72.45 | 0.00 | - | 4 | 5 | 33.29% |
| NFLX240816P00750000 | 2024-05-23 2:57PM EDT | 750.00 | 121.33 | 89.00 | 91.40 | 0.00 | - | - | 1 | 32.67% |
| NFLX240816P00900000 | 2024-05-23 2:55PM EDT | 900.00 | 268.89 | 229.65 | 232.10 | 0.00 | - | - | 0 | 38.25% |
| NFLX240816P00950000 | 2024-05-23 2:57PM EDT | 950.00 | 319.08 | 279.55 | 282.10 | 0.00 | - | - | 0 | 43.77% |
© 2024 Yahoo. All rights reserved.