Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00300000 | 2024-04-24 1:43PM EDT | 300.00 | 255.00 | 260.65 | 268.20 | 0.00 | - | 5 | 7 | 524.02% |
| NFLX240426C00360000 | 2024-04-25 12:05PM EDT | 360.00 | 203.10 | 200.90 | 208.70 | +3.35 | +1.68% | 1 | 1 | 50.00% |
| NFLX240426C00370000 | 2024-04-19 9:40AM EDT | 370.00 | 190.00 | 190.70 | 198.35 | 0.00 | - | 4 | 3 | 376.22% |
| NFLX240426C00390000 | 2024-04-19 3:49PM EDT | 390.00 | 166.01 | 171.10 | 178.25 | 0.00 | - | 1 | 0 | 335.16% |
| NFLX240426C00400000 | 2024-04-25 3:03PM EDT | 400.00 | 164.14 | 160.65 | 168.35 | -13.05 | -7.36% | 22 | 32 | 318.48% |
| NFLX240426C00405000 | 2024-04-17 2:34PM EDT | 405.00 | 209.31 | 155.70 | 163.35 | 0.00 | - | 1 | 1 | 309.18% |
| NFLX240426C00410000 | 2024-04-25 9:46AM EDT | 410.00 | 143.53 | 150.65 | 158.35 | -61.37 | -29.95% | 3 | 4 | 299.98% |
| NFLX240426C00420000 | 2024-04-18 3:14PM EDT | 420.00 | 188.58 | 140.75 | 148.20 | 0.00 | - | 2 | 5 | 278.91% |
| NFLX240426C00425000 | 2024-04-04 3:53PM EDT | 425.00 | 194.22 | 135.65 | 143.35 | 0.00 | - | 2 | 0 | 272.80% |
| NFLX240426C00430000 | 2024-04-25 3:59PM EDT | 430.00 | 135.00 | 133.00 | 138.35 | -67.00 | -33.17% | 1 | 3 | 197.71% |
| NFLX240426C00435000 | 2024-04-19 10:04AM EDT | 435.00 | 139.33 | 125.80 | 133.35 | 0.00 | - | 1 | 1 | 255.03% |
| NFLX240426C00445000 | 2024-04-25 9:30AM EDT | 445.00 | 97.66 | 116.05 | 123.10 | -67.81 | -40.98% | 1 | 1 | 233.20% |
| NFLX240426C00450000 | 2024-04-19 11:18AM EDT | 450.00 | 110.90 | 110.90 | 118.10 | 0.00 | - | 2 | 1 | 224.63% |
| NFLX240426C00455000 | 2024-04-05 3:32PM EDT | 455.00 | 183.05 | 105.80 | 113.30 | 0.00 | - | 6 | 6 | 219.41% |
| NFLX240426C00460000 | 2024-04-24 1:00PM EDT | 460.00 | 93.17 | 100.85 | 108.35 | 0.00 | - | 2 | 6 | 211.62% |
| NFLX240426C00465000 | 2024-04-19 1:24PM EDT | 465.00 | 92.44 | 95.80 | 103.40 | 0.00 | - | 1 | 1 | 203.83% |
| NFLX240426C00470000 | 2024-04-22 10:02AM EDT | 470.00 | 74.73 | 90.80 | 97.65 | 0.00 | - | 13 | 19 | 183.64% |
| NFLX240426C00475000 | 2024-04-25 9:34AM EDT | 475.00 | 73.78 | 85.85 | 92.65 | -8.74 | -10.59% | 1 | 57 | 175.49% |
| NFLX240426C00480000 | 2024-04-24 2:51PM EDT | 480.00 | 75.21 | 80.70 | 87.65 | 0.00 | - | 3 | 50 | 167.33% |
| NFLX240426C00485000 | 2024-04-22 10:15AM EDT | 485.00 | 62.00 | 75.70 | 83.40 | 0.00 | - | 1 | 15 | 169.85% |
| NFLX240426C00490000 | 2024-04-24 12:10PM EDT | 490.00 | 63.15 | 70.70 | 77.75 | 0.00 | - | 3 | 12 | 152.54% |
| NFLX240426C00495000 | 2024-04-24 3:46PM EDT | 495.00 | 61.02 | 67.50 | 72.70 | 0.00 | - | 2 | 6 | 89.26% |
| NFLX240426C00500000 | 2024-04-24 12:56PM EDT | 500.00 | 57.88 | 60.85 | 67.70 | +4.95 | +9.35% | 3 | 45 | 135.55% |
| NFLX240426C00505000 | 2024-04-22 11:29AM EDT | 505.00 | 49.32 | 55.80 | 63.85 | 0.00 | - | 2 | 3 | 56.25% |
| NFLX240426C00510000 | 2024-04-24 10:09AM EDT | 510.00 | 53.15 | 50.85 | 57.60 | 0.00 | - | 1 | 3 | 117.97% |
| NFLX240426C00515000 | 2024-04-24 1:22PM EDT | 515.00 | 39.40 | 45.75 | 53.55 | 0.00 | - | 4 | 6 | 120.53% |
| NFLX240426C00520000 | 2024-04-25 10:51AM EDT | 520.00 | 36.01 | 40.85 | 47.75 | +1.01 | +2.89% | 5 | 27 | 103.27% |
| NFLX240426C00525000 | 2024-04-25 10:02AM EDT | 525.00 | 31.45 | 36.25 | 41.80 | +4.20 | +15.41% | 1 | 26 | 84.03% |
| NFLX240426C00530000 | 2024-04-25 2:58PM EDT | 530.00 | 33.51 | 33.40 | 37.75 | +6.51 | +24.11% | 8 | 219 | 59.03% |
| NFLX240426C00535000 | 2024-04-25 3:08PM EDT | 535.00 | 30.20 | 28.60 | 33.35 | +8.81 | +41.19% | 10 | 325 | 58.15% |
| NFLX240426C00540000 | 2024-04-25 3:17PM EDT | 540.00 | 25.43 | 23.35 | 26.25 | +8.93 | +54.12% | 13 | 104 | 54.05% |
| NFLX240426C00545000 | 2024-04-25 3:59PM EDT | 545.00 | 20.20 | 19.10 | 21.10 | +7.15 | +54.79% | 97 | 373 | 44.54% |
| NFLX240426C00550000 | 2024-04-25 3:59PM EDT | 550.00 | 15.27 | 14.40 | 16.45 | +6.33 | +70.81% | 1,418 | 807 | 39.84% |
| NFLX240426C00555000 | 2024-04-25 3:59PM EDT | 555.00 | 10.69 | 9.95 | 11.60 | +4.64 | +76.69% | 2,526 | 1,051 | 32.22% |
| NFLX240426C00560000 | 2024-04-25 3:59PM EDT | 560.00 | 7.20 | 5.45 | 7.55 | +3.25 | +82.28% | 7,218 | 2,218 | 28.72% |
| NFLX240426C00565000 | 2024-04-25 3:59PM EDT | 565.00 | 3.95 | 3.95 | 4.55 | +1.59 | +67.37% | 5,169 | 1,769 | 27.87% |
| NFLX240426C00570000 | 2024-04-25 3:59PM EDT | 570.00 | 2.16 | 2.08 | 2.25 | +0.73 | +51.05% | 5,963 | 2,268 | 26.06% |
| NFLX240426C00575000 | 2024-04-25 3:59PM EDT | 575.00 | 1.07 | 0.69 | 1.15 | +0.22 | +25.88% | 3,295 | 2,336 | 26.98% |
| NFLX240426C00580000 | 2024-04-25 3:59PM EDT | 580.00 | 0.50 | 0.49 | 0.55 | -0.01 | -1.96% | 3,386 | 2,661 | 27.83% |
| NFLX240426C00585000 | 2024-04-25 3:59PM EDT | 585.00 | 0.24 | 0.24 | 0.26 | -0.06 | -20.00% | 3,364 | 1,768 | 28.96% |
| NFLX240426C00590000 | 2024-04-25 3:59PM EDT | 590.00 | 0.12 | 0.10 | 0.18 | -0.10 | -45.45% | 1,076 | 1,920 | 32.13% |
| NFLX240426C00595000 | 2024-04-25 3:58PM EDT | 595.00 | 0.07 | 0.05 | 0.10 | -0.07 | -50.00% | 554 | 2,845 | 33.89% |
| NFLX240426C00600000 | 2024-04-25 3:59PM EDT | 600.00 | 0.07 | 0.01 | 0.07 | -0.01 | -12.50% | 2,390 | 5,156 | 36.52% |
| NFLX240426C00602500 | 2024-04-25 3:50PM EDT | 602.50 | 0.05 | 0.02 | 0.06 | -0.06 | -54.55% | 170 | 363 | 37.89% |
| NFLX240426C00605000 | 2024-04-25 3:56PM EDT | 605.00 | 0.05 | 0.02 | 0.05 | -0.04 | -44.44% | 111 | 1,358 | 39.06% |
| NFLX240426C00607500 | 2024-04-25 2:20PM EDT | 607.50 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 17 | 309 | 41.21% |
| NFLX240426C00610000 | 2024-04-25 3:51PM EDT | 610.00 | 0.05 | 0.02 | 0.06 | -0.03 | -37.50% | 87 | 1,405 | 44.14% |
| NFLX240426C00612500 | 2024-04-25 3:00PM EDT | 612.50 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 12 | 490 | 44.14% |
| NFLX240426C00615000 | 2024-04-25 3:51PM EDT | 615.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 193 | 2,083 | 47.27% |
| NFLX240426C00617500 | 2024-04-25 3:42PM EDT | 617.50 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 103 | 593 | 50.20% |
| NFLX240426C00620000 | 2024-04-25 3:52PM EDT | 620.00 | 0.03 | 0.01 | 0.08 | -0.03 | -50.00% | 379 | 2,073 | 50.39% |
| NFLX240426C00622500 | 2024-04-25 2:54PM EDT | 622.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 3 | 552 | 50.00% |
| NFLX240426C00625000 | 2024-04-25 3:43PM EDT | 625.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 31 | 1,485 | 50.78% |
| NFLX240426C00627500 | 2024-04-25 10:24AM EDT | 627.50 | 0.01 | 0.00 | 0.34 | 0.00 | - | 7 | 172 | 66.50% |
| NFLX240426C00630000 | 2024-04-25 3:22PM EDT | 630.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 46 | 477 | 54.69% |
| NFLX240426C00632500 | 2024-04-24 9:36AM EDT | 632.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 100 | 247 | 55.08% |
| NFLX240426C00635000 | 2024-04-25 3:55PM EDT | 635.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 51 | 392 | 58.98% |
| NFLX240426C00637500 | 2024-04-25 1:40PM EDT | 637.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 84 | 57.03% |
| NFLX240426C00640000 | 2024-04-25 3:52PM EDT | 640.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 30 | 765 | 60.16% |
| NFLX240426C00645000 | 2024-04-25 3:23PM EDT | 645.00 | 0.01 | 0.00 | 0.08 | -0.09 | -90.00% | 36 | 607 | 67.97% |
| NFLX240426C00650000 | 2024-04-25 3:52PM EDT | 650.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 102 | 1,371 | 62.50% |
| NFLX240426C00655000 | 2024-04-25 12:34PM EDT | 655.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 122 | 614 | 62.50% |
| NFLX240426C00660000 | 2024-04-25 1:05PM EDT | 660.00 | 0.03 | 0.00 | 0.02 | -0.04 | -57.14% | 22 | 426 | 68.75% |
| NFLX240426C00665000 | 2024-04-25 2:04PM EDT | 665.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 21 | 300 | 76.56% |
| NFLX240426C00670000 | 2024-04-24 12:30PM EDT | 670.00 | 0.29 | 0.00 | 0.01 | +0.28 | +2,800.00% | 10 | 373 | 71.88% |
| NFLX240426C00675000 | 2024-04-25 2:04PM EDT | 675.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 412 | 73.44% |
| NFLX240426C00680000 | 2024-04-25 2:16PM EDT | 680.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 883 | 76.56% |
| NFLX240426C00685000 | 2024-04-24 2:17PM EDT | 685.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 3 | 346 | 107.42% |
| NFLX240426C00690000 | 2024-04-24 2:22PM EDT | 690.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 440 | 81.25% |
| NFLX240426C00695000 | 2024-04-24 3:52PM EDT | 695.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 179 | 84.38% |
| NFLX240426C00700000 | 2024-04-25 10:13AM EDT | 700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 2,155 | 87.50% |
| NFLX240426C00705000 | 2024-04-24 1:22PM EDT | 705.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 172 | 90.63% |
| NFLX240426C00710000 | 2024-04-25 1:30PM EDT | 710.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 377 | 93.75% |
| NFLX240426C00715000 | 2024-04-24 3:53PM EDT | 715.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 108 | 95.31% |
| NFLX240426C00720000 | 2024-04-25 12:02PM EDT | 720.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,079 | 96.88% |
| NFLX240426C00725000 | 2024-04-25 2:13PM EDT | 725.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 308 | 100.00% |
| NFLX240426C00730000 | 2024-04-24 3:55PM EDT | 730.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 383 | 103.13% |
| NFLX240426C00735000 | 2024-04-23 10:37AM EDT | 735.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 220 | 106.25% |
| NFLX240426C00740000 | 2024-04-24 3:58PM EDT | 740.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 445 | 109.38% |
| NFLX240426C00745000 | 2024-04-25 11:34AM EDT | 745.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 352 | 109.38% |
| NFLX240426C00750000 | 2024-04-23 12:47PM EDT | 750.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 650 | 112.50% |
| NFLX240426C00755000 | 2024-04-19 12:37PM EDT | 755.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 29 | 95 | 115.63% |
| NFLX240426C00760000 | 2024-04-25 1:30PM EDT | 760.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 238 | 118.75% |
| NFLX240426C00765000 | 2024-04-25 9:40AM EDT | 765.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 83 | 118.75% |
| NFLX240426C00770000 | 2024-04-25 9:51AM EDT | 770.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 219 | 121.88% |
| NFLX240426C00775000 | 2024-04-19 9:30AM EDT | 775.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 5 | 41 | 125.00% |
| NFLX240426C00780000 | 2024-04-22 10:01AM EDT | 780.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 168 | 128.13% |
| NFLX240426C00785000 | 2024-04-22 10:01AM EDT | 785.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 237 | 131.25% |
| NFLX240426C00790000 | 2024-04-22 10:02AM EDT | 790.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 244 | 131.25% |
| NFLX240426C00795000 | 2024-04-18 3:51PM EDT | 795.00 | 0.32 | 0.00 | 0.01 | 0.00 | - | - | 6 | 134.38% |
| NFLX240426C00800000 | 2024-04-25 11:47AM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,542 | 137.50% |
| NFLX240426C00805000 | 2024-04-19 9:50AM EDT | 805.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 137.50% |
| NFLX240426C00810000 | 2024-04-19 10:14AM EDT | 810.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 84 | 140.63% |
| NFLX240426C00815000 | 2024-04-18 3:27PM EDT | 815.00 | 0.29 | 0.00 | 0.01 | 0.00 | - | - | 85 | 143.75% |
| NFLX240426C00820000 | 2024-04-22 9:46AM EDT | 820.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 110 | 143.75% |
| NFLX240426C00825000 | 2024-04-19 9:36AM EDT | 825.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 116 | 146.88% |
| NFLX240426C00830000 | 2024-04-19 9:36AM EDT | 830.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 57 | 150.00% |
| NFLX240426C00840000 | 2024-04-19 9:31AM EDT | 840.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 661 | 721 | 153.13% |
| NFLX240426C00850000 | 2024-04-24 11:42AM EDT | 850.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 179 | 156.25% |
| NFLX240426C00860000 | 2024-04-24 9:30AM EDT | 860.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 56 | 162.50% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00250000 | 2024-04-25 3:21PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 312.50% |
| NFLX240426P00310000 | 2024-04-19 10:46AM EDT | 310.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 231.25% |
| NFLX240426P00320000 | 2024-04-19 9:38AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 225.00% |
| NFLX240426P00330000 | 2024-04-19 2:00PM EDT | 330.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2,070 | 2,070 | 212.50% |
| NFLX240426P00340000 | 2024-03-19 9:49AM EDT | 340.00 | 0.16 | 0.00 | 0.43 | 0.00 | - | 1 | 1 | 280.47% |
| NFLX240426P00350000 | 2024-04-18 3:55PM EDT | 350.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 2 | 4 | 198.44% |
| NFLX240426P00360000 | 2024-04-18 10:09AM EDT | 360.00 | 0.14 | 0.00 | 0.02 | 0.00 | - | 1 | 24 | 187.50% |
| NFLX240426P00370000 | 2024-04-22 9:33AM EDT | 370.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 127 | 182.81% |
| NFLX240426P00380000 | 2024-04-22 10:53AM EDT | 380.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 30 | 165.63% |
| NFLX240426P00390000 | 2024-04-19 2:01PM EDT | 390.00 | 0.04 | 0.00 | 0.52 | 0.00 | - | 189 | 189 | 215.82% |
| NFLX240426P00400000 | 2024-04-22 3:51PM EDT | 400.00 | 0.02 | 0.01 | 0.01 | 0.00 | - | 191 | 582 | 146.88% |
| NFLX240426P00405000 | 2024-04-19 3:59PM EDT | 405.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 360 | 324 | 162.50% |
| NFLX240426P00410000 | 2024-04-22 10:04AM EDT | 410.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 4 | 129 | 178.52% |
| NFLX240426P00415000 | 2024-04-22 9:40AM EDT | 415.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 13 | 151.56% |
| NFLX240426P00420000 | 2024-04-22 10:10AM EDT | 420.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 18 | 211 | 118.75% |
| NFLX240426P00425000 | 2024-04-23 9:54AM EDT | 425.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 395 | 126.56% |
| NFLX240426P00430000 | 2024-04-22 3:58PM EDT | 430.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 84 | 203 | 112.50% |
| NFLX240426P00435000 | 2024-04-24 1:43PM EDT | 435.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 20 | 130.47% |
| NFLX240426P00440000 | 2024-04-24 10:47AM EDT | 440.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 150 | 151.66% |
| NFLX240426P00445000 | 2024-04-24 3:57PM EDT | 445.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 133 | 107.81% |
| NFLX240426P00450000 | 2024-04-25 9:33AM EDT | 450.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 497 | 93.75% |
| NFLX240426P00455000 | 2024-04-25 12:36PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 181 | 90.63% |
| NFLX240426P00460000 | 2024-04-24 12:23PM EDT | 460.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 175 | 84.38% |
| NFLX240426P00465000 | 2024-04-25 12:07PM EDT | 465.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 431 | 85.94% |
| NFLX240426P00470000 | 2024-04-25 9:47AM EDT | 470.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 12 | 575 | 93.75% |
| NFLX240426P00475000 | 2024-04-25 3:52PM EDT | 475.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 458 | 83.59% |
| NFLX240426P00480000 | 2024-04-25 1:56PM EDT | 480.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 125 | 758 | 78.91% |
| NFLX240426P00485000 | 2024-04-25 1:56PM EDT | 485.00 | 0.02 | 0.00 | 0.06 | -0.02 | -50.00% | 18 | 609 | 75.78% |
| NFLX240426P00490000 | 2024-04-25 3:15PM EDT | 490.00 | 0.02 | 0.00 | 0.53 | -0.03 | -60.00% | 34 | 1,000 | 93.36% |
| NFLX240426P00495000 | 2024-04-25 3:51PM EDT | 495.00 | 0.02 | 0.02 | 0.07 | -0.10 | -83.33% | 150 | 1,031 | 69.53% |
| NFLX240426P00500000 | 2024-04-25 3:51PM EDT | 500.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 1,991 | 2,562 | 60.94% |
| NFLX240426P00505000 | 2024-04-25 3:36PM EDT | 505.00 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 54 | 605 | 55.08% |
| NFLX240426P00510000 | 2024-04-25 3:45PM EDT | 510.00 | 0.04 | 0.02 | 0.05 | -0.08 | -66.67% | 159 | 1,303 | 53.91% |
| NFLX240426P00515000 | 2024-04-25 2:02PM EDT | 515.00 | 0.04 | 0.03 | 0.05 | -0.16 | -80.00% | 230 | 1,243 | 50.00% |
| NFLX240426P00520000 | 2024-04-25 3:59PM EDT | 520.00 | 0.05 | 0.05 | 0.06 | -0.17 | -77.27% | 1,160 | 2,109 | 47.46% |
| NFLX240426P00525000 | 2024-04-25 3:59PM EDT | 525.00 | 0.08 | 0.06 | 0.08 | -0.27 | -77.14% | 755 | 1,804 | 44.34% |
| NFLX240426P00530000 | 2024-04-25 3:48PM EDT | 530.00 | 0.09 | 0.06 | 0.09 | -0.39 | -81.25% | 1,508 | 2,188 | 39.84% |
| NFLX240426P00535000 | 2024-04-25 3:51PM EDT | 535.00 | 0.11 | 0.12 | 0.20 | -0.64 | -85.33% | 2,418 | 1,471 | 39.50% |
| NFLX240426P00540000 | 2024-04-25 3:59PM EDT | 540.00 | 0.17 | 0.16 | 0.18 | -1.13 | -86.92% | 4,440 | 1,876 | 33.15% |
| NFLX240426P00545000 | 2024-04-25 3:58PM EDT | 545.00 | 0.28 | 0.26 | 0.32 | -1.88 | -87.04% | 2,324 | 1,225 | 30.81% |
| NFLX240426P00550000 | 2024-04-25 3:59PM EDT | 550.00 | 0.49 | 0.44 | 0.52 | -3.03 | -86.08% | 5,833 | 1,803 | 27.61% |
| NFLX240426P00555000 | 2024-04-25 3:57PM EDT | 555.00 | 1.06 | 0.95 | 1.02 | -4.64 | -81.40% | 2,708 | 1,165 | 25.60% |
| NFLX240426P00560000 | 2024-04-25 3:59PM EDT | 560.00 | 2.10 | 2.00 | 2.19 | -6.50 | -75.58% | 2,376 | 2,027 | 25.03% |
| NFLX240426P00565000 | 2024-04-25 3:58PM EDT | 565.00 | 4.15 | 4.00 | 4.30 | -7.37 | -63.98% | 653 | 970 | 25.17% |
| NFLX240426P00570000 | 2024-04-25 3:58PM EDT | 570.00 | 7.30 | 6.40 | 8.85 | -8.66 | -54.26% | 331 | 981 | 35.14% |
| NFLX240426P00575000 | 2024-04-25 3:57PM EDT | 575.00 | 11.00 | 10.65 | 11.30 | -9.00 | -45.00% | 35 | 638 | 26.53% |
| NFLX240426P00580000 | 2024-04-25 3:53PM EDT | 580.00 | 17.55 | 13.55 | 17.30 | -6.52 | -27.09% | 73 | 271 | 43.34% |
| NFLX240426P00585000 | 2024-04-25 12:47PM EDT | 585.00 | 23.00 | 19.25 | 21.30 | -6.09 | -20.94% | 8 | 103 | 41.38% |
| NFLX240426P00590000 | 2024-04-25 3:36PM EDT | 590.00 | 24.55 | 24.25 | 29.15 | -9.33 | -27.54% | 24 | 218 | 52.83% |
| NFLX240426P00595000 | 2024-04-25 11:28AM EDT | 595.00 | 36.47 | 26.65 | 34.25 | -3.30 | -8.30% | 10 | 23 | 84.00% |
| NFLX240426P00600000 | 2024-04-25 2:48PM EDT | 600.00 | 38.24 | 32.65 | 39.85 | -6.16 | -13.87% | 153 | 50 | 60.28% |
| NFLX240426P00602500 | 2024-04-25 2:50PM EDT | 602.50 | 37.35 | 33.85 | 41.95 | -12.55 | -25.15% | 9 | 4 | 97.39% |
| NFLX240426P00605000 | 2024-04-25 3:05PM EDT | 605.00 | 41.60 | 36.45 | 41.40 | -10.60 | -20.31% | 130 | 15 | 68.56% |
| NFLX240426P00607500 | 2024-04-25 2:49PM EDT | 607.50 | 45.50 | 40.00 | 47.00 | -7.10 | -13.50% | 282 | 35 | 65.04% |
| NFLX240426P00610000 | 2024-04-25 2:52PM EDT | 610.00 | 42.25 | 41.20 | 49.75 | -15.20 | -26.46% | 126 | 14 | 55.18% |
| NFLX240426P00612500 | 2024-04-25 2:48PM EDT | 612.50 | 52.09 | 43.65 | 50.35 | -7.91 | -13.18% | 9 | 3 | 96.09% |
| NFLX240426P00615000 | 2024-04-25 2:48PM EDT | 615.00 | 49.50 | 46.80 | 54.65 | -8.00 | -13.91% | 5 | 2 | 67.33% |
| NFLX240426P00617500 | 2024-04-24 2:56PM EDT | 617.50 | 52.20 | 49.00 | 57.00 | -13.90 | -21.03% | 2 | 1 | 63.18% |
| NFLX240426P00620000 | 2024-04-25 2:50PM EDT | 620.00 | 54.55 | 51.65 | 59.60 | -8.10 | -12.93% | 7 | 3 | 69.63% |
| NFLX240426P00622500 | 2024-04-23 2:46PM EDT | 622.50 | 48.95 | 53.85 | 62.00 | 0.00 | - | 6 | 1 | 64.84% |
| NFLX240426P00625000 | 2024-04-22 3:20PM EDT | 625.00 | 67.90 | 57.55 | 64.75 | 0.00 | - | 513 | 0 | 87.06% |
| NFLX240426P00627500 | 2024-04-22 11:33AM EDT | 627.50 | 71.44 | 59.25 | 67.00 | 0.00 | - | 3 | 0 | 76.86% |
| NFLX240426P00630000 | 2024-04-25 2:50PM EDT | 630.00 | 67.95 | 61.70 | 69.65 | -10.00 | -12.83% | 45 | 10 | 80.76% |
| NFLX240426P00632500 | 2024-04-22 10:17AM EDT | 632.50 | 84.99 | 65.00 | 72.00 | 0.00 | - | 2 | 0 | 91.65% |
| NFLX240426P00635000 | 2024-04-23 3:11PM EDT | 635.00 | 61.80 | 67.60 | 74.75 | 0.00 | - | 60 | 0 | 98.02% |
| NFLX240426P00637500 | 2024-04-22 10:17AM EDT | 637.50 | 89.99 | 69.85 | 75.20 | 0.00 | - | 2 | 0 | 125.27% |
| NFLX240426P00640000 | 2024-04-23 3:11PM EDT | 640.00 | 62.00 | 72.40 | 79.75 | 0.00 | - | 199 | 0 | 100.90% |
| NFLX240426P00645000 | 2024-04-25 2:49PM EDT | 645.00 | 80.83 | 77.70 | 84.75 | -11.37 | -12.33% | 256 | 30 | 109.23% |
| NFLX240426P00650000 | 2024-04-25 2:49PM EDT | 650.00 | 87.30 | 82.50 | 89.75 | -7.80 | -8.20% | 300 | 0 | 111.89% |
| NFLX240426P00655000 | 2024-04-22 10:17AM EDT | 655.00 | 107.49 | 87.80 | 94.60 | 0.00 | - | 2 | 0 | 118.46% |
| NFLX240426P00660000 | 2024-04-19 10:04AM EDT | 660.00 | 87.74 | 92.40 | 99.70 | 0.00 | - | 4 | 0 | 119.53% |
| NFLX240426P00665000 | 2024-04-22 10:17AM EDT | 665.00 | 117.49 | 96.20 | 104.65 | 0.00 | - | 2 | 0 | 100.49% |
| NFLX240426P00670000 | 2024-04-24 2:38PM EDT | 670.00 | 114.20 | 101.60 | 109.70 | 0.00 | - | 3 | 1 | 115.53% |
| NFLX240426P00675000 | 2024-04-22 10:17AM EDT | 675.00 | 127.49 | 107.45 | 114.55 | 0.00 | - | 3 | 0 | 131.74% |
| NFLX240426P00680000 | 2024-04-22 10:17AM EDT | 680.00 | 132.49 | 111.55 | 119.65 | 0.00 | - | 2 | 0 | 121.58% |
| NFLX240426P00685000 | 2024-04-22 10:17AM EDT | 685.00 | 137.49 | 116.45 | 124.65 | 0.00 | - | 2 | 0 | 123.14% |
| NFLX240426P00690000 | 2024-04-22 10:17AM EDT | 690.00 | 142.49 | 121.60 | 129.50 | 0.00 | - | 4 | 0 | 127.05% |
| NFLX240426P00700000 | 2024-04-22 3:20PM EDT | 700.00 | 142.85 | 131.40 | 139.65 | 0.00 | - | 171 | 0 | 133.30% |
| NFLX240426P00705000 | 2024-04-22 10:17AM EDT | 705.00 | 157.51 | 136.40 | 144.80 | 0.00 | - | 2 | 0 | 141.11% |
| NFLX240426P00710000 | 2024-04-22 10:17AM EDT | 710.00 | 162.82 | 141.65 | 149.55 | 0.00 | - | 2 | 0 | 144.92% |
| NFLX240426P00715000 | 2024-04-22 10:17AM EDT | 715.00 | 167.82 | 146.65 | 154.60 | 0.00 | - | 2 | 0 | 149.90% |
| NFLX240426P00725000 | 2024-04-18 3:09PM EDT | 725.00 | 118.71 | 156.40 | 164.70 | 0.00 | - | - | 0 | 153.13% |
| NFLX240426P00730000 | 2024-04-22 3:20PM EDT | 730.00 | 177.05 | 161.70 | 169.70 | 0.00 | - | 102 | 0 | 164.75% |
| NFLX240426P00735000 | 2024-04-22 10:17AM EDT | 735.00 | 187.82 | 166.70 | 174.60 | 0.00 | - | 2 | 0 | 165.82% |
| NFLX240426P00755000 | 2024-04-18 3:03PM EDT | 755.00 | 146.68 | 186.55 | 194.65 | 0.00 | - | - | 0 | 177.05% |
| NFLX240426P00770000 | 2024-04-22 10:17AM EDT | 770.00 | 223.33 | 201.55 | 209.55 | 0.00 | - | 2 | 0 | 183.79% |
| NFLX240426P00825000 | 2024-04-18 3:09PM EDT | 825.00 | 217.30 | 256.40 | 264.65 | 0.00 | - | - | 0 | 216.11% |
| NFLX240426P00830000 | 2024-04-19 2:13PM EDT | 830.00 | 270.11 | 261.65 | 269.55 | 0.00 | - | 1 | 0 | 224.81% |
| NFLX240426P00860000 | 2024-04-23 9:46AM EDT | 860.00 | 294.45 | 291.65 | 299.60 | 0.00 | - | 1 | 0 | 244.14% |
© 2024 Yahoo. All rights reserved.