Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| 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 | 306.75 | 314.35 | 0.00 | - | - | 1 | 466.80% |
| NFLX240510C00360000 | 2024-05-03 10:23AM EDT | 360.00 | 213.10 | 246.80 | 254.45 | 0.00 | - | 2 | 2 | 361.62% |
| NFLX240510C00370000 | 2024-04-18 1:16PM EDT | 370.00 | 243.70 | 236.80 | 244.50 | 0.00 | - | - | 1 | 346.19% |
| NFLX240510C00380000 | 2024-05-01 2:22PM EDT | 380.00 | 173.05 | 226.80 | 234.50 | 0.00 | - | 1 | 1 | 329.88% |
| NFLX240510C00390000 | 2024-05-03 2:44PM EDT | 390.00 | 187.87 | 216.80 | 224.50 | 0.00 | - | 1 | 2 | 313.97% |
| NFLX240510C00410000 | 2024-05-06 9:30AM EDT | 410.00 | 172.22 | 196.85 | 204.50 | 0.00 | - | 3 | 2 | 284.18% |
| NFLX240510C00420000 | 2024-05-08 1:40PM EDT | 420.00 | 192.00 | 186.85 | 194.50 | +50.70 | +35.88% | 1 | 1 | 269.24% |
| NFLX240510C00430000 | 2024-05-07 2:57PM EDT | 430.00 | 172.63 | 176.85 | 184.55 | 0.00 | - | 3 | 6 | 255.47% |
| NFLX240510C00435000 | 2024-05-01 10:13AM EDT | 435.00 | 114.15 | 171.85 | 179.55 | 0.00 | - | - | 1 | 248.19% |
| NFLX240510C00450000 | 2024-05-03 9:46AM EDT | 450.00 | 121.17 | 156.85 | 164.55 | 0.00 | - | 10 | 11 | 226.76% |
| NFLX240510C00460000 | 2024-04-25 11:16AM EDT | 460.00 | 98.60 | 146.85 | 154.55 | 0.00 | - | 2 | 4 | 212.79% |
| NFLX240510C00465000 | 2024-05-02 12:13PM EDT | 465.00 | 94.65 | 141.85 | 149.55 | 0.00 | - | 1 | 0 | 205.86% |
| NFLX240510C00470000 | 2024-05-01 3:08PM EDT | 470.00 | 89.81 | 136.85 | 144.55 | 0.00 | - | 6 | 19 | 199.02% |
| NFLX240510C00475000 | 2024-05-07 3:35PM EDT | 475.00 | 128.24 | 131.90 | 139.55 | 0.00 | - | 1 | 1 | 192.97% |
| NFLX240510C00490000 | 2024-04-29 9:37AM EDT | 490.00 | 69.59 | 116.90 | 124.60 | 0.00 | - | 1 | 5 | 173.34% |
| NFLX240510C00495000 | 2024-05-03 2:56PM EDT | 495.00 | 83.30 | 111.90 | 119.60 | 0.00 | - | 5 | 5 | 166.65% |
| NFLX240510C00500000 | 2024-05-08 10:47AM EDT | 500.00 | 115.61 | 106.90 | 114.60 | +27.64 | +31.42% | 3 | 11 | 160.01% |
| NFLX240510C00505000 | 2024-05-07 3:35PM EDT | 505.00 | 99.37 | 101.90 | 109.60 | 0.00 | - | 1 | 13 | 153.37% |
| NFLX240510C00510000 | 2024-05-03 3:10PM EDT | 510.00 | 67.95 | 96.90 | 104.60 | 0.00 | - | 12 | 14 | 146.78% |
| NFLX240510C00512500 | 2024-05-03 2:53PM EDT | 512.50 | 65.69 | 94.40 | 102.00 | 0.00 | - | 5 | 5 | 142.33% |
| NFLX240510C00515000 | 2024-05-07 9:34AM EDT | 515.00 | 81.02 | 91.90 | 99.60 | 0.00 | - | 5 | 6 | 140.23% |
| NFLX240510C00517500 | 2024-05-01 9:50AM EDT | 517.50 | 32.15 | 89.40 | 97.00 | 0.00 | - | - | 2 | 135.84% |
| NFLX240510C00520000 | 2024-05-08 1:02PM EDT | 520.00 | 94.62 | 86.95 | 94.60 | +36.20 | +61.97% | 157 | 154 | 134.23% |
| NFLX240510C00525000 | 2024-05-08 1:51PM EDT | 525.00 | 88.15 | 81.95 | 89.60 | +13.10 | +17.46% | 160 | 155 | 127.66% |
| NFLX240510C00530000 | 2024-05-06 12:20PM EDT | 530.00 | 61.36 | 76.95 | 84.60 | 0.00 | - | 1 | 19 | 121.12% |
| NFLX240510C00532500 | 2024-05-07 9:53AM EDT | 532.50 | 63.49 | 74.45 | 82.00 | 0.00 | - | 1 | 12 | 116.85% |
| NFLX240510C00535000 | 2024-05-03 9:55AM EDT | 535.00 | 81.73 | 71.95 | 79.65 | +41.84 | +104.89% | 6 | 40 | 115.06% |
| NFLX240510C00540000 | 2024-05-08 11:33AM EDT | 540.00 | 76.73 | 66.95 | 74.65 | +13.29 | +20.95% | 7 | 86 | 108.52% |
| NFLX240510C00542500 | 2024-05-07 12:24PM EDT | 542.50 | 59.05 | 64.45 | 72.00 | 0.00 | - | 2 | 12 | 103.86% |
| NFLX240510C00545000 | 2024-05-08 12:26PM EDT | 545.00 | 70.30 | 61.95 | 69.65 | +14.46 | +25.90% | 22 | 69 | 101.95% |
| NFLX240510C00547500 | 2024-05-07 3:23PM EDT | 547.50 | 57.94 | 59.45 | 67.00 | 0.00 | - | 8 | 33 | 97.36% |
| NFLX240510C00550000 | 2024-05-07 9:52AM EDT | 550.00 | 63.73 | 56.95 | 64.65 | +18.48 | +40.84% | 10 | 259 | 95.41% |
| NFLX240510C00552500 | 2024-05-07 3:35PM EDT | 552.50 | 51.50 | 54.50 | 62.00 | 0.00 | - | 2 | 66 | 91.28% |
| NFLX240510C00555000 | 2024-05-08 12:00PM EDT | 555.00 | 60.00 | 52.00 | 59.65 | +9.39 | +18.55% | 5 | 136 | 89.23% |
| NFLX240510C00557500 | 2024-05-07 1:15PM EDT | 557.50 | 45.35 | 49.50 | 57.00 | 0.00 | - | 11 | 168 | 84.74% |
| NFLX240510C00560000 | 2024-05-08 3:36PM EDT | 560.00 | 54.55 | 48.10 | 54.70 | +8.42 | +18.25% | 5 | 491 | 90.58% |
| NFLX240510C00562500 | 2024-05-08 9:30AM EDT | 562.50 | 39.65 | 44.50 | 52.00 | -1.37 | -3.34% | 1 | 179 | 78.15% |
| NFLX240510C00565000 | 2024-05-08 11:16AM EDT | 565.00 | 50.49 | 42.00 | 49.70 | +8.63 | +20.62% | 8 | 215 | 76.29% |
| NFLX240510C00567500 | 2024-05-08 11:46AM EDT | 567.50 | 47.00 | 39.50 | 47.00 | +8.48 | +22.01% | 6 | 193 | 71.53% |
| NFLX240510C00570000 | 2024-05-08 3:23PM EDT | 570.00 | 41.01 | 37.05 | 41.00 | +5.14 | +14.33% | 40 | 554 | 71.51% |
| NFLX240510C00572500 | 2024-05-08 10:24AM EDT | 572.50 | 41.01 | 34.55 | 42.00 | +7.75 | +23.30% | 3 | 216 | 65.16% |
| NFLX240510C00575000 | 2024-05-08 3:23PM EDT | 575.00 | 36.03 | 32.05 | 39.75 | +4.93 | +15.85% | 67 | 527 | 63.35% |
| NFLX240510C00577500 | 2024-05-08 3:31PM EDT | 577.50 | 33.30 | 30.00 | 37.00 | +4.46 | +15.46% | 7 | 198 | 61.07% |
| NFLX240510C00580000 | 2024-05-08 3:57PM EDT | 580.00 | 30.20 | 28.05 | 31.25 | +3.61 | +13.58% | 67 | 615 | 60.25% |
| NFLX240510C00582500 | 2024-05-08 3:54PM EDT | 582.50 | 28.20 | 25.45 | 31.50 | +4.32 | +18.09% | 135 | 188 | 53.70% |
| NFLX240510C00585000 | 2024-05-08 3:37PM EDT | 585.00 | 26.50 | 22.90 | 28.15 | +4.96 | +23.03% | 112 | 1,155 | 69.23% |
| NFLX240510C00587500 | 2024-05-08 3:05PM EDT | 587.50 | 23.93 | 21.55 | 25.90 | +6.13 | +34.44% | 22 | 270 | 66.80% |
| NFLX240510C00590000 | 2024-05-08 3:36PM EDT | 590.00 | 21.94 | 19.60 | 24.75 | +4.84 | +28.30% | 314 | 2,857 | 53.10% |
| NFLX240510C00592500 | 2024-05-08 3:06PM EDT | 592.50 | 18.73 | 15.80 | 20.00 | +4.18 | +28.73% | 33 | 967 | 51.33% |
| NFLX240510C00595000 | 2024-05-08 3:57PM EDT | 595.00 | 15.70 | 15.45 | 16.30 | +3.00 | +23.62% | 316 | 757 | 37.84% |
| NFLX240510C00597500 | 2024-05-08 2:54PM EDT | 597.50 | 13.25 | 13.30 | 13.90 | +1.75 | +15.22% | 71 | 408 | 34.50% |
| NFLX240510C00600000 | 2024-05-08 3:58PM EDT | 600.00 | 11.55 | 11.15 | 12.00 | +2.30 | +24.86% | 808 | 1,501 | 34.36% |
| NFLX240510C00602500 | 2024-05-08 3:38PM EDT | 602.50 | 9.93 | 9.30 | 9.90 | +2.08 | +26.50% | 302 | 446 | 32.17% |
| NFLX240510C00605000 | 2024-05-08 3:57PM EDT | 605.00 | 8.20 | 7.65 | 8.15 | +1.50 | +22.39% | 908 | 925 | 31.42% |
| NFLX240510C00607500 | 2024-05-08 3:58PM EDT | 607.50 | 6.63 | 6.15 | 6.50 | +1.63 | +32.60% | 825 | 455 | 30.37% |
| NFLX240510C00610000 | 2024-05-08 3:58PM EDT | 610.00 | 5.15 | 5.00 | 5.10 | +0.98 | +23.50% | 3,744 | 1,139 | 29.77% |
| NFLX240510C00612500 | 2024-05-08 3:59PM EDT | 612.50 | 3.80 | 3.80 | 4.05 | +0.55 | +16.92% | 2,037 | 395 | 30.10% |
| NFLX240510C00615000 | 2024-05-08 3:59PM EDT | 615.00 | 3.00 | 2.95 | 3.10 | +0.42 | +16.28% | 5,699 | 714 | 29.99% |
| NFLX240510C00617500 | 2024-05-08 3:56PM EDT | 617.50 | 2.27 | 2.16 | 2.38 | +0.22 | +10.73% | 2,464 | 326 | 30.27% |
| NFLX240510C00620000 | 2024-05-08 3:58PM EDT | 620.00 | 1.65 | 1.49 | 1.85 | +0.11 | +7.14% | 6,485 | 1,269 | 30.92% |
| NFLX240510C00622500 | 2024-05-08 3:59PM EDT | 622.50 | 1.20 | 1.09 | 1.32 | +0.09 | +8.11% | 1,308 | 256 | 30.63% |
| NFLX240510C00625000 | 2024-05-08 3:58PM EDT | 625.00 | 0.89 | 0.82 | 0.92 | +0.16 | +21.92% | 3,064 | 490 | 30.41% |
| NFLX240510C00627500 | 2024-05-08 3:59PM EDT | 627.50 | 0.66 | 0.57 | 0.70 | +0.06 | +10.00% | 1,090 | 650 | 31.15% |
| NFLX240510C00630000 | 2024-05-08 3:58PM EDT | 630.00 | 0.47 | 0.42 | 0.51 | +0.05 | +11.90% | 2,600 | 992 | 31.57% |
| NFLX240510C00632500 | 2024-05-08 3:53PM EDT | 632.50 | 0.41 | 0.32 | 0.37 | +0.11 | +36.67% | 693 | 558 | 31.98% |
| NFLX240510C00635000 | 2024-05-08 3:58PM EDT | 635.00 | 0.27 | 0.19 | 0.27 | +0.03 | +12.50% | 1,257 | 694 | 32.52% |
| NFLX240510C00640000 | 2024-05-08 3:58PM EDT | 640.00 | 0.14 | 0.13 | 0.17 | +0.02 | +16.67% | 1,368 | 480 | 34.47% |
| NFLX240510C00645000 | 2024-05-08 3:18PM EDT | 645.00 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 549 | 193 | 35.94% |
| NFLX240510C00650000 | 2024-05-08 3:56PM EDT | 650.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 660 | 327 | 38.28% |
| NFLX240510C00655000 | 2024-05-08 3:51PM EDT | 655.00 | 0.02 | 0.02 | 0.07 | -0.02 | -50.00% | 386 | 99 | 42.19% |
| NFLX240510C00660000 | 2024-05-08 2:00PM EDT | 660.00 | 0.05 | 0.02 | 0.06 | +0.01 | +25.00% | 27 | 39 | 45.12% |
| NFLX240510C00665000 | 2024-05-08 3:21PM EDT | 665.00 | 0.04 | 0.01 | 0.06 | +0.02 | +100.00% | 3 | 33 | 48.83% |
| NFLX240510C00670000 | 2024-05-08 1:03PM EDT | 670.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 24 | 166 | 51.37% |
| NFLX240510C00675000 | 2024-05-08 10:46AM EDT | 675.00 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 7 | 53 | 51.95% |
| NFLX240510C00680000 | 2024-05-06 10:48AM EDT | 680.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 63 | 53.13% |
| NFLX240510C00685000 | 2024-05-07 10:17AM EDT | 685.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 9 | 56.25% |
| NFLX240510C00690000 | 2024-05-07 9:48AM EDT | 690.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 1 | 79 | 59.38% |
| NFLX240510C00695000 | 2024-05-07 11:19AM EDT | 695.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 30 | 62.50% |
| NFLX240510C00700000 | 2024-05-08 2:48PM EDT | 700.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 1 | 333 | 65.63% |
| NFLX240510C00710000 | 2024-05-08 3:59PM EDT | 710.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 205 | 62 | 67.19% |
| NFLX240510C00720000 | 2024-05-08 3:30PM EDT | 720.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 40 | 61 | 68.75% |
| NFLX240510C00730000 | 2024-05-08 3:26PM EDT | 730.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 57 | 75.00% |
| NFLX240510C00740000 | 2024-05-08 11:09AM EDT | 740.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 219 | 79.69% |
| NFLX240510C00750000 | 2024-05-07 2:29PM EDT | 750.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 187 | 84.38% |
| NFLX240510C00760000 | 2024-05-07 2:28PM EDT | 760.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 9 | 89.06% |
| NFLX240510C00770000 | 2024-04-23 12:38PM EDT | 770.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 93.75% |
| NFLX240510C00780000 | 2024-04-18 3:56PM EDT | 780.00 | 1.45 | 0.00 | 0.01 | 0.00 | - | 3 | 12 | 98.44% |
| NFLX240510C00790000 | 2024-04-22 1:26PM EDT | 790.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 103.13% |
| NFLX240510C00800000 | 2024-05-01 2:48PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 222 | 109.38% |
| NFLX240510C00820000 | 2024-04-16 10:00AM EDT | 820.00 | 0.71 | 0.00 | 0.04 | 0.00 | - | - | 1 | 130.47% |
| NFLX240510C00830000 | 2024-04-30 9:30AM EDT | 830.00 | 0.03 | 0.00 | 0.04 | -0.86 | -96.63% | 1 | 6 | 135.16% |
| NFLX240510C00840000 | 2024-04-19 11:48AM EDT | 840.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 7 | 136.72% |
| NFLX240510C00850000 | 2024-05-02 11:09AM EDT | 850.00 | 0.44 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 131.25% |
| NFLX240510C00860000 | 2024-05-03 9:30AM EDT | 860.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 134.38% |
PutsforMay 10, 2024
| 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 | 0.01 | 0.00 | - | 1 | 1 | 250.00% |
| NFLX240510P00340000 | 2024-04-19 9:41AM EDT | 340.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 225.00% |
| NFLX240510P00350000 | 2024-04-22 1:12PM EDT | 350.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 218.75% |
| NFLX240510P00390000 | 2024-04-11 1:23PM EDT | 390.00 | 0.54 | 0.00 | 0.03 | 0.00 | - | - | 1 | 190.63% |
| NFLX240510P00400000 | 2024-05-08 12:41PM EDT | 400.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 81 | 168.75% |
| NFLX240510P00410000 | 2024-05-03 2:59PM EDT | 410.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 32 | 165.63% |
| NFLX240510P00420000 | 2024-05-03 12:41PM EDT | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 50.00% |
| NFLX240510P00430000 | 2024-04-24 2:06PM EDT | 430.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 146.88% |
| NFLX240510P00435000 | 2024-05-02 9:31AM EDT | 435.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 72 | 142.19% |
| NFLX240510P00440000 | 2024-04-29 1:18PM EDT | 440.00 | 0.14 | 0.00 | 0.02 | 0.00 | - | 6 | 11 | 137.50% |
| NFLX240510P00445000 | 2024-05-06 1:12PM EDT | 445.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 29 | 132.81% |
| NFLX240510P00450000 | 2024-05-07 9:58AM EDT | 450.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 131 | 128.13% |
| NFLX240510P00455000 | 2024-04-30 12:35PM EDT | 455.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | 3 | 4 | 125.00% |
| NFLX240510P00460000 | 2024-05-03 10:25AM EDT | 460.00 | 0.19 | 0.00 | 0.04 | 0.00 | - | 10 | 103 | 127.34% |
| NFLX240510P00465000 | 2024-04-30 11:58AM EDT | 465.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 109.38% |
| NFLX240510P00470000 | 2024-05-06 1:13PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 140 | 106.25% |
| NFLX240510P00475000 | 2024-05-08 12:52PM EDT | 475.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 440 | 110.94% |
| NFLX240510P00480000 | 2024-05-06 12:58PM EDT | 480.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 47 | 103.13% |
| NFLX240510P00482500 | 2024-05-07 11:39AM EDT | 482.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 6 | 101.56% |
| NFLX240510P00485000 | 2024-05-07 11:38AM EDT | 485.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 40 | 98.44% |
| NFLX240510P00487500 | 2024-05-07 9:51AM EDT | 487.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 33 | 96.88% |
| NFLX240510P00490000 | 2024-05-07 11:30AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 335 | 90.63% |
| NFLX240510P00492500 | 2024-05-07 9:38AM EDT | 492.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 98 | 87.50% |
| NFLX240510P00495000 | 2024-05-08 1:20PM EDT | 495.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 1 | 266 | 90.63% |
| NFLX240510P00500000 | 2024-05-08 12:39PM EDT | 500.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 3 | 492 | 92.19% |
| NFLX240510P00502500 | 2024-05-06 1:07PM EDT | 502.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 159 | 171 | 81.25% |
| NFLX240510P00505000 | 2024-05-08 3:12PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 225 | 78.13% |
| NFLX240510P00507500 | 2024-05-02 3:49PM EDT | 507.50 | 0.23 | 0.00 | 0.04 | 0.00 | - | - | 0 | 85.94% |
| NFLX240510P00510000 | 2024-05-08 1:27PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 476 | 75.00% |
| NFLX240510P00512500 | 2024-05-03 11:38AM EDT | 512.50 | 0.14 | 0.00 | 0.04 | 0.00 | - | 22 | 12 | 81.25% |
| NFLX240510P00515000 | 2024-05-08 2:41PM EDT | 515.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 39 | 247 | 70.31% |
| NFLX240510P00517500 | 2024-05-08 3:12PM EDT | 517.50 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 5 | 4 | 77.34% |
| NFLX240510P00520000 | 2024-05-08 3:51PM EDT | 520.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 951 | 1,293 | 70.31% |
| NFLX240510P00522500 | 2024-05-06 3:43PM EDT | 522.50 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 3 | 111 | 68.75% |
| NFLX240510P00525000 | 2024-05-08 9:56AM EDT | 525.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 3 | 402 | 72.66% |
| NFLX240510P00527500 | 2024-05-08 2:41PM EDT | 527.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 4 | 354 | 64.84% |
| NFLX240510P00530000 | 2024-05-08 2:46PM EDT | 530.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 507 | 1,184 | 62.50% |
| NFLX240510P00532500 | 2024-05-08 3:22PM EDT | 532.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 8 | 267 | 63.28% |
| NFLX240510P00535000 | 2024-05-08 3:46PM EDT | 535.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 26 | 355 | 65.23% |
| NFLX240510P00537500 | 2024-05-08 3:36PM EDT | 537.50 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 35 | 173 | 59.38% |
| NFLX240510P00540000 | 2024-05-08 3:17PM EDT | 540.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 80 | 999 | 61.33% |
| NFLX240510P00542500 | 2024-05-08 3:08PM EDT | 542.50 | 0.03 | 0.02 | 0.06 | -0.04 | -57.14% | 34 | 217 | 60.94% |
| NFLX240510P00545000 | 2024-05-08 3:47PM EDT | 545.00 | 0.03 | 0.02 | 0.06 | -0.05 | -62.50% | 92 | 690 | 58.59% |
| NFLX240510P00547500 | 2024-05-08 3:18PM EDT | 547.50 | 0.02 | 0.00 | 0.07 | -0.07 | -77.78% | 30 | 497 | 55.86% |
| NFLX240510P00550000 | 2024-05-08 3:55PM EDT | 550.00 | 0.02 | 0.01 | 0.05 | -0.07 | -77.78% | 609 | 923 | 52.73% |
| NFLX240510P00552500 | 2024-05-08 3:34PM EDT | 552.50 | 0.03 | 0.01 | 0.05 | -0.07 | -70.00% | 19 | 202 | 50.78% |
| NFLX240510P00555000 | 2024-05-08 3:38PM EDT | 555.00 | 0.03 | 0.01 | 0.07 | -0.10 | -76.92% | 43 | 1,066 | 50.00% |
| NFLX240510P00557500 | 2024-05-08 11:28AM EDT | 557.50 | 0.05 | 0.02 | 0.08 | -0.08 | -61.54% | 65 | 234 | 52.15% |
| NFLX240510P00560000 | 2024-05-08 3:57PM EDT | 560.00 | 0.06 | 0.05 | 0.07 | -0.08 | -57.14% | 208 | 1,639 | 49.02% |
| NFLX240510P00562500 | 2024-05-08 3:36PM EDT | 562.50 | 0.07 | 0.03 | 0.07 | -0.08 | -53.33% | 48 | 393 | 46.68% |
| NFLX240510P00565000 | 2024-05-08 3:46PM EDT | 565.00 | 0.05 | 0.03 | 0.09 | -0.13 | -72.22% | 118 | 770 | 45.90% |
| NFLX240510P00567500 | 2024-05-08 3:53PM EDT | 567.50 | 0.08 | 0.04 | 0.10 | -0.14 | -63.64% | 176 | 224 | 44.24% |
| NFLX240510P00570000 | 2024-05-08 3:25PM EDT | 570.00 | 0.10 | 0.08 | 0.10 | -0.11 | -52.38% | 446 | 1,652 | 41.90% |
| NFLX240510P00572500 | 2024-05-08 3:38PM EDT | 572.50 | 0.08 | 0.06 | 0.10 | -0.18 | -69.23% | 250 | 432 | 39.45% |
| NFLX240510P00575000 | 2024-05-08 3:57PM EDT | 575.00 | 0.12 | 0.11 | 0.12 | -0.18 | -60.00% | 1,222 | 4,028 | 38.18% |
| NFLX240510P00577500 | 2024-05-08 3:38PM EDT | 577.50 | 0.13 | 0.10 | 0.16 | -0.24 | -64.86% | 135 | 479 | 37.40% |
| NFLX240510P00580000 | 2024-05-08 3:59PM EDT | 580.00 | 0.17 | 0.15 | 0.17 | -0.31 | -64.58% | 1,808 | 2,176 | 35.16% |
| NFLX240510P00582500 | 2024-05-08 3:57PM EDT | 582.50 | 0.23 | 0.16 | 0.24 | -0.37 | -61.67% | 289 | 684 | 34.67% |
| NFLX240510P00585000 | 2024-05-08 3:56PM EDT | 585.00 | 0.26 | 0.25 | 0.28 | -0.47 | -64.38% | 1,712 | 884 | 32.96% |
| NFLX240510P00587500 | 2024-05-08 3:56PM EDT | 587.50 | 0.32 | 0.28 | 0.38 | -0.68 | -68.00% | 432 | 485 | 32.18% |
| NFLX240510P00590000 | 2024-05-08 3:59PM EDT | 590.00 | 0.50 | 0.42 | 0.45 | -0.70 | -58.33% | 2,227 | 2,420 | 30.40% |
| NFLX240510P00592500 | 2024-05-08 3:59PM EDT | 592.50 | 0.62 | 0.57 | 0.69 | -0.98 | -61.25% | 949 | 571 | 30.57% |
| NFLX240510P00595000 | 2024-05-08 3:59PM EDT | 595.00 | 0.85 | 0.81 | 0.88 | -1.15 | -57.50% | 1,581 | 686 | 29.27% |
| NFLX240510P00600000 | 2024-05-08 3:59PM EDT | 600.00 | 1.54 | 1.54 | 1.68 | -1.86 | -54.71% | 5,008 | 1,106 | 28.38% |
| NFLX240510P00605000 | 2024-05-08 3:59PM EDT | 605.00 | 3.00 | 2.70 | 3.20 | -2.40 | -44.44% | 2,564 | 347 | 28.60% |
| NFLX240510P00610000 | 2024-05-08 3:59PM EDT | 610.00 | 5.00 | 5.00 | 5.20 | -3.30 | -39.76% | 3,777 | 72 | 27.38% |
| NFLX240510P00615000 | 2024-05-08 3:59PM EDT | 615.00 | 8.00 | 7.80 | 8.25 | -3.50 | -30.43% | 2,190 | 20 | 27.70% |
| NFLX240510P00620000 | 2024-05-08 3:56PM EDT | 620.00 | 11.50 | 11.40 | 12.90 | -6.50 | -36.11% | 346 | 31 | 34.60% |
| NFLX240510P00625000 | 2024-05-08 3:43PM EDT | 625.00 | 14.75 | 15.50 | 17.15 | -5.44 | -26.94% | 13 | 4 | 36.83% |
| NFLX240510P00630000 | 2024-05-08 2:56PM EDT | 630.00 | 20.57 | 16.20 | 23.60 | -3.93 | -16.04% | 21 | 76 | 55.84% |
| NFLX240510P00635000 | 2024-05-07 12:52PM EDT | 635.00 | 33.15 | 21.15 | 28.50 | 0.00 | - | 4 | 2 | 62.59% |
| NFLX240510P00640000 | 2024-05-08 1:40PM EDT | 640.00 | 28.10 | 25.85 | 33.35 | -39.90 | -58.68% | 4 | 0 | 68.47% |
| NFLX240510P00650000 | 2024-05-08 2:42PM EDT | 650.00 | 39.00 | 35.70 | 43.40 | -6.00 | -13.33% | 79 | 3 | 82.37% |
| NFLX240510P00655000 | 2024-04-24 3:53PM EDT | 655.00 | 99.37 | 40.70 | 48.40 | 0.00 | - | 1 | 0 | 88.79% |
| NFLX240510P00675000 | 2024-04-22 3:20PM EDT | 675.00 | 117.70 | 60.80 | 68.40 | 0.00 | - | 155 | 0 | 112.87% |
| NFLX240510P00695000 | 2024-04-25 3:53PM EDT | 695.00 | 131.09 | 80.80 | 88.35 | 0.00 | - | - | 0 | 134.38% |
| NFLX240510P00710000 | 2024-04-23 11:41AM EDT | 710.00 | 140.36 | 95.70 | 103.40 | 0.00 | - | 1 | 0 | 150.59% |
| NFLX240510P00720000 | 2024-04-01 12:43PM EDT | 720.00 | 112.50 | 158.65 | 165.55 | 0.00 | - | - | 0 | 497.97% |
| NFLX240510P00730000 | 2024-04-16 1:33PM EDT | 730.00 | 115.94 | 115.80 | 123.40 | 0.00 | - | 1 | 0 | 170.29% |
| NFLX240510P00740000 | 2024-04-19 9:59AM EDT | 740.00 | 168.00 | 125.70 | 133.40 | 0.00 | - | 2 | 0 | 179.71% |
| NFLX240510P00760000 | 2024-04-19 2:10PM EDT | 760.00 | 200.09 | 145.65 | 153.40 | 0.00 | - | 2 | 0 | 197.88% |
| NFLX240510P00780000 | 2024-04-19 2:25PM EDT | 780.00 | 220.03 | 165.65 | 173.40 | 0.00 | - | 1 | 0 | 215.19% |
| NFLX240510P00820000 | 2024-04-23 10:15AM EDT | 820.00 | 255.76 | 206.15 | 213.40 | 0.00 | - | - | 0 | 247.61% |
| NFLX240510P00860000 | 2024-04-16 11:00AM EDT | 860.00 | 239.39 | 248.45 | 253.35 | 0.00 | - | - | 0 | 200.59% |
© 2024 Yahoo. All rights reserved.