NasdaqGS - Delayed Quote • USD
Netflix, Inc. (NFLX)
At close: 4:00 PM EDT
After hours: 4:07 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00005000 | 4/19/2024 1:32 PM | 5 | 549.40 | 549.25 | 551.05 | -66.60 | -10.81% | 17 | 51 | 3,500.00% |
| NFLX240419C00015000 | 2/7/2024 2:35 PM | 15 | 545.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| NFLX240419C00020000 | 2/7/2024 2:38 PM | 20 | 541.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 0.00% |
| NFLX240419C00025000 | 3/5/2024 2:32 PM | 25 | 583.83 | 606.45 | 608.35 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| NFLX240419C00030000 | 4/18/2024 7:51 PM | 30 | 581.25 | 523.20 | 527.95 | 0.00 | 0.00% | 3 | 9 | 2,440.63% |
| NFLX240419C00040000 | 3/11/2024 6:28 PM | 40 | 564.31 | 576.85 | 580.75 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| NFLX240419C00045000 | 3/18/2024 6:16 PM | 45 | 574.39 | 567.10 | 570.90 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| NFLX240419C00050000 | 2/26/2024 7:37 PM | 50 | 538.64 | 561.30 | 564.40 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| NFLX240419C00075000 | 3/25/2024 2:34 PM | 75 | 555.05 | 478.20 | 482.70 | 0.00 | 0.00% | 4 | 0 | 1,583.59% |
| NFLX240419C00105000 | 1/31/2024 2:49 PM | 105 | 463.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| NFLX240419C00110000 | 4/2/2024 4:33 PM | 110 | 500.00 | 443.20 | 447.75 | 0.00 | 0.00% | - | 2 | 1,289.06% |
| NFLX240419C00120000 | 4/4/2024 1:32 PM | 120 | 517.80 | 433.45 | 437.45 | 0.00 | 0.00% | 1 | 1 | 1,212.50% |
| NFLX240419C00185000 | 3/21/2024 5:35 PM | 185 | 443.04 | 368.20 | 371.10 | 0.00 | 0.00% | 1 | 2 | 1,000.20% |
| NFLX240419C00195000 | 4/4/2024 3:13 PM | 195 | 437.35 | 358.20 | 361.10 | 0.00 | 0.00% | 1 | 1 | 955.08% |
| NFLX240419C00200000 | 4/19/2024 5:52 PM | 200 | 359.78 | 353.20 | 358.10 | -59.04 | -14.10% | 4 | 1 | 863.67% |
| NFLX240419C00220000 | 3/28/2024 4:39 PM | 220 | 385.87 | 332.75 | 336.30 | 0.00 | 0.00% | 1 | 4 | 875.00% |
| NFLX240419C00230000 | 4/1/2024 6:27 PM | 230 | 382.45 | 322.65 | 326.30 | 0.00 | 0.00% | 1 | 1 | 836.33% |
| NFLX240419C00250000 | 4/4/2024 3:35 PM | 250 | 383.12 | 303.20 | 308.10 | 0.00 | 0.00% | 1 | 2 | 686.33% |
| NFLX240419C00260000 | 1/24/2024 2:30 PM | 260 | 281.90 | 323.75 | 327.85 | 0.00 | 0.00% | 3 | 3 | 1,616.19% |
| NFLX240419C00265000 | 4/19/2024 6:01 PM | 265 | 294.10 | 288.25 | 293.20 | -48.53 | -14.16% | 1 | 2 | 650.59% |
| NFLX240419C00270000 | 4/2/2024 7:34 PM | 270 | 342.97 | 283.25 | 288.20 | 0.00 | 0.00% | 1 | 1 | 635.55% |
| NFLX240419C00280000 | 3/20/2024 1:32 PM | 280 | 343.25 | 283.85 | 288.40 | 0.00 | 0.00% | - | 1 | 1,057.91% |
| NFLX240419C00290000 | 4/19/2024 4:13 PM | 290 | 267.57 | 263.30 | 267.70 | -63.54 | -19.19% | 9 | 9 | 547.27% |
| NFLX240419C00295000 | 4/19/2024 7:42 PM | 295 | 259.96 | 258.35 | 262.70 | -32.87 | -11.22% | 2 | 1 | 537.89% |
| NFLX240419C00300000 | 4/18/2024 4:44 PM | 300 | 271.90 | 253.55 | 257.70 | -45.30 | -14.28% | 10 | 6 | 538.48% |
| NFLX240419C00305000 | 4/18/2024 6:13 PM | 305 | 301.68 | 248.35 | 253.05 | 0.00 | 0.00% | 1 | 1 | 534.38% |
| NFLX240419C00310000 | 4/19/2024 2:07 PM | 310 | 263.40 | 243.35 | 247.70 | -40.12 | -13.22% | 1 | 2 | 499.22% |
| NFLX240419C00315000 | 3/28/2024 1:39 PM | 315 | 289.30 | 237.70 | 242.65 | 0.00 | 0.00% | 2 | 0 | 417.19% |
| NFLX240419C00320000 | 1/23/2024 4:59 PM | 320 | 171.50 | 269.75 | 273.70 | 0.00 | 0.00% | 1 | 1 | 1,364.60% |
| NFLX240419C00325000 | 3/26/2024 2:30 PM | 325 | 302.80 | 228.25 | 233.05 | 0.00 | 0.00% | 53 | 53 | 477.73% |
| NFLX240419C00330000 | 3/26/2024 1:34 PM | 330 | 294.35 | 223.25 | 226.30 | 0.00 | 0.00% | 12 | 18 | 521.09% |
| NFLX240419C00335000 | 4/2/2024 6:54 PM | 335 | 277.18 | 218.25 | 223.05 | 0.00 | 0.00% | 1 | 4 | 453.52% |
| NFLX240419C00340000 | 1/23/2024 3:34 PM | 340 | 158.90 | 250.00 | 253.50 | 0.00 | 0.00% | 1 | 1 | 1,257.72% |
| NFLX240419C00345000 | 4/18/2024 6:14 PM | 345 | 261.48 | 207.60 | 211.30 | 0.00 | 0.00% | 1 | 2 | 481.84% |
| NFLX240419C00350000 | 4/18/2024 7:16 PM | 350 | 257.84 | 203.25 | 208.05 | 0.00 | 0.00% | 2 | 11 | 418.16% |
| NFLX240419C00355000 | 1/10/2024 6:46 PM | 355 | 132.35 | 208.20 | 212.30 | 0.00 | 0.00% | - | 2 | 734.52% |
| NFLX240419C00360000 | 4/19/2024 2:28 PM | 360 | 204.90 | 192.15 | 196.45 | -58.20 | -22.12% | 2 | 4 | 453.03% |
| NFLX240419C00365000 | 4/19/2024 1:38 PM | 365 | 193.38 | 188.25 | 192.50 | -50.86 | -20.82% | 1 | 1 | 353.32% |
| NFLX240419C00370000 | 4/19/2024 2:40 PM | 370 | 196.15 | 183.25 | 187.70 | -46.20 | -19.06% | 2 | 156 | 355.47% |
| NFLX240419C00375000 | 4/18/2024 7:34 PM | 375 | 233.98 | 178.25 | 183.00 | 0.00 | 0.00% | 1 | 10 | 360.16% |
| NFLX240419C00380000 | 4/19/2024 1:49 PM | 380 | 182.92 | 173.25 | 177.85 | -58.44 | -24.21% | 1 | 19 | 342.38% |
| NFLX240419C00385000 | 4/15/2024 6:41 PM | 385 | 222.20 | 168.25 | 172.95 | 0.00 | 0.00% | 3 | 6 | 336.52% |
| NFLX240419C00390000 | 4/19/2024 1:33 PM | 390 | 179.70 | 163.65 | 167.50 | -39.63 | -18.07% | 3 | 7 | 323.83% |
| NFLX240419C00395000 | 4/15/2024 1:54 PM | 395 | 176.90 | 157.75 | 162.45 | -34.88 | -16.47% | 1 | 6 | 239.84% |
| NFLX240419C00400000 | 4/19/2024 7:45 PM | 400 | 153.91 | 154.00 | 157.55 | -57.01 | -27.03% | 6 | 29 | 318.85% |
| NFLX240419C00405000 | 4/18/2024 5:35 PM | 405 | 205.88 | 147.70 | 152.55 | 0.00 | 0.00% | 9 | 6 | 232.03% |
| NFLX240419C00410000 | 4/16/2024 1:30 PM | 410 | 198.46 | 143.25 | 147.95 | 0.00 | 0.00% | 3 | 7 | 285.35% |
| NFLX240419C00415000 | 4/18/2024 7:59 PM | 415 | 196.50 | 138.25 | 143.00 | 0.00 | 0.00% | 1 | 72 | 277.34% |
| NFLX240419C00420000 | 4/19/2024 7:03 PM | 420 | 133.91 | 133.25 | 138.00 | -58.60 | -30.44% | 21 | 37 | 267.38% |
| NFLX240419C00425000 | 4/19/2024 3:54 PM | 425 | 134.97 | 127.70 | 131.25 | -55.90 | -29.29% | 6 | 110 | 292.09% |
| NFLX240419C00430000 | 4/19/2024 1:37 PM | 430 | 125.15 | 122.80 | 127.55 | -54.67 | -30.40% | 3 | 11 | 201.95% |
| NFLX240419C00435000 | 4/19/2024 4:31 PM | 435 | 121.00 | 117.60 | 122.50 | -51.62 | -29.90% | 2 | 18 | 150.00% |
| NFLX240419C00440000 | 4/19/2024 5:58 PM | 440 | 118.90 | 112.70 | 117.35 | -51.68 | -30.30% | 5 | 31 | 297.95% |
| NFLX240419C00445000 | 4/19/2024 4:23 PM | 445 | 111.76 | 108.60 | 112.55 | -61.38 | -35.45% | 1 | 7 | 215.82% |
| NFLX240419C00450000 | 4/19/2024 7:03 PM | 450 | 102.81 | 103.25 | 107.95 | -54.56 | -34.67% | 2 | 17 | 208.01% |
| NFLX240419C00455000 | 4/19/2024 6:37 PM | 455 | 100.27 | 98.25 | 102.45 | -59.86 | -37.38% | 5 | 43 | 181.05% |
| NFLX240419C00460000 | 4/19/2024 5:57 PM | 460 | 98.91 | 93.60 | 97.95 | -50.81 | -33.94% | 13 | 49 | 198.54% |
| NFLX240419C00465000 | 4/19/2024 7:27 PM | 465 | 90.39 | 88.25 | 93.25 | -60.58 | -40.13% | 5 | 35 | 187.74% |
| NFLX240419C00470000 | 4/19/2024 7:04 PM | 470 | 84.05 | 82.65 | 86.10 | -57.12 | -40.46% | 18 | 146 | 192.48% |
| NFLX240419C00475000 | 4/19/2024 5:24 PM | 475 | 84.70 | 78.25 | 82.60 | -51.25 | -37.70% | 20 | 181 | 151.76% |
| NFLX240419C00480000 | 4/19/2024 3:04 PM | 480 | 81.90 | 73.50 | 77.70 | -48.06 | -36.98% | 15 | 547 | 152.54% |
| NFLX240419C00485000 | 4/19/2024 5:53 PM | 485 | 73.41 | 68.45 | 72.70 | -53.54 | -42.17% | 25 | 204 | 142.19% |
| NFLX240419C00490000 | 4/19/2024 7:15 PM | 490 | 66.26 | 62.70 | 67.55 | -55.01 | -45.36% | 36 | 552 | 100.98% |
| NFLX240419C00495000 | 4/19/2024 7:21 PM | 495 | 60.95 | 58.25 | 62.70 | -55.48 | -47.65% | 25 | 362 | 119.53% |
| NFLX240419C00500000 | 4/19/2024 7:31 PM | 500 | 55.46 | 53.25 | 58.15 | -57.33 | -50.83% | 177 | 1,300 | 119.92% |
| NFLX240419C00505000 | 4/19/2024 7:42 PM | 505 | 50.65 | 48.25 | 52.90 | -56.78 | -52.85% | 14 | 110 | 106.06% |
| NFLX240419C00510000 | 4/19/2024 4:49 PM | 510 | 44.14 | 43.25 | 48.25 | -58.51 | -57.00% | 15 | 164 | 102.83% |
| NFLX240419C00515000 | 4/19/2024 5:02 PM | 515 | 42.10 | 38.25 | 43.25 | -63.90 | -60.28% | 28 | 412 | 93.31% |
| NFLX240419C00520000 | 4/19/2024 7:44 PM | 520 | 33.70 | 33.35 | 37.85 | -59.83 | -63.97% | 28 | 119 | 79.44% |
| NFLX240419C00525000 | 4/19/2024 7:31 PM | 525 | 30.00 | 28.25 | 32.35 | -58.16 | -65.97% | 17 | 144 | 60.01% |
| NFLX240419C00530000 | 4/19/2024 6:37 PM | 530 | 25.97 | 23.40 | 27.55 | -57.78 | -68.99% | 41 | 154 | 57.28% |
| NFLX240419C00535000 | 4/19/2024 6:21 PM | 535 | 19.70 | 18.90 | 22.70 | -59.51 | -75.13% | 34 | 269 | 55.23% |
| NFLX240419C00540000 | 4/19/2024 7:43 PM | 540 | 13.17 | 13.50 | 17.80 | -61.43 | -82.35% | 424 | 453 | 71.48% |
| NFLX240419C00545000 | 4/19/2024 7:43 PM | 545 | 8.10 | 8.85 | 12.05 | -62.22 | -88.48% | 337 | 240 | 49.39% |
| NFLX240419C00550000 | 4/19/2024 7:43 PM | 550 | 3.99 | 3.85 | 6.95 | -62.54 | -94.00% | 1,365 | 517 | 34.03% |
| NFLX240419C00555000 | 4/19/2024 7:51 PM | 555 | 1.32 | 1.01 | 1.67 | -61.93 | -97.85% | 2,641 | 243 | 14.23% |
| NFLX240419C00560000 | 4/19/2024 7:51 PM | 560 | 0.09 | 0.05 | 0.10 | -58.55 | -99.83% | 11,278 | 508 | 11.43% |
| NFLX240419C00565000 | 4/19/2024 7:48 PM | 565 | 0.01 | 0.00 | 0.01 | -54.49 | -99.98% | 9,240 | 450 | 14.06% |
| NFLX240419C00570000 | 4/19/2024 7:46 PM | 570 | 0.03 | 0.01 | 0.03 | -50.88 | -99.94% | 13,916 | 653 | 22.85% |
| NFLX240419C00575000 | 4/19/2024 7:49 PM | 575 | 0.01 | 0.01 | 0.02 | -47.22 | -99.98% | 13,065 | 1,295 | 27.74% |
| NFLX240419C00580000 | 4/19/2024 7:49 PM | 580 | 0.03 | 0.01 | 0.01 | -43.82 | -99.98% | 12,784 | 1,280 | 31.25% |
| NFLX240419C00585000 | 4/19/2024 7:28 PM | 585 | 0.01 | 0.00 | 0.01 | -40.58 | -99.98% | 8,216 | 1,028 | 36.72% |
| NFLX240419C00590000 | 4/19/2024 7:31 PM | 590 | 0.01 | 0.00 | 0.01 | -37.76 | -99.97% | 8,599 | 1,206 | 42.19% |
| NFLX240419C00592500 | 4/19/2024 7:02 PM | 592.5 | 0.02 | 0.00 | 0.01 | -35.74 | -99.94% | 3,321 | 39 | 44.53% |
| NFLX240419C00595000 | 4/19/2024 6:47 PM | 595 | 0.02 | 0.00 | 0.05 | -34.97 | -99.94% | 3,079 | 518 | 51.56% |
| NFLX240419C00597500 | 4/19/2024 7:42 PM | 597.5 | 0.01 | 0.00 | 0.05 | -31.38 | -99.97% | 1,092 | 57 | 54.30% |
| NFLX240419C00600000 | 4/19/2024 7:30 PM | 600 | 0.01 | 0.00 | 0.01 | -32.49 | -99.97% | 7,707 | 2,504 | 52.34% |
| NFLX240419C00602500 | 4/19/2024 6:47 PM | 602.5 | 0.01 | 0.00 | 0.01 | -29.78 | -99.97% | 281 | 89 | 51.56% |
| NFLX240419C00605000 | 4/19/2024 7:47 PM | 605 | 0.01 | 0.00 | 0.01 | -29.09 | -99.97% | 3,774 | 667 | 53.13% |
| NFLX240419C00607500 | 4/19/2024 7:23 PM | 607.5 | 0.01 | 0.00 | 0.01 | -28.20 | -99.96% | 1,299 | 431 | 56.25% |
| NFLX240419C00610000 | 4/19/2024 7:50 PM | 610 | 0.01 | 0.00 | 0.01 | -26.89 | -99.96% | 3,158 | 2,127 | 57.81% |
| NFLX240419C00612500 | 4/19/2024 7:26 PM | 612.5 | 0.01 | 0.00 | 0.05 | -25.99 | -99.96% | 1,493 | 719 | 70.31% |
| NFLX240419C00615000 | 4/19/2024 7:33 PM | 615 | 0.01 | 0.00 | 0.01 | -24.41 | -99.96% | 2,341 | 2,015 | 62.50% |
| NFLX240419C00620000 | 4/19/2024 7:37 PM | 620 | 0.01 | 0.00 | 0.01 | -21.99 | -99.95% | 2,145 | 2,393 | 67.19% |
| NFLX240419C00625000 | 4/19/2024 7:37 PM | 625 | 0.01 | 0.00 | 0.01 | -20.16 | -99.95% | 1,225 | 2,015 | 71.88% |
| NFLX240419C00630000 | 4/19/2024 7:50 PM | 630 | 0.01 | 0.00 | 0.01 | -18.14 | -99.94% | 1,556 | 3,043 | 76.56% |
| NFLX240419C00635000 | 4/19/2024 7:17 PM | 635 | 0.01 | 0.00 | 0.01 | -15.99 | -99.94% | 381 | 1,731 | 81.25% |
| NFLX240419C00640000 | 4/19/2024 7:47 PM | 640 | 0.02 | 0.00 | 0.02 | -14.16 | -99.93% | 623 | 2,457 | 90.63% |
| NFLX240419C00645000 | 4/19/2024 7:00 PM | 645 | 0.01 | 0.00 | 0.01 | -13.24 | -99.92% | 650 | 1,142 | 90.63% |
| NFLX240419C00650000 | 4/19/2024 7:43 PM | 650 | 0.02 | 0.00 | 0.01 | -11.43 | -99.83% | 1,189 | 3,291 | 93.75% |
| NFLX240419C00655000 | 4/19/2024 7:15 PM | 655 | 0.01 | 0.00 | 0.01 | -9.64 | -99.90% | 957 | 2,894 | 96.88% |
| NFLX240419C00660000 | 4/19/2024 7:17 PM | 660 | 0.01 | 0.00 | 0.01 | -8.28 | -99.88% | 599 | 3,264 | 103.13% |
| NFLX240419C00665000 | 4/19/2024 7:06 PM | 665 | 0.02 | 0.00 | 0.01 | -7.34 | -99.73% | 381 | 1,156 | 106.25% |
| NFLX240419C00670000 | 4/19/2024 7:40 PM | 670 | 0.01 | 0.00 | 0.01 | -6.49 | -99.85% | 693 | 1,914 | 109.38% |
| NFLX240419C00675000 | 4/19/2024 7:22 PM | 675 | 0.01 | 0.00 | 0.01 | -5.28 | -99.81% | 1,097 | 2,497 | 112.50% |
| NFLX240419C00680000 | 4/19/2024 7:42 PM | 680 | 0.01 | 0.00 | 0.01 | -4.59 | -99.78% | 645 | 2,332 | 118.75% |
| NFLX240419C00685000 | 4/19/2024 7:38 PM | 685 | 0.01 | 0.00 | 0.01 | -3.99 | -99.75% | 251 | 1,164 | 121.88% |
| NFLX240419C00690000 | 4/19/2024 7:44 PM | 690 | 0.01 | 0.00 | 0.01 | -3.44 | -99.71% | 433 | 2,020 | 125.00% |
| NFLX240419C00695000 | 4/19/2024 7:44 PM | 695 | 0.01 | 0.00 | 0.01 | -2.94 | -99.66% | 323 | 1,090 | 128.13% |
| NFLX240419C00700000 | 4/19/2024 7:44 PM | 700 | 0.01 | 0.00 | 0.01 | -2.35 | -99.58% | 913 | 5,775 | 131.25% |
| NFLX240419C00705000 | 4/19/2024 7:20 PM | 705 | 0.01 | 0.00 | 0.01 | -2.15 | -99.54% | 526 | 1,366 | 137.50% |
| NFLX240419C00710000 | 4/19/2024 7:12 PM | 710 | 0.01 | 0.00 | 0.01 | -1.65 | -99.40% | 551 | 2,324 | 140.63% |
| NFLX240419C00715000 | 4/19/2024 7:33 PM | 715 | 0.01 | 0.00 | 0.01 | -1.37 | -99.28% | 330 | 1,344 | 143.75% |
| NFLX240419C00720000 | 4/19/2024 7:00 PM | 720 | 0.01 | 0.00 | 0.01 | -1.10 | -99.10% | 405 | 2,445 | 150.00% |
| NFLX240419C00725000 | 4/19/2024 7:33 PM | 725 | 0.02 | 0.00 | 0.01 | -0.87 | -97.75% | 884 | 2,918 | 150.00% |
| NFLX240419C00730000 | 4/19/2024 7:11 PM | 730 | 0.01 | 0.00 | 0.01 | -0.72 | -98.63% | 390 | 2,050 | 156.25% |
| NFLX240419C00735000 | 4/19/2024 3:30 PM | 735 | 0.01 | 0.00 | 0.01 | -0.57 | -98.28% | 160 | 868 | 159.38% |
| NFLX240419C00740000 | 4/19/2024 6:10 PM | 740 | 0.01 | 0.00 | 0.01 | -0.48 | -97.96% | 389 | 1,730 | 162.50% |
| NFLX240419C00745000 | 4/19/2024 6:32 PM | 745 | 0.01 | 0.00 | 0.01 | -0.37 | -97.37% | 2,164 | 887 | 165.63% |
| NFLX240419C00750000 | 4/19/2024 5:48 PM | 750 | 0.01 | 0.00 | 0.01 | -0.33 | -97.06% | 513 | 2,489 | 168.75% |
| NFLX240419C00755000 | 4/19/2024 2:43 PM | 755 | 0.01 | 0.00 | 0.01 | -0.28 | -96.55% | 65 | 645 | 171.88% |
| NFLX240419C00760000 | 4/19/2024 6:41 PM | 760 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 933 | 1,476 | 175.00% |
| NFLX240419C00765000 | 4/19/2024 5:48 PM | 765 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 96 | 518 | 181.25% |
| NFLX240419C00770000 | 4/19/2024 3:04 PM | 770 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 147 | 1,188 | 181.25% |
| NFLX240419C00775000 | 4/19/2024 2:13 PM | 775 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 32 | 681 | 187.50% |
| NFLX240419C00780000 | 4/19/2024 1:34 PM | 780 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 32 | 491 | 187.50% |
| NFLX240419C00785000 | 4/19/2024 3:45 PM | 785 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 27 | 264 | 193.75% |
| NFLX240419C00790000 | 4/19/2024 6:42 PM | 790 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 33 | 194 | 193.75% |
| NFLX240419C00795000 | 4/19/2024 3:47 PM | 795 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 16 | 96 | 196.88% |
| NFLX240419C00800000 | 4/19/2024 6:27 PM | 800 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 149 | 2,244 | 200.00% |
| NFLX240419C00805000 | 4/18/2024 7:59 PM | 805 | 0.02 | 0.00 | 0.01 | -0.05 | -71.43% | 7 | 1,026 | 206.25% |
| NFLX240419C00810000 | 4/19/2024 2:53 PM | 810 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 3 | 541 | 206.25% |
| NFLX240419C00815000 | 4/18/2024 7:59 PM | 815 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 161 | 212.50% |
| NFLX240419C00820000 | 4/19/2024 6:41 PM | 820 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 30 | 477 | 212.50% |
| NFLX240419C00825000 | 4/18/2024 7:59 PM | 825 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 24 | 218.75% |
| NFLX240419C00830000 | 4/18/2024 7:59 PM | 830 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 26 | 171 | 218.75% |
| NFLX240419C00835000 | 4/18/2024 4:03 PM | 835 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 16 | 225.00% |
| NFLX240419C00840000 | 4/18/2024 7:01 PM | 840 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 81 | 225.00% |
| NFLX240419C00845000 | 4/18/2024 7:50 PM | 845 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 74 | 231.25% |
| NFLX240419C00850000 | 4/18/2024 7:59 PM | 850 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 253 | 231.25% |
| NFLX240419C00855000 | 4/18/2024 7:57 PM | 855 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 86 | 237.50% |
| NFLX240419C00860000 | 4/19/2024 1:31 PM | 860 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 115 | 237.50% |
| NFLX240419C00865000 | 4/15/2024 1:42 PM | 865 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 14 | 243.75% |
| NFLX240419C00870000 | 4/18/2024 7:59 PM | 870 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 196 | 216 | 243.75% |
| NFLX240419C00875000 | 4/18/2024 7:59 PM | 875 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 610 | 570 | 250.00% |
| NFLX240419C00880000 | 4/18/2024 7:59 PM | 880 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 199 | 250.00% |
| NFLX240419C00885000 | 4/18/2024 7:52 PM | 885 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 81 | 84 | 250.00% |
| NFLX240419C00890000 | 4/18/2024 3:53 PM | 890 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 31 | 238 | 256.25% |
| NFLX240419C00900000 | 4/11/2024 7:18 PM | 900 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 154 | 262.50% |
| NFLX240419C00910000 | 4/12/2024 3:24 PM | 910 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 15 | 268.75% |
| NFLX240419C00920000 | 4/17/2024 5:39 PM | 920 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 119 | 181 | 275.00% |
| NFLX240419C00930000 | 4/8/2024 2:01 PM | 930 | 0.15 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3 | 275.00% |
| NFLX240419C00940000 | 4/3/2024 7:54 PM | 940 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 197 | 281.25% |
| NFLX240419C00950000 | 4/4/2024 7:35 PM | 950 | 0.08 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 7 | 287.50% |
| NFLX240419C00960000 | 4/9/2024 5:32 PM | 960 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 7 | 293.75% |
| NFLX240419C00970000 | 4/17/2024 3:14 PM | 970 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 27 | 808 | 300.00% |
| NFLX240419C00990000 | 4/16/2024 2:33 PM | 990 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 34 | 306.25% |
| NFLX240419C01000000 | 4/2/2024 7:50 PM | 1000 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 332 | 312.50% |
| NFLX240419C01010000 | 4/8/2024 3:39 PM | 1010 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 134 | 318.75% |
| NFLX240419C01020000 | 4/3/2024 1:37 PM | 1020 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 60 | 325.00% |
| NFLX240419C01030000 | 4/3/2024 1:37 PM | 1030 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 179 | 325.00% |
| NFLX240419C01040000 | 4/5/2024 2:46 PM | 1040 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 73 | 331.25% |
| NFLX240419C01080000 | 4/16/2024 1:30 PM | 1080 | 0.08 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2 | 350.00% |
| NFLX240419C01100000 | 4/16/2024 1:57 PM | 1100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 7 | 362.50% |
| NFLX240419C01130000 | 2/15/2024 2:30 PM | 1130 | 0.16 | 0.00 | 0.44 | 0.00 | 0.00% | 5 | 5 | 503.13% |
| NFLX240419C01140000 | 4/18/2024 7:55 PM | 1140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 246 | 280 | 375.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00005000 | 4/18/2024 7:10 PM | 5 | 0.03 | 0.00 | 0.01 | 0.02 | 200.00% | 30 | 4 | 2,650.00% |
| NFLX240419P00020000 | 4/15/2024 5:28 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 2 | 1,800.00% |
| NFLX240419P00025000 | 3/22/2024 3:51 PM | 25 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 1,700.00% |
| NFLX240419P00095000 | 2/23/2024 5:53 PM | 95 | 0.02 | 0.00 | 0.15 | 0.00 | 0.00% | 8 | 9 | 1,165.63% |
| NFLX240419P00185000 | 4/18/2024 1:44 PM | 185 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 3 | 600.00% |
| NFLX240419P00190000 | 1/8/2024 7:28 PM | 190 | 0.14 | 0.00 | 0.15 | 0.00 | 0.00% | - | 6 | 717.19% |
| NFLX240419P00200000 | 1/26/2024 7:08 PM | 200 | 0.03 | 0.00 | 0.13 | 0.00 | 0.00% | 12 | 12 | 675.00% |
| NFLX240419P00230000 | 2/2/2024 5:41 PM | 230 | 0.07 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 3 | 567.19% |
| NFLX240419P00235000 | 1/24/2024 7:18 PM | 235 | 0.04 | 0.00 | 0.14 | 0.00 | 0.00% | 32 | 33 | 576.56% |
| NFLX240419P00240000 | 4/18/2024 2:41 PM | 240 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 4 | 462.50% |
| NFLX240419P00245000 | 2/29/2024 2:30 PM | 245 | 0.02 | 0.00 | 0.12 | 0.00 | 0.00% | 1 | 6 | 542.19% |
| NFLX240419P00250000 | 1/31/2024 3:30 PM | 250 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 8 | 50.00% |
| NFLX240419P00255000 | 12/18/2023 7:33 PM | 255 | 0.53 | 0.16 | 0.62 | 0.00 | 0.00% | - | 1 | 632.42% |
| NFLX240419P00260000 | 12/26/2023 5:56 PM | 260 | 0.47 | 0.03 | 0.37 | 0.00 | 0.00% | - | 1 | 571.09% |
| NFLX240419P00265000 | 3/4/2024 6:05 PM | 265 | 0.05 | 0.00 | 0.11 | 0.00 | 0.00% | 2 | 5 | 489.06% |
| NFLX240419P00270000 | 2/27/2024 8:59 PM | 270 | 0.07 | 0.00 | 0.13 | 0.00 | 0.00% | 70 | 71 | 484.38% |
| NFLX240419P00275000 | 3/15/2024 4:33 PM | 275 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 77 | 434.38% |
| NFLX240419P00280000 | 4/18/2024 3:18 PM | 280 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 80 | 93 | 375.00% |
| NFLX240419P00285000 | 3/26/2024 5:10 PM | 285 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 79 | 362.50% |
| NFLX240419P00290000 | 3/4/2024 2:30 PM | 290 | 0.04 | 0.00 | 0.12 | 0.00 | 0.00% | 2 | 28 | 435.94% |
| NFLX240419P00295000 | 3/4/2024 2:35 PM | 295 | 0.08 | 0.00 | 0.12 | 0.00 | 0.00% | 2 | 34 | 425.00% |
| NFLX240419P00300000 | 4/9/2024 2:35 PM | 300 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 201 | 337.50% |
| NFLX240419P00305000 | 2/15/2024 8:33 PM | 305 | 0.15 | 0.00 | 0.45 | 0.00 | 0.00% | 2 | 51 | 464.84% |
| NFLX240419P00310000 | 4/12/2024 5:55 PM | 310 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 29 | 325.00% |
| NFLX240419P00315000 | 4/18/2024 6:27 PM | 315 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 19 | 312.50% |
| NFLX240419P00320000 | 4/8/2024 2:01 PM | 320 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 40 | 306.25% |
| NFLX240419P00325000 | 2/14/2024 6:32 PM | 325 | 0.21 | 0.00 | 0.46 | 0.00 | 0.00% | 12 | 38 | 420.31% |
| NFLX240419P00330000 | 4/11/2024 2:10 PM | 330 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 38 | 287.50% |
| NFLX240419P00335000 | 4/18/2024 7:53 PM | 335 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 93 | 281.25% |
| NFLX240419P00340000 | 4/10/2024 5:25 PM | 340 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 153 | 275.00% |
| NFLX240419P00345000 | 3/21/2024 3:32 PM | 345 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 81 | 89 | 262.50% |
| NFLX240419P00350000 | 4/15/2024 2:51 PM | 350 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 234 | 256.25% |
| NFLX240419P00355000 | 4/17/2024 4:58 PM | 355 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 68 | 250.00% |
| NFLX240419P00360000 | 4/18/2024 7:59 PM | 360 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 567 | 243.75% |
| NFLX240419P00365000 | 4/11/2024 2:45 PM | 365 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 139 | 237.50% |
| NFLX240419P00370000 | 4/18/2024 7:21 PM | 370 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 231 | 653 | 231.25% |
| NFLX240419P00375000 | 4/18/2024 7:59 PM | 375 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 85 | 132 | 218.75% |
| NFLX240419P00380000 | 4/18/2024 7:59 PM | 380 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 43 | 321 | 212.50% |
| NFLX240419P00385000 | 4/19/2024 1:30 PM | 385 | 0.10 | 0.00 | 0.01 | 0.08 | 400.00% | 1 | 206 | 206.25% |
| NFLX240419P00390000 | 4/18/2024 7:59 PM | 390 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 137 | 356 | 200.00% |
| NFLX240419P00395000 | 4/19/2024 1:30 PM | 395 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 412 | 193.75% |
| NFLX240419P00400000 | 4/19/2024 3:55 PM | 400 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 15 | 1,340 | 187.50% |
| NFLX240419P00405000 | 4/18/2024 7:59 PM | 405 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 1 | 671 | 181.25% |
| NFLX240419P00410000 | 4/18/2024 7:59 PM | 410 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 21 | 423 | 175.00% |
| NFLX240419P00415000 | 4/19/2024 2:21 PM | 415 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 16 | 483 | 168.75% |
| NFLX240419P00420000 | 4/19/2024 4:13 PM | 420 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 220 | 723 | 162.50% |
| NFLX240419P00425000 | 4/19/2024 7:05 PM | 425 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 17 | 293 | 156.25% |
| NFLX240419P00430000 | 4/19/2024 2:25 PM | 430 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 84 | 315 | 150.00% |
| NFLX240419P00435000 | 4/19/2024 1:38 PM | 435 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 136 | 310 | 143.75% |
| NFLX240419P00440000 | 4/19/2024 2:44 PM | 440 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 8 | 556 | 137.50% |
| NFLX240419P00445000 | 4/19/2024 7:12 PM | 445 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 57 | 376 | 131.25% |
| NFLX240419P00450000 | 4/19/2024 7:12 PM | 450 | 0.02 | 0.00 | 0.01 | -0.21 | -91.30% | 381 | 2,231 | 125.00% |
| NFLX240419P00455000 | 4/19/2024 2:55 PM | 455 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 23 | 431 | 118.75% |
| NFLX240419P00460000 | 4/19/2024 5:39 PM | 460 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 342 | 1,650 | 112.50% |
| NFLX240419P00465000 | 4/19/2024 6:20 PM | 465 | 0.01 | 0.00 | 0.01 | -0.36 | -97.30% | 95 | 540 | 106.25% |
| NFLX240419P00470000 | 4/19/2024 7:32 PM | 470 | 0.01 | 0.00 | 0.01 | -0.48 | -97.96% | 187 | 1,327 | 98.44% |
| NFLX240419P00475000 | 4/19/2024 6:24 PM | 475 | 0.01 | 0.00 | 0.01 | -0.57 | -98.28% | 157 | 1,085 | 93.75% |
| NFLX240419P00480000 | 4/19/2024 7:52 PM | 480 | 0.01 | 0.00 | 0.01 | -0.63 | -96.92% | 515 | 1,564 | 87.50% |
| NFLX240419P00485000 | 4/19/2024 7:49 PM | 485 | 0.01 | 0.00 | 0.01 | -0.74 | -98.67% | 180 | 1,023 | 81.25% |
| NFLX240419P00490000 | 4/19/2024 7:42 PM | 490 | 0.01 | 0.00 | 0.01 | -0.91 | -98.91% | 478 | 3,616 | 75.00% |
| NFLX240419P00495000 | 4/19/2024 7:33 PM | 495 | 0.01 | 0.00 | 0.01 | -1.04 | -99.05% | 393 | 1,594 | 70.31% |
| NFLX240419P00500000 | 4/19/2024 7:50 PM | 500 | 0.01 | 0.01 | 0.02 | -1.18 | -99.16% | 2,303 | 6,260 | 71.09% |
| NFLX240419P00505000 | 4/19/2024 7:51 PM | 505 | 0.01 | 0.00 | 0.02 | -1.39 | -99.29% | 661 | 973 | 62.50% |
| NFLX240419P00510000 | 4/19/2024 7:49 PM | 510 | 0.01 | 0.01 | 0.05 | -1.79 | -99.44% | 1,440 | 2,664 | 63.28% |
| NFLX240419P00515000 | 4/19/2024 7:46 PM | 515 | 0.01 | 0.00 | 0.01 | -1.83 | -99.46% | 1,792 | 2,854 | 50.78% |
| NFLX240419P00520000 | 4/19/2024 7:49 PM | 520 | 0.01 | 0.00 | 0.01 | -2.29 | -99.57% | 2,856 | 3,580 | 44.53% |
| NFLX240419P00525000 | 4/19/2024 7:44 PM | 525 | 0.01 | 0.00 | 0.03 | -2.49 | -99.60% | 3,483 | 2,544 | 43.75% |
| NFLX240419P00530000 | 4/19/2024 7:49 PM | 530 | 0.01 | 0.00 | 0.02 | -3.29 | -99.70% | 5,980 | 3,824 | 35.16% |
| NFLX240419P00535000 | 4/19/2024 7:51 PM | 535 | 0.01 | 0.01 | 0.04 | -3.46 | -99.71% | 4,877 | 1,690 | 31.45% |
| NFLX240419P00540000 | 4/19/2024 7:51 PM | 540 | 0.02 | 0.01 | 0.02 | -4.01 | -99.01% | 8,742 | 2,736 | 22.27% |
| NFLX240419P00545000 | 4/19/2024 7:50 PM | 545 | 0.02 | 0.02 | 0.03 | -4.93 | -99.40% | 8,202 | 1,936 | 16.60% |
| NFLX240419P00550000 | 4/19/2024 7:51 PM | 550 | 0.06 | 0.05 | 0.07 | -5.44 | -98.91% | 22,719 | 6,636 | 10.79% |
| NFLX240419P00555000 | 4/19/2024 7:51 PM | 555 | 1.00 | 0.65 | 1.09 | -5.40 | -84.38% | 11,697 | 1,663 | 9.57% |
| NFLX240419P00560000 | 4/19/2024 7:52 PM | 560 | 4.40 | 4.25 | 6.65 | -2.96 | -37.19% | 17,066 | 2,549 | 31.32% |
| NFLX240419P00565000 | 4/19/2024 7:50 PM | 565 | 9.95 | 8.80 | 11.20 | 1.51 | 18.55% | 9,599 | 1,362 | 39.38% |
| NFLX240419P00570000 | 4/19/2024 7:52 PM | 570 | 14.71 | 13.85 | 14.80 | 4.76 | 47.41% | 8,094 | 2,491 | 0.00% |
| NFLX240419P00575000 | 4/19/2024 7:49 PM | 575 | 19.45 | 19.40 | 21.50 | 7.60 | 64.14% | 3,425 | 2,405 | 65.77% |
| NFLX240419P00580000 | 4/19/2024 7:49 PM | 580 | 24.44 | 24.00 | 26.15 | 11.67 | 94.65% | 3,440 | 2,428 | 70.43% |
| NFLX240419P00585000 | 4/19/2024 7:49 PM | 585 | 29.68 | 27.80 | 30.80 | 15.09 | 103.43% | 682 | 1,123 | 72.95% |
| NFLX240419P00590000 | 4/19/2024 7:50 PM | 590 | 34.22 | 33.15 | 36.05 | 17.75 | 107.77% | 1,537 | 2,543 | 87.11% |
| NFLX240419P00592500 | 4/19/2024 7:28 PM | 592.5 | 37.40 | 35.25 | 39.25 | 20.18 | 117.19% | 508 | 851 | 104.64% |
| NFLX240419P00595000 | 4/19/2024 7:49 PM | 595 | 40.17 | 38.45 | 41.75 | 21.89 | 119.75% | 957 | 1,433 | 64.45% |
| NFLX240419P00597500 | 4/19/2024 7:18 PM | 597.5 | 42.76 | 40.30 | 44.20 | 22.56 | 111.68% | 286 | 553 | 113.09% |
| NFLX240419P00600000 | 4/19/2024 7:51 PM | 600 | 45.07 | 41.90 | 46.70 | 24.07 | 118.22% | 3,245 | 5,383 | 117.63% |
| NFLX240419P00602500 | 4/19/2024 7:18 PM | 602.5 | 47.22 | 46.45 | 49.20 | 25.22 | 114.64% | 263 | 413 | 86.62% |
| NFLX240419P00605000 | 4/19/2024 7:49 PM | 605 | 49.67 | 48.50 | 51.70 | 26.48 | 114.19% | 865 | 1,257 | 77.34% |
| NFLX240419P00607500 | 4/19/2024 7:50 PM | 607.5 | 53.75 | 50.65 | 53.65 | 29.81 | 124.52% | 385 | 592 | 119.09% |
| NFLX240419P00610000 | 4/19/2024 7:50 PM | 610 | 54.61 | 53.70 | 56.55 | 27.83 | 103.92% | 1,201 | 2,177 | 85.55% |
| NFLX240419P00612500 | 4/19/2024 7:39 PM | 612.5 | 57.29 | 54.75 | 59.10 | 30.22 | 111.64% | 279 | 699 | 137.35% |
| NFLX240419P00615000 | 4/19/2024 7:46 PM | 615 | 61.04 | 58.55 | 61.60 | 33.11 | 118.55% | 635 | 1,255 | 87.30% |
| NFLX240419P00620000 | 4/19/2024 7:46 PM | 620 | 66.38 | 63.50 | 66.70 | 35.54 | 115.24% | 495 | 1,124 | 95.70% |
| NFLX240419P00625000 | 4/19/2024 7:08 PM | 625 | 70.05 | 66.75 | 71.60 | 35.46 | 102.52% | 154 | 641 | 157.76% |
| NFLX240419P00630000 | 4/19/2024 7:32 PM | 630 | 75.10 | 73.20 | 76.60 | 39.19 | 109.13% | 173 | 853 | 165.67% |
| NFLX240419P00635000 | 4/19/2024 7:41 PM | 635 | 80.21 | 76.90 | 81.70 | 41.25 | 105.88% | 36 | 452 | 175.78% |
| NFLX240419P00640000 | 4/19/2024 7:44 PM | 640 | 86.78 | 81.85 | 87.25 | 44.13 | 103.47% | 44 | 313 | 195.83% |
| NFLX240419P00645000 | 4/19/2024 7:23 PM | 645 | 88.37 | 87.80 | 91.70 | 41.63 | 89.07% | 7 | 159 | 190.97% |
| NFLX240419P00650000 | 4/19/2024 7:18 PM | 650 | 94.54 | 91.90 | 96.70 | 45.17 | 91.49% | 50 | 151 | 198.39% |
| NFLX240419P00655000 | 4/19/2024 3:40 PM | 655 | 100.87 | 97.65 | 101.70 | 47.37 | 88.54% | 9 | 78 | 205.66% |
| NFLX240419P00660000 | 4/19/2024 2:40 PM | 660 | 105.85 | 103.60 | 106.65 | 49.00 | 86.19% | 120 | 142 | 143.75% |
| NFLX240419P00665000 | 4/19/2024 1:50 PM | 665 | 91.71 | 108.65 | 111.65 | 30.62 | 50.12% | 5 | 47 | 151.76% |
| NFLX240419P00670000 | 4/19/2024 2:45 PM | 670 | 114.49 | 111.95 | 116.65 | 47.88 | 71.88% | 11 | 85 | 225.49% |
| NFLX240419P00675000 | 4/19/2024 1:38 PM | 675 | 116.78 | 118.40 | 121.50 | 46.78 | 66.83% | 6 | 65 | 227.93% |
| NFLX240419P00680000 | 4/19/2024 4:48 PM | 680 | 123.52 | 121.90 | 126.70 | 50.28 | 68.65% | 22 | 36 | 240.48% |
| NFLX240419P00685000 | 4/19/2024 2:56 PM | 685 | 115.23 | 128.35 | 131.70 | 42.69 | 58.85% | 4 | 25 | 152.73% |
| NFLX240419P00690000 | 4/19/2024 5:36 PM | 690 | 133.24 | 133.70 | 136.70 | 50.59 | 61.21% | 2 | 24 | 183.59% |
| NFLX240419P00695000 | 4/17/2024 2:47 PM | 695 | 82.39 | 136.90 | 141.70 | 0.00 | 0.00% | 2 | 21 | 260.25% |
| NFLX240419P00700000 | 4/19/2024 4:48 PM | 700 | 143.56 | 141.90 | 146.65 | 52.58 | 57.79% | 198 | 209 | 265.14% |
| NFLX240419P00705000 | 4/19/2024 1:56 PM | 705 | 132.58 | 146.90 | 151.70 | 33.88 | 34.33% | 7 | 15 | 273.05% |
| NFLX240419P00710000 | 4/18/2024 7:50 PM | 710 | 100.74 | 152.00 | 156.70 | 0.00 | 0.00% | 6 | 49 | 279.30% |
| NFLX240419P00715000 | 4/18/2024 6:27 PM | 715 | 108.00 | 156.95 | 161.70 | 0.00 | 0.00% | 20 | 53 | 285.50% |
| NFLX240419P00720000 | 4/15/2024 4:23 PM | 720 | 103.75 | 162.00 | 166.45 | 0.00 | 0.00% | 1 | 26 | 283.11% |
| NFLX240419P00725000 | 4/18/2024 3:01 PM | 725 | 107.51 | 169.15 | 171.70 | 0.00 | 0.00% | 1 | 38 | 239.06% |
| NFLX240419P00730000 | 4/19/2024 6:33 PM | 730 | 174.50 | 172.00 | 176.70 | 53.50 | 44.21% | 6 | 30 | 303.61% |
| NFLX240419P00735000 | 4/16/2024 6:27 PM | 735 | 117.00 | 177.55 | 181.70 | 0.00 | 0.00% | 4 | 17 | 309.57% |
| NFLX240419P00740000 | 4/19/2024 1:30 PM | 740 | 173.35 | 182.25 | 186.45 | 44.17 | 34.19% | 2 | 47 | 306.45% |
| NFLX240419P00745000 | 4/4/2024 4:55 PM | 745 | 110.05 | 188.35 | 191.70 | 0.00 | 0.00% | 1 | 6 | 205.47% |
| NFLX240419P00750000 | 4/19/2024 2:57 PM | 750 | 182.57 | 193.40 | 196.70 | 45.92 | 33.60% | 2 | 3 | 216.80% |
| NFLX240419P00755000 | 4/4/2024 3:22 PM | 755 | 123.50 | 199.40 | 201.70 | 0.00 | 0.00% | 7 | 7 | 278.42% |
| NFLX240419P00760000 | 4/17/2024 7:23 PM | 760 | 145.45 | 202.05 | 206.70 | 0.00 | 0.00% | 7 | 2 | 338.18% |
| NFLX240419P00765000 | 4/4/2024 5:00 PM | 765 | 128.15 | 208.50 | 211.70 | 0.00 | 0.00% | 11 | 0 | 240.23% |
| NFLX240419P00770000 | 4/17/2024 7:23 PM | 770 | 155.45 | 213.55 | 216.70 | 0.00 | 0.00% | 7 | 0 | 249.22% |
| NFLX240419P00775000 | 4/10/2024 7:51 PM | 775 | 156.72 | 216.95 | 221.70 | 0.00 | 0.00% | - | 0 | 354.69% |
| NFLX240419P00780000 | 3/28/2024 3:54 PM | 780 | 174.79 | 223.30 | 226.70 | 0.00 | 0.00% | 2 | 0 | 223.44% |
| NFLX240419P00785000 | 3/18/2024 7:45 PM | 785 | 164.73 | 168.75 | 172.80 | 0.00 | 0.00% | - | 0 | 0.00% |
| NFLX240419P00790000 | 3/18/2024 7:47 PM | 790 | 169.89 | 173.75 | 177.80 | 0.00 | 0.00% | - | 0 | 0.00% |
| NFLX240419P00795000 | 4/12/2024 4:28 PM | 795 | 173.40 | 237.80 | 241.70 | 0.00 | 0.00% | 20 | 0 | 375.88% |
| NFLX240419P00800000 | 3/18/2024 3:45 PM | 800 | 176.85 | 183.80 | 187.85 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NFLX240419P00860000 | 4/2/2024 5:29 PM | 860 | 247.90 | 303.60 | 306.70 | 0.00 | 0.00% | - | 0 | 325.78% |
| NFLX240419P00865000 | 4/15/2024 2:55 PM | 865 | 243.15 | 306.80 | 311.70 | 0.00 | 0.00% | 2 | 0 | 444.48% |
| NFLX240419P00875000 | 3/28/2024 3:53 PM | 875 | 269.75 | 317.25 | 321.70 | 0.00 | 0.00% | 2 | 0 | 453.61% |
| NFLX240419P00880000 | 4/10/2024 7:52 PM | 880 | 261.86 | 321.75 | 326.70 | 0.00 | 0.00% | 4 | 0 | 458.15% |
| NFLX240419P00885000 | 4/8/2024 5:29 PM | 885 | 254.63 | 327.40 | 332.25 | 0.00 | 0.00% | - | 0 | 484.86% |
| NFLX240419P00890000 | 3/18/2024 7:59 PM | 890 | 271.69 | 273.65 | 277.65 | 0.00 | 0.00% | - | 0 | 0.00% |
| NFLX240419P01050000 | 3/14/2024 7:01 PM | 1050 | 439.85 | 425.70 | 428.90 | 0.00 | 0.00% | 30 | 0 | 0.00% |
| NFLX240419P01080000 | 3/21/2024 2:12 PM | 1080 | 452.05 | 521.90 | 526.55 | 0.00 | 0.00% | - | 0 | 606.64% |
| NFLX240419P01140000 | 4/5/2024 5:52 PM | 1140 | 504.90 | 583.55 | 585.25 | 0.00 | 0.00% | 1 | 0 | 523.44% |
Related Tickers
DIS The Walt Disney Company
112.62
+0.16%
ROKU Roku, Inc.
56.90
-3.05%
AMC AMC Entertainment Holdings, Inc.
3.1612
+8.26%
PARA Paramount Global
12.44
+13.40%
LYV Live Nation Entertainment, Inc.
89.98
+0.38%
WBD Warner Bros. Discovery, Inc.
8.40
+1.08%
SIRI Sirius XM Holdings Inc.
3.0900
+0.98%
CGX.TO Cineplex Inc.
7.85
-1.01%
PLAY Dave & Buster's Entertainment, Inc.
53.70
+0.13%
TKO TKO Group Holdings, Inc.
95.57
-0.23%