NasdaqGS - Nasdaq Real Time Price • USD
Netflix, Inc. (NFLX)
As of 12:51 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00300000 | 4/24/2024 5:43 PM | 300 | 255.58 | 257.80 | 260.25 | 0.58 | 0.23% | 1 | 7 | 523.05% |
| NFLX240426C00360000 | 4/26/2024 1:39 PM | 360 | 198.90 | 198.15 | 200.55 | -4.20 | -2.07% | 1 | 2 | 413.28% |
| NFLX240426C00370000 | 4/19/2024 1:40 PM | 370 | 190.00 | 187.05 | 190.20 | 0.00 | 0.00% | 4 | 3 | 355.66% |
| NFLX240426C00390000 | 4/19/2024 7:49 PM | 390 | 166.01 | 167.90 | 170.35 | 0.00 | 0.00% | 1 | 0 | 330.27% |
| NFLX240426C00400000 | 4/25/2024 7:03 PM | 400 | 164.14 | 155.40 | 161.35 | 0.00 | 0.00% | 22 | 15 | 370.21% |
| NFLX240426C00405000 | 4/17/2024 6:34 PM | 405 | 209.31 | 152.10 | 155.25 | 0.00 | 0.00% | 1 | 1 | 290.82% |
| NFLX240426C00410000 | 4/25/2024 1:46 PM | 410 | 143.53 | 148.15 | 150.05 | 0.00 | 0.00% | 3 | 2 | 258.40% |
| NFLX240426C00420000 | 4/26/2024 1:42 PM | 420 | 136.00 | 138.10 | 139.65 | -52.58 | -27.88% | 1 | 5 | 0.00% |
| NFLX240426C00425000 | 4/4/2024 7:53 PM | 425 | 194.22 | 132.55 | 135.25 | 0.00 | 0.00% | 2 | 0 | 252.54% |
| NFLX240426C00430000 | 4/25/2024 7:59 PM | 430 | 135.00 | 126.90 | 130.05 | 0.00 | 0.00% | 1 | 3 | 223.05% |
| NFLX240426C00435000 | 4/26/2024 1:38 PM | 435 | 125.07 | 122.70 | 125.50 | -14.26 | -10.23% | 1 | 1 | 251.37% |
| NFLX240426C00445000 | 4/25/2024 1:30 PM | 445 | 97.66 | 111.00 | 115.20 | 0.00 | 0.00% | 1 | 1 | 211.52% |
| NFLX240426C00450000 | 4/19/2024 3:18 PM | 450 | 110.90 | 107.50 | 110.15 | 0.00 | 0.00% | 2 | 1 | 198.44% |
| NFLX240426C00455000 | 4/5/2024 7:32 PM | 455 | 183.05 | 100.15 | 105.30 | 0.00 | 0.00% | 6 | 6 | 200.78% |
| NFLX240426C00460000 | 4/24/2024 5:00 PM | 460 | 93.17 | 95.30 | 99.90 | 0.00 | 0.00% | 2 | 6 | 151.17% |
| NFLX240426C00465000 | 4/19/2024 5:24 PM | 465 | 92.44 | 90.50 | 94.95 | 0.00 | 0.00% | 1 | 1 | 151.95% |
| NFLX240426C00470000 | 4/22/2024 2:02 PM | 470 | 74.73 | 87.50 | 90.15 | 0.00 | 0.00% | 13 | 19 | 163.77% |
| NFLX240426C00475000 | 4/25/2024 1:34 PM | 475 | 73.78 | 82.30 | 85.30 | 0.00 | 0.00% | 1 | 56 | 164.75% |
| NFLX240426C00480000 | 4/24/2024 6:51 PM | 480 | 75.21 | 76.60 | 80.35 | 0.00 | 0.00% | 3 | 50 | 158.50% |
| NFLX240426C00485000 | 4/22/2024 2:15 PM | 485 | 62.00 | 72.80 | 74.90 | 0.00 | 0.00% | 1 | 15 | 114.06% |
| NFLX240426C00490000 | 4/24/2024 4:10 PM | 490 | 63.15 | 64.75 | 70.15 | 0.00 | 0.00% | 3 | 12 | 129.79% |
| NFLX240426C00495000 | 4/26/2024 3:49 PM | 495 | 60.86 | 59.50 | 65.30 | -0.16 | -0.26% | 4 | 6 | 129.30% |
| NFLX240426C00500000 | 4/26/2024 3:45 PM | 500 | 56.50 | 53.75 | 59.55 | -1.38 | -2.38% | 6 | 45 | 0.00% |
| NFLX240426C00505000 | 4/22/2024 3:29 PM | 505 | 49.32 | 49.40 | 55.45 | 0.00 | 0.00% | 2 | 3 | 117.48% |
| NFLX240426C00510000 | 4/24/2024 2:09 PM | 510 | 53.15 | 44.40 | 50.80 | 0.00 | 0.00% | 1 | 3 | 119.04% |
| NFLX240426C00515000 | 4/24/2024 5:22 PM | 515 | 39.40 | 39.55 | 45.35 | 0.00 | 0.00% | 4 | 6 | 95.70% |
| NFLX240426C00520000 | 4/26/2024 3:40 PM | 520 | 36.05 | 33.90 | 40.75 | 0.04 | 0.11% | 5 | 27 | 98.05% |
| NFLX240426C00525000 | 4/25/2024 2:02 PM | 525 | 31.45 | 32.90 | 34.90 | 0.00 | 0.00% | 1 | 25 | 56.45% |
| NFLX240426C00530000 | 4/26/2024 4:09 PM | 530 | 25.46 | 25.05 | 29.70 | -8.05 | -24.02% | 154 | 215 | 0.00% |
| NFLX240426C00535000 | 4/26/2024 4:09 PM | 535 | 20.77 | 22.00 | 24.35 | -9.43 | -31.23% | 151 | 321 | 0.00% |
| NFLX240426C00540000 | 4/26/2024 4:10 PM | 540 | 16.00 | 17.55 | 20.35 | -9.43 | -37.08% | 57 | 104 | 49.56% |
| NFLX240426C00545000 | 4/26/2024 4:23 PM | 545 | 11.60 | 12.30 | 15.70 | -8.60 | -42.57% | 15 | 375 | 45.95% |
| NFLX240426C00550000 | 4/26/2024 4:08 PM | 550 | 7.00 | 8.05 | 8.95 | -8.27 | -54.16% | 187 | 882 | 0.00% |
| NFLX240426C00555000 | 4/26/2024 4:36 PM | 555 | 4.25 | 4.10 | 4.60 | -6.44 | -58.60% | 2,023 | 1,026 | 0.00% |
| NFLX240426C00560000 | 4/26/2024 4:36 PM | 560 | 1.10 | 1.02 | 1.09 | -6.10 | -84.84% | 9,462 | 2,329 | 10.10% |
| NFLX240426C00565000 | 4/26/2024 4:36 PM | 565 | 0.16 | 0.18 | 0.20 | -3.79 | -95.95% | 6,205 | 1,500 | 13.92% |
| NFLX240426C00570000 | 4/26/2024 4:35 PM | 570 | 0.03 | 0.03 | 0.04 | -2.13 | -98.61% | 3,253 | 1,887 | 16.99% |
| NFLX240426C00575000 | 4/26/2024 4:36 PM | 575 | 0.02 | 0.01 | 0.02 | -1.05 | -99.06% | 1,028 | 2,517 | 21.68% |
| NFLX240426C00580000 | 4/26/2024 4:36 PM | 580 | 0.01 | 0.00 | 0.01 | -0.49 | -98.00% | 1,063 | 2,536 | 25.78% |
| NFLX240426C00585000 | 4/26/2024 4:35 PM | 585 | 0.03 | 0.00 | 0.01 | -0.21 | -95.45% | 1,213 | 2,390 | 31.25% |
| NFLX240426C00590000 | 4/26/2024 3:19 PM | 590 | 0.01 | 0.00 | 0.03 | -0.11 | -91.67% | 277 | 1,778 | 41.02% |
| NFLX240426C00595000 | 4/26/2024 4:35 PM | 595 | 0.02 | 0.00 | 0.02 | -0.05 | -83.33% | 167 | 2,682 | 44.92% |
| NFLX240426C00600000 | 4/26/2024 3:54 PM | 600 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 324 | 4,361 | 46.88% |
| NFLX240426C00602500 | 4/26/2024 3:19 PM | 602.5 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 17 | 354 | 49.22% |
| NFLX240426C00605000 | 4/26/2024 3:33 PM | 605 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 23 | 1,358 | 51.56% |
| NFLX240426C00607500 | 4/26/2024 1:33 PM | 607.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 301 | 51.56% |
| NFLX240426C00610000 | 4/26/2024 3:56 PM | 610 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 42 | 1,396 | 53.13% |
| NFLX240426C00612500 | 4/26/2024 3:25 PM | 612.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 19 | 486 | 56.25% |
| NFLX240426C00615000 | 4/26/2024 4:13 PM | 615 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 257 | 1,996 | 57.81% |
| NFLX240426C00617500 | 4/26/2024 3:20 PM | 617.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 77 | 515 | 60.94% |
| NFLX240426C00620000 | 4/26/2024 4:26 PM | 620 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 96 | 1,897 | 62.50% |
| NFLX240426C00622500 | 4/26/2024 3:04 PM | 622.5 | 0.03 | 0.00 | 0.01 | 0.02 | 200.00% | 5 | 552 | 65.63% |
| NFLX240426C00625000 | 4/25/2024 7:43 PM | 625 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 31 | 1,475 | 67.19% |
| NFLX240426C00627500 | 4/25/2024 2:24 PM | 627.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 165 | 68.75% |
| NFLX240426C00630000 | 4/26/2024 4:02 PM | 630 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 79 | 462 | 71.88% |
| NFLX240426C00632500 | 4/26/2024 3:43 PM | 632.5 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 247 | 73.44% |
| NFLX240426C00635000 | 4/25/2024 7:55 PM | 635 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 51 | 395 | 75.00% |
| NFLX240426C00637500 | 4/25/2024 5:40 PM | 637.5 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 82 | 85.94% |
| NFLX240426C00640000 | 4/26/2024 2:58 PM | 640 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 761 | 81.25% |
| NFLX240426C00645000 | 4/26/2024 2:20 PM | 645 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 605 | 84.38% |
| NFLX240426C00650000 | 4/26/2024 3:23 PM | 650 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 1,327 | 87.50% |
| NFLX240426C00655000 | 4/26/2024 3:00 PM | 655 | 0.04 | 0.00 | 0.01 | 0.02 | 100.00% | 13 | 615 | 93.75% |
| NFLX240426C00660000 | 4/26/2024 3:00 PM | 660 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 410 | 96.88% |
| NFLX240426C00665000 | 4/26/2024 1:54 PM | 665 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 296 | 50.00% |
| NFLX240426C00670000 | 4/25/2024 7:30 PM | 670 | 0.12 | 0.00 | 0.01 | -0.17 | -58.62% | 2 | 365 | 106.25% |
| NFLX240426C00675000 | 4/26/2024 2:36 PM | 675 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 408 | 109.38% |
| NFLX240426C00680000 | 4/25/2024 6:16 PM | 680 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 870 | 112.50% |
| NFLX240426C00685000 | 4/24/2024 6:17 PM | 685 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 346 | 118.75% |
| NFLX240426C00690000 | 4/24/2024 6:22 PM | 690 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 440 | 121.88% |
| NFLX240426C00695000 | 4/24/2024 7:52 PM | 695 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 179 | 125.00% |
| NFLX240426C00700000 | 4/25/2024 2:13 PM | 700 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 2,231 | 128.13% |
| NFLX240426C00705000 | 4/24/2024 5:22 PM | 705 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 172 | 131.25% |
| NFLX240426C00710000 | 4/25/2024 5:30 PM | 710 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 376 | 137.50% |
| NFLX240426C00715000 | 4/24/2024 7:53 PM | 715 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 108 | 140.63% |
| NFLX240426C00720000 | 4/25/2024 4:02 PM | 720 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 1,076 | 143.75% |
| NFLX240426C00725000 | 4/25/2024 6:13 PM | 725 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 308 | 146.88% |
| NFLX240426C00730000 | 4/24/2024 7:55 PM | 730 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 383 | 150.00% |
| NFLX240426C00735000 | 4/23/2024 2:37 PM | 735 | 0.02 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 220 | 180.47% |
| NFLX240426C00740000 | 4/24/2024 7:58 PM | 740 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 104 | 445 | 156.25% |
| NFLX240426C00745000 | 4/25/2024 3:34 PM | 745 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 354 | 162.50% |
| NFLX240426C00750000 | 4/23/2024 4:47 PM | 750 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 650 | 162.50% |
| NFLX240426C00755000 | 4/19/2024 4:37 PM | 755 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 29 | 95 | 168.75% |
| NFLX240426C00760000 | 4/25/2024 5:30 PM | 760 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 237 | 171.88% |
| NFLX240426C00765000 | 4/25/2024 1:40 PM | 765 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 83 | 175.00% |
| NFLX240426C00770000 | 4/25/2024 1:51 PM | 770 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 218 | 178.13% |
| NFLX240426C00775000 | 4/19/2024 1:30 PM | 775 | 0.20 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 41 | 181.25% |
| NFLX240426C00780000 | 4/22/2024 2:01 PM | 780 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 168 | 184.38% |
| NFLX240426C00785000 | 4/22/2024 2:01 PM | 785 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 237 | 187.50% |
| NFLX240426C00790000 | 4/22/2024 2:02 PM | 790 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 1 | 244 | 193.75% |
| NFLX240426C00795000 | 4/18/2024 7:51 PM | 795 | 0.32 | 0.00 | 0.01 | 0.00 | 0.00% | - | 6 | 193.75% |
| NFLX240426C00800000 | 4/25/2024 3:47 PM | 800 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,541 | 196.88% |
| NFLX240426C00805000 | 4/19/2024 1:50 PM | 805 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 37 | 200.00% |
| NFLX240426C00810000 | 4/19/2024 2:14 PM | 810 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 84 | 206.25% |
| NFLX240426C00815000 | 4/18/2024 7:27 PM | 815 | 0.29 | 0.00 | 0.01 | 0.00 | 0.00% | - | 85 | 206.25% |
| NFLX240426C00820000 | 4/22/2024 1:46 PM | 820 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 110 | 212.50% |
| NFLX240426C00825000 | 4/19/2024 1:36 PM | 825 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 116 | 212.50% |
| NFLX240426C00830000 | 4/19/2024 1:36 PM | 830 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 57 | 218.75% |
| NFLX240426C00840000 | 4/19/2024 1:31 PM | 840 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 661 | 721 | 225.00% |
| NFLX240426C00850000 | 4/24/2024 3:42 PM | 850 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 179 | 231.25% |
| NFLX240426C00860000 | 4/24/2024 1:30 PM | 860 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 56 | 231.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00250000 | 4/25/2024 7:21 PM | 250 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 22 | 437.50% |
| NFLX240426P00310000 | 4/19/2024 2:46 PM | 310 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2 | 325.00% |
| NFLX240426P00320000 | 4/19/2024 1:38 PM | 320 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 7 | 312.50% |
| NFLX240426P00330000 | 4/19/2024 6:00 PM | 330 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2,070 | 2,070 | 50.00% |
| NFLX240426P00340000 | 3/19/2024 1:49 PM | 340 | 0.16 | 0.00 | 0.43 | 0.00 | 0.00% | 1 | 1 | 390.63% |
| NFLX240426P00350000 | 4/18/2024 7:55 PM | 350 | 0.09 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 4 | 275.00% |
| NFLX240426P00360000 | 4/18/2024 2:09 PM | 360 | 0.14 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 24 | 262.50% |
| NFLX240426P00370000 | 4/22/2024 1:33 PM | 370 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 127 | 231.25% |
| NFLX240426P00380000 | 4/22/2024 2:53 PM | 380 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 30 | 231.25% |
| NFLX240426P00390000 | 4/19/2024 6:01 PM | 390 | 0.04 | 0.00 | 0.51 | 0.00 | 0.00% | 189 | 189 | 298.44% |
| NFLX240426P00400000 | 4/22/2024 7:51 PM | 400 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 191 | 582 | 203.13% |
| NFLX240426P00405000 | 4/19/2024 7:59 PM | 405 | 0.08 | 0.00 | 0.24 | 0.00 | 0.00% | 360 | 324 | 246.48% |
| NFLX240426P00410000 | 4/22/2024 2:04 PM | 410 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 129 | 187.50% |
| NFLX240426P00415000 | 4/22/2024 1:40 PM | 415 | 0.06 | 0.00 | 0.42 | 0.00 | 0.00% | 4 | 13 | 245.70% |
| NFLX240426P00420000 | 4/22/2024 2:10 PM | 420 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 18 | 211 | 165.63% |
| NFLX240426P00425000 | 4/26/2024 2:32 PM | 425 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10 | 395 | 159.38% |
| NFLX240426P00430000 | 4/22/2024 7:58 PM | 430 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 84 | 203 | 153.13% |
| NFLX240426P00435000 | 4/24/2024 5:43 PM | 435 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 10 | 20 | 159.38% |
| NFLX240426P00440000 | 4/24/2024 2:47 PM | 440 | 0.01 | 0.00 | 0.51 | 0.00 | 0.00% | 1 | 150 | 208.01% |
| NFLX240426P00445000 | 4/24/2024 7:57 PM | 445 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 133 | 134.38% |
| NFLX240426P00450000 | 4/25/2024 1:33 PM | 450 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 502 | 50.00% |
| NFLX240426P00455000 | 4/25/2024 4:36 PM | 455 | 0.01 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 180 | 216.11% |
| NFLX240426P00460000 | 4/24/2024 4:23 PM | 460 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 175 | 115.63% |
| NFLX240426P00465000 | 4/25/2024 4:07 PM | 465 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 427 | 109.38% |
| NFLX240426P00470000 | 4/26/2024 4:26 PM | 470 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 37 | 575 | 125.39% |
| NFLX240426P00475000 | 4/26/2024 4:04 PM | 475 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 30 | 460 | 114.84% |
| NFLX240426P00480000 | 4/26/2024 2:47 PM | 480 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 734 | 93.75% |
| NFLX240426P00485000 | 4/25/2024 5:56 PM | 485 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 18 | 600 | 95.31% |
| NFLX240426P00490000 | 4/26/2024 3:10 PM | 490 | 0.04 | 0.00 | 0.08 | 0.02 | 100.00% | 12 | 987 | 98.05% |
| NFLX240426P00495000 | 4/26/2024 4:27 PM | 495 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 174 | 937 | 82.81% |
| NFLX240426P00500000 | 4/26/2024 3:17 PM | 500 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 191 | 2,589 | 68.75% |
| NFLX240426P00505000 | 4/26/2024 4:22 PM | 505 | 0.01 | 0.02 | 0.02 | -0.01 | -50.00% | 18 | 590 | 72.66% |
| NFLX240426P00510000 | 4/26/2024 4:03 PM | 510 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 33 | 1,258 | 64.06% |
| NFLX240426P00515000 | 4/26/2024 4:18 PM | 515 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 278 | 1,318 | 57.81% |
| NFLX240426P00520000 | 4/26/2024 4:26 PM | 520 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 183 | 1,935 | 51.95% |
| NFLX240426P00525000 | 4/26/2024 4:35 PM | 525 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 225 | 1,776 | 49.61% |
| NFLX240426P00530000 | 4/26/2024 4:29 PM | 530 | 0.01 | 0.01 | 0.03 | -0.08 | -88.89% | 403 | 2,176 | 42.97% |
| NFLX240426P00535000 | 4/26/2024 4:17 PM | 535 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 416 | 1,590 | 36.33% |
| NFLX240426P00540000 | 4/26/2024 4:33 PM | 540 | 0.02 | 0.02 | 0.03 | -0.15 | -88.24% | 1,973 | 2,149 | 29.69% |
| NFLX240426P00545000 | 4/26/2024 4:34 PM | 545 | 0.03 | 0.02 | 0.05 | -0.25 | -89.29% | 2,057 | 1,327 | 24.81% |
| NFLX240426P00550000 | 4/26/2024 4:36 PM | 550 | 0.05 | 0.05 | 0.08 | -0.44 | -86.27% | 5,916 | 2,044 | 18.85% |
| NFLX240426P00555000 | 4/26/2024 4:35 PM | 555 | 0.33 | 0.35 | 0.42 | -0.73 | -68.87% | 4,322 | 1,654 | 16.77% |
| NFLX240426P00560000 | 4/26/2024 4:35 PM | 560 | 2.00 | 2.14 | 2.60 | -0.10 | -4.55% | 1,133 | 2,145 | 21.44% |
| NFLX240426P00565000 | 4/26/2024 4:31 PM | 565 | 7.74 | 5.60 | 7.25 | 3.59 | 86.51% | 349 | 1,006 | 35.36% |
| NFLX240426P00570000 | 4/26/2024 4:31 PM | 570 | 12.58 | 10.95 | 12.65 | 5.28 | 72.33% | 222 | 939 | 53.32% |
| NFLX240426P00575000 | 4/26/2024 4:23 PM | 575 | 18.07 | 14.15 | 17.40 | 7.07 | 64.27% | 33 | 627 | 63.14% |
| NFLX240426P00580000 | 4/26/2024 4:08 PM | 580 | 25.22 | 20.60 | 22.40 | 7.67 | 43.70% | 26 | 263 | 62.38% |
| NFLX240426P00585000 | 4/26/2024 2:42 PM | 585 | 27.83 | 24.75 | 31.00 | 4.83 | 21.00% | 3 | 100 | 91.89% |
| NFLX240426P00590000 | 4/26/2024 4:12 PM | 590 | 33.69 | 29.70 | 32.90 | 9.14 | 37.23% | 2 | 193 | 78.30% |
| NFLX240426P00595000 | 4/26/2024 3:53 PM | 595 | 40.00 | 34.60 | 40.55 | 3.53 | 9.68% | 5 | 8 | 108.79% |
| NFLX240426P00600000 | 4/26/2024 4:23 PM | 600 | 43.32 | 40.80 | 44.65 | 5.08 | 13.28% | 6 | 37 | 120.92% |
| NFLX240426P00602500 | 4/25/2024 6:50 PM | 602.5 | 37.35 | 42.35 | 48.05 | 0.00 | 0.00% | 9 | 2 | 125.39% |
| NFLX240426P00605000 | 4/26/2024 3:56 PM | 605 | 49.00 | 45.80 | 51.20 | 7.40 | 17.79% | 1 | 5 | 142.09% |
| NFLX240426P00607500 | 4/25/2024 7:42 PM | 607.5 | 45.50 | 46.85 | 53.10 | 0.00 | 0.00% | 282 | 34 | 131.20% |
| NFLX240426P00610000 | 4/25/2024 7:42 PM | 610 | 42.25 | 49.45 | 56.15 | 0.00 | 0.00% | 126 | 8 | 141.14% |
| NFLX240426P00612500 | 4/25/2024 6:48 PM | 612.5 | 52.09 | 52.15 | 58.55 | 0.00 | 0.00% | 9 | 1 | 146.58% |
| NFLX240426P00615000 | 4/25/2024 6:48 PM | 615 | 49.50 | 54.55 | 61.05 | 0.00 | 0.00% | 5 | 1 | 150.29% |
| NFLX240426P00617500 | 4/25/2024 6:45 PM | 617.5 | 52.20 | 57.30 | 63.60 | 0.00 | 0.00% | 2 | 1 | 157.32% |
| NFLX240426P00620000 | 4/25/2024 6:50 PM | 620 | 54.55 | 59.70 | 66.15 | 0.00 | 0.00% | 7 | 0 | 161.38% |
| NFLX240426P00622500 | 4/23/2024 6:46 PM | 622.5 | 48.95 | 62.70 | 68.60 | 0.00 | 0.00% | 6 | 1 | 169.60% |
| NFLX240426P00625000 | 4/22/2024 7:20 PM | 625 | 67.90 | 64.60 | 71.15 | 0.00 | 0.00% | 513 | 0 | 169.34% |
| NFLX240426P00627500 | 4/22/2024 3:33 PM | 627.5 | 71.44 | 67.75 | 73.65 | 0.00 | 0.00% | 3 | 0 | 179.30% |
| NFLX240426P00630000 | 4/25/2024 7:42 PM | 630 | 67.95 | 70.00 | 75.40 | 0.00 | 0.00% | 45 | 10 | 174.71% |
| NFLX240426P00632500 | 4/22/2024 2:17 PM | 632.5 | 84.99 | 72.60 | 77.90 | 0.00 | 0.00% | 2 | 0 | 179.83% |
| NFLX240426P00635000 | 4/23/2024 7:11 PM | 635 | 61.80 | 74.50 | 81.10 | 0.00 | 0.00% | 60 | 0 | 184.94% |
| NFLX240426P00637500 | 4/22/2024 2:17 PM | 637.5 | 89.99 | 77.75 | 83.60 | 0.00 | 0.00% | 2 | 0 | 196.00% |
| NFLX240426P00640000 | 4/23/2024 7:11 PM | 640 | 62.00 | 80.00 | 85.40 | 0.00 | 0.00% | 199 | 0 | 191.21% |
| NFLX240426P00645000 | 4/26/2024 2:28 PM | 645 | 87.20 | 85.15 | 91.10 | 6.37 | 7.88% | 30 | 30 | 207.47% |
| NFLX240426P00650000 | 4/25/2024 6:49 PM | 650 | 87.30 | 89.70 | 96.15 | 0.00 | 0.00% | 300 | 0 | 211.65% |
| NFLX240426P00655000 | 4/22/2024 2:17 PM | 655 | 107.49 | 95.10 | 100.40 | 0.00 | 0.00% | 2 | 0 | 215.92% |
| NFLX240426P00660000 | 4/19/2024 2:04 PM | 660 | 87.74 | 100.00 | 106.00 | 0.00 | 0.00% | 4 | 0 | 228.76% |
| NFLX240426P00665000 | 4/22/2024 2:17 PM | 665 | 117.49 | 105.05 | 110.85 | 0.00 | 0.00% | 2 | 0 | 235.33% |
| NFLX240426P00670000 | 4/24/2024 6:38 PM | 670 | 114.20 | 109.45 | 115.95 | 0.00 | 0.00% | 3 | 1 | 237.35% |
| NFLX240426P00675000 | 4/22/2024 2:17 PM | 675 | 127.49 | 114.80 | 120.95 | 0.00 | 0.00% | 3 | 0 | 248.54% |
| NFLX240426P00680000 | 4/22/2024 2:17 PM | 680 | 132.49 | 119.80 | 125.40 | 0.00 | 0.00% | 2 | 0 | 249.46% |
| NFLX240426P00685000 | 4/22/2024 2:17 PM | 685 | 137.49 | 125.00 | 130.40 | 0.00 | 0.00% | 2 | 0 | 258.89% |
| NFLX240426P00690000 | 4/22/2024 2:17 PM | 690 | 142.49 | 130.00 | 136.00 | 0.00 | 0.00% | 4 | 0 | 272.80% |
| NFLX240426P00700000 | 4/22/2024 7:20 PM | 700 | 142.85 | 140.30 | 146.05 | 0.00 | 0.00% | 171 | 0 | 290.67% |
| NFLX240426P00705000 | 4/22/2024 2:17 PM | 705 | 157.51 | 145.05 | 151.20 | 0.00 | 0.00% | 2 | 0 | 296.39% |
| NFLX240426P00710000 | 4/22/2024 2:17 PM | 710 | 162.82 | 149.00 | 155.35 | 0.00 | 0.00% | 2 | 0 | 278.66% |
| NFLX240426P00715000 | 4/22/2024 2:17 PM | 715 | 167.82 | 154.35 | 160.40 | 0.00 | 0.00% | 2 | 0 | 290.67% |
| NFLX240426P00725000 | 4/18/2024 7:09 PM | 725 | 118.71 | 164.40 | 171.15 | 0.00 | 0.00% | - | 0 | 314.11% |
| NFLX240426P00730000 | 4/22/2024 7:20 PM | 730 | 177.05 | 169.90 | 176.20 | 0.00 | 0.00% | 102 | 0 | 327.49% |
| NFLX240426P00735000 | 4/22/2024 2:17 PM | 735 | 187.82 | 175.00 | 180.95 | 0.00 | 0.00% | 2 | 0 | 331.93% |
| NFLX240426P00755000 | 4/18/2024 7:03 PM | 755 | 146.68 | 194.70 | 201.15 | 0.00 | 0.00% | - | 0 | 355.13% |
| NFLX240426P00770000 | 4/22/2024 2:17 PM | 770 | 223.33 | 209.20 | 215.50 | 0.00 | 0.00% | 2 | 0 | 355.76% |
| NFLX240426P00825000 | 4/18/2024 7:09 PM | 825 | 217.30 | 264.50 | 271.20 | 0.00 | 0.00% | - | 0 | 431.06% |
| NFLX240426P00830000 | 4/19/2024 6:13 PM | 830 | 270.11 | 269.65 | 276.00 | 0.00 | 0.00% | 1 | 0 | 435.45% |
| NFLX240426P00860000 | 4/23/2024 1:46 PM | 860 | 294.45 | 299.30 | 305.40 | 0.00 | 0.00% | 1 | 0 | 449.02% |
Related Tickers
ROKU Roku, Inc.
57.46
-8.52%
DIS The Walt Disney Company
112.54
-0.20%
PARA Paramount Global
12.03
-1.23%
AMC AMC Entertainment Holdings, Inc.
3.4450
+5.03%
WBD Warner Bros. Discovery, Inc.
8.12
-2.05%
CSSE Chicken Soup for the Soul Entertainment, Inc.
0.2335
-10.18%
SIRI Sirius XM Holdings Inc.
3.0250
+0.17%
PARAA Paramount Global
22.54
+0.75%
IQ iQIYI, Inc.
4.9700
+3.11%
LYV Live Nation Entertainment, Inc.
89.12
+0.71%