NasdaqGS - Nasdaq Real Time Price • USD
Netflix, Inc. (NFLX)
As of 9:53 AM 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 | 255.00 | 257.05 | 263.30 | 0.00 | 0.00% | 5 | 7 | 774.22% |
| NFLX240426C00360000 | 4/25/2024 4:05 PM | 360 | 203.10 | 196.25 | 203.20 | 0.00 | 0.00% | 1 | 2 | 563.87% |
| NFLX240426C00370000 | 4/19/2024 1:40 PM | 370 | 190.00 | 187.00 | 193.30 | 0.00 | 0.00% | 4 | 3 | 547.27% |
| NFLX240426C00390000 | 4/19/2024 7:49 PM | 390 | 166.01 | 167.05 | 174.00 | 0.00 | 0.00% | 1 | 0 | 499.41% |
| NFLX240426C00400000 | 4/25/2024 7:03 PM | 400 | 164.14 | 156.40 | 163.75 | 0.00 | 0.00% | 22 | 15 | 459.57% |
| NFLX240426C00405000 | 4/17/2024 6:34 PM | 405 | 209.31 | 152.10 | 158.50 | 0.00 | 0.00% | 1 | 1 | 451.42% |
| NFLX240426C00410000 | 4/25/2024 1:46 PM | 410 | 143.53 | 147.00 | 153.95 | 0.00 | 0.00% | 3 | 2 | 441.89% |
| NFLX240426C00420000 | 4/18/2024 7:14 PM | 420 | 188.58 | 137.00 | 143.35 | 0.00 | 0.00% | 2 | 5 | 407.47% |
| NFLX240426C00425000 | 4/4/2024 7:53 PM | 425 | 194.22 | 132.00 | 139.40 | 0.00 | 0.00% | 2 | 0 | 405.91% |
| NFLX240426C00430000 | 4/25/2024 7:59 PM | 430 | 135.00 | 126.75 | 134.25 | 0.00 | 0.00% | 1 | 3 | 387.99% |
| NFLX240426C00435000 | 4/19/2024 2:04 PM | 435 | 139.33 | 122.05 | 129.25 | 0.00 | 0.00% | 1 | 1 | 377.78% |
| NFLX240426C00445000 | 4/25/2024 1:30 PM | 445 | 97.66 | 112.00 | 119.65 | 0.00 | 0.00% | 1 | 1 | 354.64% |
| NFLX240426C00450000 | 4/19/2024 3:18 PM | 450 | 110.90 | 107.00 | 114.50 | 0.00 | 0.00% | 2 | 1 | 339.84% |
| NFLX240426C00455000 | 4/5/2024 7:32 PM | 455 | 183.05 | 101.70 | 107.85 | 0.00 | 0.00% | 6 | 6 | 307.40% |
| NFLX240426C00460000 | 4/24/2024 5:00 PM | 460 | 93.17 | 95.75 | 102.50 | 0.00 | 0.00% | 2 | 6 | 281.20% |
| NFLX240426C00465000 | 4/19/2024 5:24 PM | 465 | 92.44 | 92.10 | 98.20 | 0.00 | 0.00% | 1 | 1 | 289.33% |
| NFLX240426C00470000 | 4/22/2024 2:02 PM | 470 | 74.73 | 87.00 | 94.50 | 0.00 | 0.00% | 13 | 19 | 287.28% |
| NFLX240426C00475000 | 4/25/2024 1:34 PM | 475 | 73.78 | 82.05 | 88.65 | 0.00 | 0.00% | 1 | 56 | 267.33% |
| NFLX240426C00480000 | 4/24/2024 6:51 PM | 480 | 75.21 | 77.05 | 83.65 | 0.00 | 0.00% | 3 | 50 | 254.49% |
| NFLX240426C00485000 | 4/22/2024 2:15 PM | 485 | 62.00 | 72.00 | 78.75 | 0.00 | 0.00% | 1 | 15 | 242.07% |
| NFLX240426C00490000 | 4/24/2024 4:10 PM | 490 | 63.15 | 67.55 | 73.65 | 0.00 | 0.00% | 3 | 12 | 232.76% |
| NFLX240426C00495000 | 4/24/2024 7:46 PM | 495 | 61.02 | 62.00 | 67.30 | 0.00 | 0.00% | 2 | 6 | 204.83% |
| NFLX240426C00500000 | 4/25/2024 3:35 PM | 500 | 57.88 | 55.90 | 62.30 | 0.00 | 0.00% | 3 | 45 | 183.45% |
| NFLX240426C00505000 | 4/22/2024 3:29 PM | 505 | 49.32 | 51.30 | 57.30 | 0.00 | 0.00% | 2 | 3 | 174.37% |
| NFLX240426C00510000 | 4/24/2024 2:09 PM | 510 | 53.15 | 46.05 | 53.30 | 0.00 | 0.00% | 1 | 3 | 167.46% |
| NFLX240426C00515000 | 4/24/2024 5:22 PM | 515 | 39.40 | 42.10 | 48.40 | 0.00 | 0.00% | 4 | 6 | 162.50% |
| NFLX240426C00520000 | 4/25/2024 2:51 PM | 520 | 36.01 | 37.10 | 43.85 | 0.00 | 0.00% | 5 | 27 | 152.08% |
| NFLX240426C00525000 | 4/25/2024 2:02 PM | 525 | 31.45 | 32.10 | 38.85 | 0.00 | 0.00% | 1 | 25 | 138.48% |
| NFLX240426C00530000 | 4/25/2024 6:58 PM | 530 | 33.51 | 27.10 | 33.60 | 0.00 | 0.00% | 8 | 215 | 123.17% |
| NFLX240426C00535000 | 4/25/2024 7:08 PM | 535 | 30.20 | 21.25 | 26.70 | 0.00 | 0.00% | 10 | 321 | 93.38% |
| NFLX240426C00540000 | 4/26/2024 1:33 PM | 540 | 19.50 | 17.70 | 22.35 | -5.93 | -23.32% | 8 | 104 | 90.94% |
| NFLX240426C00545000 | 4/25/2024 7:59 PM | 545 | 20.20 | 13.30 | 18.05 | 0.00 | 0.00% | 97 | 375 | 82.06% |
| NFLX240426C00550000 | 4/26/2024 1:32 PM | 550 | 8.50 | 8.70 | 12.55 | -6.77 | -44.34% | 7 | 882 | 64.82% |
| NFLX240426C00555000 | 4/26/2024 1:33 PM | 555 | 5.00 | 5.70 | 8.00 | -5.69 | -53.23% | 4 | 1,026 | 56.36% |
| NFLX240426C00560000 | 4/26/2024 1:38 PM | 560 | 3.20 | 2.83 | 3.30 | -4.00 | -55.56% | 555 | 2,329 | 44.63% |
| NFLX240426C00565000 | 4/26/2024 1:38 PM | 565 | 1.38 | 1.10 | 1.18 | -2.57 | -69.84% | 554 | 1,500 | 37.21% |
| NFLX240426C00570000 | 4/26/2024 1:38 PM | 570 | 0.44 | 0.40 | 0.56 | -1.72 | -79.63% | 570 | 1,887 | 38.62% |
| NFLX240426C00575000 | 4/26/2024 1:36 PM | 575 | 0.22 | 0.20 | 0.30 | -0.85 | -77.27% | 151 | 2,517 | 41.50% |
| NFLX240426C00580000 | 4/26/2024 1:38 PM | 580 | 0.06 | 0.07 | 0.10 | -0.44 | -88.00% | 383 | 2,536 | 40.82% |
| NFLX240426C00585000 | 4/26/2024 1:34 PM | 585 | 0.06 | 0.05 | 0.08 | -0.18 | -75.00% | 131 | 2,390 | 46.09% |
| NFLX240426C00590000 | 4/26/2024 1:34 PM | 590 | 0.02 | 0.02 | 0.03 | -0.10 | -76.92% | 43 | 1,778 | 46.48% |
| NFLX240426C00595000 | 4/26/2024 1:32 PM | 595 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 4 | 2,682 | 51.95% |
| NFLX240426C00600000 | 4/26/2024 1:35 PM | 600 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 43 | 4,361 | 51.56% |
| NFLX240426C00602500 | 4/25/2024 7:54 PM | 602.5 | 0.05 | 0.01 | 0.02 | 0.00 | 0.00% | 170 | 354 | 56.25% |
| NFLX240426C00605000 | 4/25/2024 7:56 PM | 605 | 0.05 | 0.01 | 0.02 | 0.00 | 0.00% | 111 | 1,358 | 58.59% |
| NFLX240426C00607500 | 4/26/2024 1:33 PM | 607.5 | 0.01 | 0.00 | 0.56 | 0.00 | 0.00% | 11 | 301 | 88.67% |
| NFLX240426C00610000 | 4/25/2024 7:51 PM | 610 | 0.05 | 0.01 | 0.03 | 0.00 | 0.00% | 87 | 1,396 | 65.63% |
| NFLX240426C00612500 | 4/25/2024 7:00 PM | 612.5 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 12 | 486 | 69.53% |
| NFLX240426C00615000 | 4/26/2024 1:38 PM | 615 | 0.03 | 0.01 | 0.04 | 0.01 | 100.00% | 8 | 1,996 | 72.66% |
| NFLX240426C00617500 | 4/25/2024 7:51 PM | 617.5 | 0.02 | 0.01 | 0.19 | 0.00 | 0.00% | 103 | 515 | 87.89% |
| NFLX240426C00620000 | 4/26/2024 1:35 PM | 620 | 0.01 | 0.00 | 0.00 | -0.02 | -40.00% | 1 | 1,897 | 50.00% |
| NFLX240426C00622500 | 4/25/2024 6:54 PM | 622.5 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 552 | 90.23% |
| NFLX240426C00625000 | 4/25/2024 7:43 PM | 625 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 31 | 1,475 | 80.47% |
| NFLX240426C00627500 | 4/25/2024 2:24 PM | 627.5 | 0.01 | 0.00 | 0.52 | 0.00 | 0.00% | 7 | 165 | 113.38% |
| NFLX240426C00630000 | 4/26/2024 1:38 PM | 630 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 27 | 462 | 83.59% |
| NFLX240426C00632500 | 4/24/2024 1:36 PM | 632.5 | 0.04 | 0.00 | 0.04 | 0.00 | 0.00% | 100 | 247 | 88.28% |
| NFLX240426C00635000 | 4/25/2024 7:55 PM | 635 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 395 | 50.00% |
| NFLX240426C00637500 | 4/25/2024 5:40 PM | 637.5 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 82 | 90.63% |
| NFLX240426C00640000 | 4/26/2024 1:35 PM | 640 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 761 | 50.00% |
| NFLX240426C00645000 | 4/25/2024 7:23 PM | 645 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 36 | 605 | 118.56% |
| NFLX240426C00650000 | 4/25/2024 7:52 PM | 650 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 102 | 1,327 | 50.00% |
| NFLX240426C00655000 | 4/25/2024 4:34 PM | 655 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 122 | 615 | 103.13% |
| NFLX240426C00660000 | 4/25/2024 5:05 PM | 660 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 22 | 410 | 100.00% |
| NFLX240426C00665000 | 4/25/2024 6:04 PM | 665 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 296 | 50.00% |
| NFLX240426C00670000 | 4/25/2024 7:30 PM | 670 | 0.29 | 0.00 | 0.91 | 0.00 | 0.00% | 10 | 365 | 177.05% |
| NFLX240426C00675000 | 4/25/2024 6:04 PM | 675 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 408 | 112.50% |
| NFLX240426C00680000 | 4/25/2024 6:16 PM | 680 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 870 | 118.75% |
| NFLX240426C00685000 | 4/24/2024 6:17 PM | 685 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 346 | 163.67% |
| NFLX240426C00690000 | 4/24/2024 6:22 PM | 690 | 0.01 | 0.00 | 1.33 | 0.00 | 0.00% | 8 | 440 | 212.11% |
| NFLX240426C00695000 | 4/24/2024 7:52 PM | 695 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 179 | 128.13% |
| NFLX240426C00700000 | 4/25/2024 2:13 PM | 700 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 124 | 2,231 | 131.25% |
| NFLX240426C00705000 | 4/24/2024 5:22 PM | 705 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 172 | 143.75% |
| NFLX240426C00710000 | 4/25/2024 5:30 PM | 710 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 376 | 146.88% |
| NFLX240426C00715000 | 4/24/2024 7:53 PM | 715 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 108 | 50.00% |
| NFLX240426C00720000 | 4/25/2024 4:02 PM | 720 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 1,076 | 146.88% |
| NFLX240426C00725000 | 4/25/2024 6:13 PM | 725 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 308 | 50.00% |
| NFLX240426C00730000 | 4/24/2024 7:55 PM | 730 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 383 | 50.00% |
| NFLX240426C00735000 | 4/23/2024 2:37 PM | 735 | 0.02 | 0.00 | 1.01 | 0.00 | 0.00% | 1 | 220 | 251.37% |
| NFLX240426C00740000 | 4/24/2024 7:58 PM | 740 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 104 | 445 | 50.00% |
| NFLX240426C00745000 | 4/25/2024 3:34 PM | 745 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 354 | 165.63% |
| NFLX240426C00750000 | 4/23/2024 4:47 PM | 750 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 650 | 168.75% |
| NFLX240426C00755000 | 4/19/2024 4:37 PM | 755 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 95 | 50.00% |
| NFLX240426C00760000 | 4/25/2024 5:30 PM | 760 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 237 | 175.00% |
| NFLX240426C00765000 | 4/25/2024 1:40 PM | 765 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 83 | 50.00% |
| NFLX240426C00770000 | 4/25/2024 1:51 PM | 770 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 218 | 50.00% |
| NFLX240426C00775000 | 4/19/2024 1:30 PM | 775 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 41 | 50.00% |
| NFLX240426C00780000 | 4/22/2024 2:01 PM | 780 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 168 | 50.00% |
| NFLX240426C00785000 | 4/22/2024 2:01 PM | 785 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 237 | 193.75% |
| NFLX240426C00790000 | 4/22/2024 2:02 PM | 790 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 244 | 193.75% |
| NFLX240426C00795000 | 4/18/2024 7:51 PM | 795 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | - | 6 | 50.00% |
| NFLX240426C00800000 | 4/25/2024 3:47 PM | 800 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,541 | 200.00% |
| NFLX240426C00805000 | 4/19/2024 1:50 PM | 805 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 37 | 50.00% |
| 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 | 212.50% |
| 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 | 218.75% |
| 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 | 237.50% |
| 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 | 306.25% |
| 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 | 385.55% |
| NFLX240426P00350000 | 4/18/2024 7:55 PM | 350 | 0.09 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 4 | 271.88% |
| NFLX240426P00360000 | 4/18/2024 2:09 PM | 360 | 0.14 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 24 | 256.25% |
| NFLX240426P00370000 | 4/22/2024 1:33 PM | 370 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 127 | 50.00% |
| NFLX240426P00380000 | 4/22/2024 2:53 PM | 380 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 30 | 50.00% |
| NFLX240426P00390000 | 4/19/2024 6:01 PM | 390 | 0.04 | 0.00 | 0.51 | 0.00 | 0.00% | 189 | 189 | 292.97% |
| NFLX240426P00400000 | 4/22/2024 7:51 PM | 400 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 191 | 582 | 230.47% |
| NFLX240426P00405000 | 4/19/2024 7:59 PM | 405 | 0.08 | 0.00 | 0.96 | 0.00 | 0.00% | 360 | 324 | 289.45% |
| NFLX240426P00410000 | 4/22/2024 2:04 PM | 410 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 129 | 184.38% |
| NFLX240426P00415000 | 4/22/2024 1:40 PM | 415 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 13 | 260.16% |
| NFLX240426P00420000 | 4/22/2024 2:10 PM | 420 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 18 | 211 | 237.11% |
| NFLX240426P00425000 | 4/23/2024 1:54 PM | 425 | 0.04 | 0.00 | 0.32 | 0.00 | 0.00% | 10 | 395 | 215.63% |
| NFLX240426P00430000 | 4/22/2024 7:58 PM | 430 | 0.04 | 0.00 | 0.68 | 0.00 | 0.00% | 84 | 203 | 228.91% |
| NFLX240426P00435000 | 4/24/2024 5:43 PM | 435 | 0.01 | 0.00 | 0.53 | 0.00 | 0.00% | 10 | 20 | 212.31% |
| NFLX240426P00440000 | 4/24/2024 2:47 PM | 440 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 150 | 214.06% |
| NFLX240426P00445000 | 4/24/2024 7:57 PM | 445 | 0.02 | 0.00 | 1.79 | 0.00 | 0.00% | 1 | 133 | 236.62% |
| 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 | 209.77% |
| NFLX240426P00460000 | 4/24/2024 4:23 PM | 460 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 175 | 112.50% |
| NFLX240426P00465000 | 4/25/2024 4:07 PM | 465 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 4 | 427 | 145.31% |
| NFLX240426P00470000 | 4/26/2024 1:35 PM | 470 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 10 | 575 | 135.35% |
| NFLX240426P00475000 | 4/25/2024 7:52 PM | 475 | 0.03 | 0.00 | 0.95 | 0.00 | 0.00% | 2 | 460 | 158.01% |
| NFLX240426P00480000 | 4/25/2024 5:56 PM | 480 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 125 | 734 | 96.88% |
| NFLX240426P00485000 | 4/25/2024 5:56 PM | 485 | 0.02 | 0.00 | 1.37 | 0.00 | 0.00% | 18 | 600 | 149.80% |
| NFLX240426P00490000 | 4/26/2024 1:32 PM | 490 | 0.01 | 0.00 | 0.76 | -0.01 | -50.00% | 4 | 987 | 126.27% |
| NFLX240426P00495000 | 4/26/2024 1:30 PM | 495 | 0.02 | 0.02 | 0.27 | 0.00 | 0.00% | 16 | 937 | 101.37% |
| NFLX240426P00500000 | 4/26/2024 1:32 PM | 500 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 19 | 2,589 | 75.78% |
| NFLX240426P00505000 | 4/25/2024 7:36 PM | 505 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 54 | 590 | 69.14% |
| NFLX240426P00510000 | 4/25/2024 7:50 PM | 510 | 0.04 | 0.02 | 0.12 | 0.00 | 0.00% | 159 | 1,258 | 70.70% |
| NFLX240426P00515000 | 4/26/2024 1:32 PM | 515 | 0.01 | 0.01 | 0.08 | -0.03 | -75.00% | 2 | 1,318 | 60.16% |
| NFLX240426P00520000 | 4/26/2024 1:35 PM | 520 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 19 | 1,935 | 52.73% |
| NFLX240426P00525000 | 4/26/2024 1:32 PM | 525 | 0.06 | 0.02 | 0.05 | -0.02 | -25.00% | 18 | 1,776 | 47.27% |
| NFLX240426P00530000 | 4/26/2024 1:36 PM | 530 | 0.04 | 0.05 | 0.09 | -0.05 | -50.00% | 137 | 2,176 | 43.75% |
| NFLX240426P00535000 | 4/26/2024 1:33 PM | 535 | 0.07 | 0.05 | 0.09 | -0.04 | -36.36% | 54 | 1,590 | 36.33% |
| NFLX240426P00540000 | 4/26/2024 1:35 PM | 540 | 0.12 | 0.10 | 0.15 | -0.05 | -29.41% | 646 | 2,149 | 31.35% |
| NFLX240426P00545000 | 4/26/2024 1:35 PM | 545 | 0.23 | 0.17 | 0.26 | -0.05 | -17.86% | 102 | 1,327 | 25.93% |
| NFLX240426P00550000 | 4/26/2024 1:36 PM | 550 | 0.47 | 0.41 | 0.56 | -0.02 | -4.26% | 671 | 2,044 | 20.70% |
| NFLX240426P00555000 | 4/26/2024 1:36 PM | 555 | 1.48 | 1.00 | 1.24 | 0.42 | 47.19% | 322 | 1,654 | 13.20% |
| NFLX240426P00560000 | 4/26/2024 1:37 PM | 560 | 3.50 | 2.44 | 2.94 | 1.40 | 90.91% | 203 | 2,145 | 0.00% |
| NFLX240426P00565000 | 4/26/2024 1:34 PM | 565 | 5.77 | 3.80 | 7.45 | 1.62 | 39.04% | 73 | 1,006 | 0.00% |
| NFLX240426P00570000 | 4/26/2024 1:36 PM | 570 | 10.09 | 8.30 | 11.50 | 2.79 | 38.70% | 41 | 939 | 0.00% |
| NFLX240426P00575000 | 4/26/2024 1:31 PM | 575 | 16.50 | 13.10 | 18.55 | 5.50 | 50.00% | 7 | 627 | 0.00% |
| NFLX240426P00580000 | 4/26/2024 1:31 PM | 580 | 20.00 | 17.25 | 22.40 | 2.45 | 13.96% | 3 | 263 | 0.00% |
| NFLX240426P00585000 | 4/25/2024 4:47 PM | 585 | 23.00 | 22.20 | 27.35 | 0.00 | 0.00% | 8 | 100 | 0.00% |
| NFLX240426P00590000 | 4/25/2024 7:36 PM | 590 | 24.55 | 27.80 | 34.30 | 0.00 | 0.00% | 24 | 193 | 0.00% |
| NFLX240426P00595000 | 4/25/2024 3:28 PM | 595 | 36.47 | 32.00 | 38.00 | 0.00 | 0.00% | 10 | 8 | 0.00% |
| NFLX240426P00600000 | 4/26/2024 1:31 PM | 600 | 42.00 | 36.15 | 42.95 | 3.76 | 9.83% | 1 | 37 | 0.00% |
| NFLX240426P00602500 | 4/25/2024 6:50 PM | 602.5 | 37.35 | 40.25 | 46.25 | 0.00 | 0.00% | 9 | 2 | 0.00% |
| NFLX240426P00605000 | 4/25/2024 7:42 PM | 605 | 41.60 | 41.05 | 48.00 | 0.00 | 0.00% | 130 | 5 | 0.00% |
| NFLX240426P00607500 | 4/25/2024 7:42 PM | 607.5 | 45.50 | 45.00 | 52.30 | 0.00 | 0.00% | 282 | 34 | 95.12% |
| NFLX240426P00610000 | 4/25/2024 7:42 PM | 610 | 42.25 | 46.70 | 53.00 | 0.00 | 0.00% | 126 | 8 | 0.00% |
| NFLX240426P00612500 | 4/25/2024 6:48 PM | 612.5 | 52.09 | 49.25 | 55.50 | 0.00 | 0.00% | 9 | 1 | 0.00% |
| NFLX240426P00615000 | 4/25/2024 6:48 PM | 615 | 49.50 | 51.65 | 58.00 | 0.00 | 0.00% | 5 | 1 | 0.00% |
| NFLX240426P00617500 | 4/25/2024 6:45 PM | 617.5 | 52.20 | 54.25 | 60.50 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| NFLX240426P00620000 | 4/25/2024 6:50 PM | 620 | 54.55 | 57.80 | 63.75 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| NFLX240426P00622500 | 4/23/2024 6:46 PM | 622.5 | 48.95 | 58.95 | 65.50 | 0.00 | 0.00% | 6 | 1 | 0.00% |
| NFLX240426P00625000 | 4/22/2024 7:20 PM | 625 | 67.90 | 61.65 | 68.00 | 0.00 | 0.00% | 513 | 0 | 0.00% |
| NFLX240426P00627500 | 4/22/2024 3:33 PM | 627.5 | 71.44 | 65.50 | 70.85 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| NFLX240426P00630000 | 4/25/2024 7:42 PM | 630 | 67.95 | 66.80 | 72.50 | 0.00 | 0.00% | 45 | 10 | 0.00% |
| NFLX240426P00632500 | 4/22/2024 2:17 PM | 632.5 | 84.99 | 70.25 | 76.25 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NFLX240426P00635000 | 4/23/2024 7:11 PM | 635 | 61.80 | 71.35 | 78.00 | 0.00 | 0.00% | 60 | 0 | 0.00% |
| NFLX240426P00637500 | 4/22/2024 2:17 PM | 637.5 | 89.99 | 75.25 | 81.20 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NFLX240426P00640000 | 4/23/2024 7:11 PM | 640 | 62.00 | 76.65 | 83.00 | 0.00 | 0.00% | 199 | 0 | 0.00% |
| NFLX240426P00645000 | 4/25/2024 7:42 PM | 645 | 80.83 | 81.65 | 87.95 | 0.00 | 0.00% | 256 | 30 | 0.00% |
| NFLX240426P00650000 | 4/25/2024 6:49 PM | 650 | 87.30 | 86.65 | 92.95 | 0.00 | 0.00% | 300 | 0 | 0.00% |
| NFLX240426P00655000 | 4/22/2024 2:17 PM | 655 | 107.49 | 91.65 | 97.80 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NFLX240426P00660000 | 4/19/2024 2:04 PM | 660 | 87.74 | 96.60 | 103.65 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| NFLX240426P00665000 | 4/22/2024 2:17 PM | 665 | 117.49 | 100.95 | 108.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NFLX240426P00670000 | 4/24/2024 6:38 PM | 670 | 114.20 | 108.00 | 113.70 | 0.00 | 0.00% | 3 | 1 | 0.00% |
| NFLX240426P00675000 | 4/22/2024 2:17 PM | 675 | 127.49 | 111.00 | 118.70 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| NFLX240426P00680000 | 4/22/2024 2:17 PM | 680 | 132.49 | 116.70 | 123.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NFLX240426P00685000 | 4/22/2024 2:17 PM | 685 | 137.49 | 121.65 | 128.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NFLX240426P00690000 | 4/22/2024 2:17 PM | 690 | 142.49 | 125.70 | 133.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| NFLX240426P00700000 | 4/22/2024 7:20 PM | 700 | 142.85 | 137.65 | 144.80 | 0.00 | 0.00% | 171 | 0 | 208.50% |
| NFLX240426P00705000 | 4/22/2024 2:17 PM | 705 | 157.51 | 141.75 | 147.95 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NFLX240426P00710000 | 4/22/2024 2:17 PM | 710 | 162.82 | 146.90 | 152.95 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NFLX240426P00715000 | 4/22/2024 2:17 PM | 715 | 167.82 | 151.55 | 158.55 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NFLX240426P00725000 | 4/18/2024 7:09 PM | 725 | 118.71 | 161.75 | 167.95 | 0.00 | 0.00% | - | 0 | 0.00% |
| NFLX240426P00730000 | 4/22/2024 7:20 PM | 730 | 177.05 | 167.10 | 172.90 | 0.00 | 0.00% | 102 | 0 | 0.00% |
| NFLX240426P00735000 | 4/22/2024 2:17 PM | 735 | 187.82 | 171.60 | 177.95 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NFLX240426P00755000 | 4/18/2024 7:03 PM | 755 | 146.68 | 191.00 | 197.90 | 0.00 | 0.00% | - | 0 | 0.00% |
| NFLX240426P00770000 | 4/22/2024 2:17 PM | 770 | 223.33 | 206.75 | 212.85 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NFLX240426P00825000 | 4/18/2024 7:09 PM | 825 | 217.30 | 262.05 | 268.65 | 0.00 | 0.00% | - | 0 | 0.00% |
| NFLX240426P00830000 | 4/19/2024 6:13 PM | 830 | 270.11 | 266.65 | 272.95 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NFLX240426P00860000 | 4/23/2024 1:46 PM | 860 | 294.45 | 296.25 | 302.95 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
ROKU Roku, Inc.
56.55
-9.97%
DIS The Walt Disney Company
112.70
-0.06%
PARA Paramount Global
12.16
-0.21%
AMC AMC Entertainment Holdings, Inc.
3.3200
+1.22%
WBD Warner Bros. Discovery, Inc.
8.14
-1.87%
CSSE Chicken Soup for the Soul Entertainment, Inc.
0.2435
-6.35%
SIRI Sirius XM Holdings Inc.
3.0150
-0.17%
PARAA Paramount Global
22.75
+1.70%
IQ iQIYI, Inc.
5.04
+4.46%
LYV Live Nation Entertainment, Inc.
88.71
+0.25%