NasdaqGS - Nasdaq Real Time Price • USD
Netflix, Inc. (NFLX)
As of 10:17 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 | 252.75 | 258.90 | 0.00 | 0.00% | 5 | 7 | 353.91% |
| NFLX240426C00360000 | 4/24/2024 2:14 PM | 360 | 199.75 | 192.90 | 198.90 | 0.00 | 0.00% | 1 | 1 | 258.20% |
| NFLX240426C00370000 | 4/19/2024 1:40 PM | 370 | 190.00 | 182.85 | 188.95 | 0.00 | 0.00% | 4 | 3 | 248.63% |
| NFLX240426C00390000 | 4/19/2024 7:49 PM | 390 | 166.01 | 162.30 | 169.00 | 0.00 | 0.00% | 1 | 0 | 224.02% |
| NFLX240426C00400000 | 4/19/2024 1:58 PM | 400 | 177.19 | 152.85 | 158.75 | 0.00 | 0.00% | 10 | 32 | 186.13% |
| NFLX240426C00405000 | 4/17/2024 6:34 PM | 405 | 209.31 | 147.80 | 153.80 | 0.00 | 0.00% | 1 | 1 | 185.94% |
| NFLX240426C00410000 | 4/25/2024 1:46 PM | 410 | 143.53 | 142.80 | 149.05 | -61.37 | -29.95% | 3 | 4 | 199.61% |
| NFLX240426C00420000 | 4/18/2024 7:14 PM | 420 | 188.58 | 132.65 | 140.65 | 0.00 | 0.00% | 2 | 5 | 242.38% |
| NFLX240426C00425000 | 4/4/2024 7:53 PM | 425 | 194.22 | 127.30 | 133.85 | 0.00 | 0.00% | 2 | 0 | 165.43% |
| NFLX240426C00430000 | 4/11/2024 7:00 PM | 430 | 202.00 | 122.95 | 128.20 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| NFLX240426C00435000 | 4/19/2024 2:04 PM | 435 | 139.33 | 117.85 | 122.65 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| NFLX240426C00445000 | 4/25/2024 1:30 PM | 445 | 97.66 | 107.85 | 112.95 | -67.81 | -40.98% | 1 | 1 | 0.00% |
| NFLX240426C00450000 | 4/19/2024 3:18 PM | 450 | 110.90 | 102.85 | 108.50 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| NFLX240426C00455000 | 4/5/2024 7:32 PM | 455 | 183.05 | 97.90 | 103.30 | 0.00 | 0.00% | 6 | 6 | 0.00% |
| NFLX240426C00460000 | 4/24/2024 5:00 PM | 460 | 93.17 | 92.05 | 98.05 | 0.00 | 0.00% | 2 | 6 | 0.00% |
| NFLX240426C00465000 | 4/19/2024 5:24 PM | 465 | 92.44 | 87.00 | 93.30 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| NFLX240426C00470000 | 4/22/2024 2:02 PM | 470 | 74.73 | 82.90 | 88.20 | 0.00 | 0.00% | 13 | 19 | 0.00% |
| NFLX240426C00475000 | 4/25/2024 1:34 PM | 475 | 73.78 | 77.10 | 83.25 | -8.74 | -10.59% | 2 | 57 | 0.00% |
| NFLX240426C00480000 | 4/24/2024 6:51 PM | 480 | 75.21 | 72.70 | 77.80 | 0.00 | 0.00% | 3 | 50 | 0.00% |
| NFLX240426C00485000 | 4/22/2024 2:15 PM | 485 | 62.00 | 67.30 | 73.25 | 0.00 | 0.00% | 1 | 15 | 0.00% |
| NFLX240426C00490000 | 4/24/2024 4:10 PM | 490 | 63.15 | 62.90 | 68.35 | 0.00 | 0.00% | 3 | 12 | 0.00% |
| NFLX240426C00495000 | 4/24/2024 7:46 PM | 495 | 61.02 | 59.45 | 63.60 | 0.00 | 0.00% | 2 | 6 | 57.42% |
| NFLX240426C00500000 | 4/24/2024 4:56 PM | 500 | 52.93 | 52.05 | 57.75 | 0.00 | 0.00% | 1 | 45 | 0.00% |
| NFLX240426C00505000 | 4/22/2024 3:29 PM | 505 | 49.32 | 47.95 | 54.00 | 0.00 | 0.00% | 2 | 3 | 75.39% |
| NFLX240426C00510000 | 4/24/2024 2:09 PM | 510 | 53.15 | 42.95 | 48.40 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| NFLX240426C00515000 | 4/24/2024 5:22 PM | 515 | 39.40 | 38.10 | 44.80 | 0.00 | 0.00% | 4 | 6 | 79.61% |
| NFLX240426C00520000 | 4/24/2024 6:33 PM | 520 | 35.00 | 33.20 | 38.55 | 0.00 | 0.00% | 1 | 27 | 0.00% |
| NFLX240426C00525000 | 4/24/2024 4:47 PM | 525 | 27.25 | 29.85 | 34.10 | 0.00 | 0.00% | 11 | 26 | 52.95% |
| NFLX240426C00530000 | 4/25/2024 2:01 PM | 530 | 26.79 | 25.25 | 28.55 | -0.21 | -0.77% | 2 | 219 | 0.00% |
| NFLX240426C00535000 | 4/25/2024 1:56 PM | 535 | 21.80 | 19.05 | 23.85 | 0.41 | 1.92% | 2 | 325 | 34.57% |
| NFLX240426C00540000 | 4/24/2024 7:59 PM | 540 | 16.50 | 15.20 | 17.85 | 0.00 | 0.00% | 29 | 104 | 0.00% |
| NFLX240426C00545000 | 4/25/2024 1:52 PM | 545 | 11.50 | 11.75 | 13.65 | -1.55 | -11.88% | 73 | 373 | 16.90% |
| NFLX240426C00550000 | 4/25/2024 1:59 PM | 550 | 9.00 | 8.45 | 9.35 | 0.06 | 0.67% | 828 | 807 | 21.41% |
| NFLX240426C00555000 | 4/25/2024 2:01 PM | 555 | 6.10 | 5.85 | 6.30 | 0.05 | 0.90% | 827 | 1,051 | 25.97% |
| NFLX240426C00560000 | 4/25/2024 2:02 PM | 560 | 3.70 | 3.60 | 3.80 | -0.25 | -6.49% | 2,627 | 2,218 | 27.08% |
| NFLX240426C00565000 | 4/25/2024 2:02 PM | 565 | 2.07 | 2.05 | 2.22 | -0.29 | -12.29% | 903 | 1,769 | 28.66% |
| NFLX240426C00570000 | 4/25/2024 2:02 PM | 570 | 1.17 | 1.12 | 1.25 | -0.26 | -17.45% | 1,015 | 2,268 | 30.15% |
| NFLX240426C00575000 | 4/25/2024 2:02 PM | 575 | 0.66 | 0.64 | 0.70 | -0.19 | -21.35% | 540 | 2,336 | 31.76% |
| NFLX240426C00580000 | 4/25/2024 2:01 PM | 580 | 0.35 | 0.33 | 0.40 | -0.16 | -32.00% | 813 | 2,661 | 33.55% |
| NFLX240426C00585000 | 4/25/2024 2:01 PM | 585 | 0.19 | 0.18 | 0.24 | -0.11 | -36.67% | 356 | 1,768 | 35.55% |
| NFLX240426C00590000 | 4/25/2024 2:01 PM | 590 | 0.12 | 0.12 | 0.14 | -0.10 | -45.45% | 228 | 1,920 | 37.21% |
| NFLX240426C00595000 | 4/25/2024 2:02 PM | 595 | 0.07 | 0.05 | 0.07 | -0.07 | -50.00% | 198 | 2,845 | 38.09% |
| NFLX240426C00600000 | 4/25/2024 1:59 PM | 600 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 381 | 5,156 | 42.38% |
| NFLX240426C00602500 | 4/25/2024 1:55 PM | 602.5 | 0.06 | 0.03 | 0.06 | -0.05 | -45.45% | 22 | 363 | 43.56% |
| NFLX240426C00605000 | 4/25/2024 1:45 PM | 605 | 0.02 | 0.02 | 0.06 | -0.07 | -77.78% | 8 | 1,358 | 45.70% |
| NFLX240426C00607500 | 4/25/2024 1:39 PM | 607.5 | 0.02 | 0.02 | 0.07 | -0.01 | -33.33% | 2 | 309 | 48.63% |
| NFLX240426C00610000 | 4/25/2024 1:47 PM | 610 | 0.02 | 0.03 | 0.04 | -0.06 | -75.00% | 21 | 1,405 | 47.46% |
| NFLX240426C00612500 | 4/24/2024 7:54 PM | 612.5 | 0.05 | 0.00 | 0.11 | 0.00 | 0.00% | 31 | 490 | 51.17% |
| NFLX240426C00615000 | 4/25/2024 1:55 PM | 615 | 0.04 | 0.02 | 0.05 | 0.01 | 33.33% | 19 | 2,083 | 50.39% |
| NFLX240426C00617500 | 4/25/2024 1:30 PM | 617.5 | 0.03 | 0.02 | 0.14 | -0.02 | -40.00% | 1 | 593 | 57.72% |
| NFLX240426C00620000 | 4/25/2024 1:46 PM | 620 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 34 | 2,073 | 51.17% |
| NFLX240426C00622500 | 4/24/2024 7:16 PM | 622.5 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 17 | 552 | 53.13% |
| NFLX240426C00625000 | 4/25/2024 1:50 PM | 625 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 20 | 1,485 | 55.86% |
| NFLX240426C00627500 | 4/25/2024 1:45 PM | 627.5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 172 | 57.81% |
| NFLX240426C00630000 | 4/25/2024 1:56 PM | 630 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 4 | 477 | 59.38% |
| NFLX240426C00632500 | 4/24/2024 1:36 PM | 632.5 | 0.04 | 0.00 | 0.04 | 0.00 | 0.00% | 100 | 247 | 60.16% |
| NFLX240426C00635000 | 4/24/2024 7:54 PM | 635 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 56 | 392 | 61.72% |
| NFLX240426C00637500 | 4/24/2024 7:54 PM | 637.5 | 0.02 | 0.01 | 0.27 | 0.00 | 0.00% | 14 | 84 | 78.71% |
| NFLX240426C00640000 | 4/25/2024 1:39 PM | 640 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 11 | 765 | 64.84% |
| NFLX240426C00645000 | 4/24/2024 7:50 PM | 645 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 311 | 607 | 69.92% |
| NFLX240426C00650000 | 4/25/2024 1:59 PM | 650 | 0.07 | 0.01 | 0.02 | 0.05 | 250.00% | 4 | 1,371 | 69.53% |
| NFLX240426C00655000 | 4/24/2024 7:01 PM | 655 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 37 | 614 | 77.73% |
| NFLX240426C00660000 | 4/24/2024 7:50 PM | 660 | 0.07 | 0.00 | 0.04 | 0.00 | 0.00% | 33 | 426 | 78.13% |
| NFLX240426C00665000 | 4/24/2024 4:43 PM | 665 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 38 | 300 | 82.81% |
| NFLX240426C00670000 | 4/24/2024 4:30 PM | 670 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 39 | 373 | 75.00% |
| NFLX240426C00675000 | 4/24/2024 4:30 PM | 675 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 17 | 412 | 95.70% |
| NFLX240426C00680000 | 4/24/2024 4:31 PM | 680 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 883 | 81.25% |
| NFLX240426C00685000 | 4/24/2024 6:17 PM | 685 | 0.01 | 0.00 | 0.18 | 0.00 | 0.00% | 3 | 346 | 108.79% |
| NFLX240426C00690000 | 4/24/2024 6:22 PM | 690 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 8 | 440 | 105.47% |
| NFLX240426C00695000 | 4/24/2024 7:52 PM | 695 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 179 | 89.06% |
| NFLX240426C00700000 | 4/25/2024 1:36 PM | 700 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 2,155 | 50.00% |
| NFLX240426C00705000 | 4/24/2024 5:22 PM | 705 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 172 | 93.75% |
| NFLX240426C00710000 | 4/24/2024 7:53 PM | 710 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 377 | 96.88% |
| NFLX240426C00715000 | 4/24/2024 7:53 PM | 715 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 108 | 104.69% |
| NFLX240426C00720000 | 4/23/2024 4:47 PM | 720 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 43 | 1,079 | 103.13% |
| NFLX240426C00725000 | 4/22/2024 7:33 PM | 725 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 118 | 308 | 106.25% |
| NFLX240426C00730000 | 4/24/2024 7:55 PM | 730 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 383 | 106.25% |
| NFLX240426C00735000 | 4/23/2024 2:37 PM | 735 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 220 | 109.38% |
| NFLX240426C00740000 | 4/24/2024 7:58 PM | 740 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 104 | 445 | 121.88% |
| NFLX240426C00745000 | 4/23/2024 4:38 PM | 745 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 352 | 115.63% |
| NFLX240426C00750000 | 4/23/2024 4:47 PM | 750 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 650 | 118.75% |
| NFLX240426C00755000 | 4/19/2024 4:37 PM | 755 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 29 | 95 | 118.75% |
| NFLX240426C00760000 | 4/19/2024 3:46 PM | 760 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 24 | 238 | 121.88% |
| NFLX240426C00765000 | 4/25/2024 1:40 PM | 765 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 83 | 125.00% |
| NFLX240426C00770000 | 4/25/2024 1:51 PM | 770 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 219 | 167.77% |
| NFLX240426C00775000 | 4/19/2024 1:30 PM | 775 | 0.20 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 41 | 128.13% |
| NFLX240426C00780000 | 4/22/2024 2:01 PM | 780 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 168 | 131.25% |
| NFLX240426C00785000 | 4/22/2024 2:01 PM | 785 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 237 | 134.38% |
| NFLX240426C00790000 | 4/22/2024 2:02 PM | 790 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 244 | 137.50% |
| NFLX240426C00795000 | 4/18/2024 7:51 PM | 795 | 0.32 | 0.00 | 0.01 | 0.00 | 0.00% | - | 6 | 137.50% |
| NFLX240426C00800000 | 4/24/2024 6:25 PM | 800 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,542 | 140.63% |
| NFLX240426C00805000 | 4/19/2024 1:50 PM | 805 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 37 | 143.75% |
| NFLX240426C00810000 | 4/19/2024 2:14 PM | 810 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 84 | 143.75% |
| NFLX240426C00815000 | 4/18/2024 7:27 PM | 815 | 0.29 | 0.00 | 0.01 | 0.00 | 0.00% | - | 85 | 146.88% |
| NFLX240426C00820000 | 4/22/2024 1:46 PM | 820 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 110 | 150.00% |
| NFLX240426C00825000 | 4/19/2024 1:36 PM | 825 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 116 | 150.00% |
| NFLX240426C00830000 | 4/19/2024 1:36 PM | 830 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 57 | 153.13% |
| NFLX240426C00840000 | 4/19/2024 1:31 PM | 840 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 661 | 721 | 156.25% |
| NFLX240426C00850000 | 4/24/2024 3:42 PM | 850 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 179 | 50.00% |
| NFLX240426C00860000 | 4/24/2024 1:30 PM | 860 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 56 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00250000 | 4/22/2024 2:38 PM | 250 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 12 | 312.50% |
| NFLX240426P00310000 | 4/19/2024 2:46 PM | 310 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 50.00% |
| NFLX240426P00320000 | 4/19/2024 1:38 PM | 320 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 7 | 218.75% |
| NFLX240426P00330000 | 4/19/2024 6:00 PM | 330 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2,070 | 2,070 | 206.25% |
| NFLX240426P00340000 | 3/19/2024 1:49 PM | 340 | 0.16 | 0.00 | 0.43 | 0.00 | 0.00% | 1 | 1 | 275.20% |
| NFLX240426P00350000 | 4/18/2024 7:55 PM | 350 | 0.09 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 4 | 193.75% |
| NFLX240426P00360000 | 4/18/2024 2:09 PM | 360 | 0.14 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 24 | 184.38% |
| NFLX240426P00370000 | 4/22/2024 1:33 PM | 370 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 127 | 178.13% |
| NFLX240426P00380000 | 4/22/2024 2:53 PM | 380 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 30 | 162.50% |
| NFLX240426P00390000 | 4/19/2024 6:01 PM | 390 | 0.04 | 0.00 | 1.01 | 0.00 | 0.00% | 189 | 189 | 230.47% |
| NFLX240426P00400000 | 4/22/2024 7:51 PM | 400 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 191 | 582 | 142.19% |
| NFLX240426P00405000 | 4/19/2024 7:59 PM | 405 | 0.08 | 0.00 | 0.22 | 0.00 | 0.00% | 360 | 324 | 171.48% |
| NFLX240426P00410000 | 4/22/2024 2:04 PM | 410 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 129 | 131.25% |
| NFLX240426P00415000 | 4/22/2024 1:40 PM | 415 | 0.06 | 0.00 | 0.26 | 0.00 | 0.00% | 4 | 13 | 162.89% |
| NFLX240426P00420000 | 4/22/2024 2:10 PM | 420 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 18 | 211 | 115.63% |
| NFLX240426P00425000 | 4/23/2024 1:54 PM | 425 | 0.04 | 0.00 | 0.08 | 0.00 | 0.00% | 10 | 395 | 133.20% |
| NFLX240426P00430000 | 4/22/2024 7:58 PM | 430 | 0.04 | 0.00 | 0.18 | 0.00 | 0.00% | 84 | 203 | 139.45% |
| NFLX240426P00435000 | 4/24/2024 5:43 PM | 435 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 20 | 103.13% |
| NFLX240426P00440000 | 4/24/2024 2:47 PM | 440 | 0.01 | 0.00 | 0.51 | 0.00 | 0.00% | 1 | 150 | 145.90% |
| NFLX240426P00445000 | 4/24/2024 7:57 PM | 445 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 133 | 115.23% |
| NFLX240426P00450000 | 4/25/2024 1:33 PM | 450 | 0.02 | 0.00 | 0.02 | 0.01 | 0.00% | 5 | 497 | 95.31% |
| NFLX240426P00455000 | 4/24/2024 5:57 PM | 455 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 181 | 97.66% |
| NFLX240426P00460000 | 4/24/2024 4:23 PM | 460 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 175 | 89.06% |
| NFLX240426P00465000 | 4/24/2024 1:47 PM | 465 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 5 | 431 | 84.38% |
| NFLX240426P00470000 | 4/25/2024 1:47 PM | 470 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 12 | 575 | 79.69% |
| NFLX240426P00475000 | 4/24/2024 6:49 PM | 475 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 44 | 458 | 88.67% |
| NFLX240426P00480000 | 4/25/2024 1:41 PM | 480 | 0.04 | 0.03 | 0.04 | 0.01 | 33.33% | 50 | 758 | 76.95% |
| NFLX240426P00485000 | 4/24/2024 7:34 PM | 485 | 0.04 | 0.01 | 0.06 | 0.00 | 0.00% | 31 | 609 | 72.27% |
| NFLX240426P00490000 | 4/25/2024 1:51 PM | 490 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 13 | 1,000 | 67.19% |
| NFLX240426P00495000 | 4/25/2024 1:51 PM | 495 | 0.04 | 0.04 | 0.06 | -0.08 | -66.67% | 38 | 1,031 | 65.23% |
| NFLX240426P00500000 | 4/25/2024 1:57 PM | 500 | 0.04 | 0.05 | 0.07 | -0.05 | -45.45% | 895 | 2,562 | 61.72% |
| NFLX240426P00505000 | 4/25/2024 2:00 PM | 505 | 0.07 | 0.05 | 0.10 | -0.02 | -13.33% | 9 | 605 | 58.20% |
| NFLX240426P00510000 | 4/25/2024 1:57 PM | 510 | 0.08 | 0.06 | 0.08 | -0.04 | -33.33% | 32 | 1,303 | 52.73% |
| NFLX240426P00515000 | 4/25/2024 1:54 PM | 515 | 0.10 | 0.10 | 0.13 | -0.10 | -50.00% | 163 | 1,243 | 51.07% |
| NFLX240426P00520000 | 4/25/2024 1:57 PM | 520 | 0.17 | 0.14 | 0.15 | -0.05 | -22.73% | 445 | 2,109 | 47.66% |
| NFLX240426P00525000 | 4/25/2024 2:01 PM | 525 | 0.20 | 0.18 | 0.22 | -0.15 | -41.67% | 386 | 1,804 | 45.02% |
| NFLX240426P00530000 | 4/25/2024 2:01 PM | 530 | 0.29 | 0.27 | 0.30 | -0.19 | -39.58% | 683 | 2,188 | 41.55% |
| NFLX240426P00535000 | 4/25/2024 2:02 PM | 535 | 0.43 | 0.43 | 0.49 | -0.32 | -41.03% | 873 | 1,471 | 39.40% |
| NFLX240426P00540000 | 4/25/2024 2:02 PM | 540 | 0.73 | 0.74 | 0.81 | -0.57 | -42.54% | 1,855 | 1,876 | 37.33% |
| NFLX240426P00545000 | 4/25/2024 2:01 PM | 545 | 1.40 | 1.33 | 1.46 | -0.76 | -35.19% | 776 | 1,225 | 36.44% |
| NFLX240426P00550000 | 4/25/2024 2:01 PM | 550 | 2.53 | 2.50 | 2.63 | -0.99 | -28.12% | 1,263 | 1,803 | 36.45% |
| NFLX240426P00555000 | 4/25/2024 2:02 PM | 555 | 4.00 | 4.25 | 4.50 | -1.70 | -29.82% | 354 | 1,165 | 37.26% |
| NFLX240426P00560000 | 4/25/2024 2:01 PM | 560 | 7.07 | 6.85 | 8.00 | -1.53 | -17.79% | 56 | 2,027 | 44.02% |
| NFLX240426P00565000 | 4/25/2024 1:51 PM | 565 | 12.00 | 10.20 | 11.15 | 0.48 | 4.17% | 19 | 970 | 45.28% |
| NFLX240426P00570000 | 4/25/2024 1:55 PM | 570 | 13.90 | 15.40 | 16.15 | -2.06 | -12.91% | 15 | 981 | 53.60% |
| NFLX240426P00575000 | 4/25/2024 1:56 PM | 575 | 19.55 | 18.45 | 20.90 | -0.45 | -2.25% | 6 | 638 | 55.21% |
| NFLX240426P00580000 | 4/25/2024 1:55 PM | 580 | 24.65 | 22.85 | 24.70 | 0.58 | 2.41% | 18 | 271 | 56.21% |
| NFLX240426P00585000 | 4/25/2024 1:52 PM | 585 | 30.25 | 27.35 | 31.00 | 1.16 | 3.99% | 7 | 103 | 67.68% |
| NFLX240426P00590000 | 4/25/2024 1:56 PM | 590 | 33.65 | 31.40 | 35.70 | -0.23 | -0.68% | 6 | 218 | 69.07% |
| NFLX240426P00595000 | 4/25/2024 1:48 PM | 595 | 40.41 | 37.00 | 42.15 | 0.64 | 1.61% | 7 | 23 | 86.55% |
| NFLX240426P00600000 | 4/24/2024 7:57 PM | 600 | 47.10 | 42.95 | 47.15 | 2.70 | 6.08% | 6 | 50 | 98.41% |
| NFLX240426P00602500 | 4/24/2024 6:56 PM | 602.5 | 49.90 | 44.20 | 49.65 | 0.00 | 0.00% | 291 | 4 | 95.80% |
| NFLX240426P00605000 | 4/25/2024 1:31 PM | 605 | 57.72 | 46.45 | 50.90 | 5.52 | 10.57% | 1 | 15 | 90.94% |
| NFLX240426P00607500 | 4/24/2024 6:56 PM | 607.5 | 52.60 | 49.10 | 54.65 | 0.00 | 0.00% | 885 | 35 | 102.15% |
| NFLX240426P00610000 | 4/24/2024 6:56 PM | 610 | 57.45 | 51.00 | 57.75 | 0.00 | 0.00% | 531 | 14 | 105.49% |
| NFLX240426P00612500 | 4/25/2024 1:44 PM | 612.5 | 59.74 | 54.55 | 59.65 | -0.26 | -0.43% | 2 | 3 | 111.28% |
| NFLX240426P00615000 | 4/24/2024 7:22 PM | 615 | 57.50 | 56.20 | 62.00 | 0.00 | 0.00% | 69 | 2 | 108.91% |
| NFLX240426P00617500 | 4/24/2024 6:56 PM | 617.5 | 66.10 | 58.90 | 64.50 | 0.00 | 0.00% | 46 | 1 | 113.28% |
| NFLX240426P00620000 | 4/24/2024 6:56 PM | 620 | 62.65 | 61.55 | 67.10 | 0.00 | 0.00% | 349 | 3 | 117.92% |
| NFLX240426P00622500 | 4/23/2024 6:46 PM | 622.5 | 48.95 | 64.10 | 69.65 | 0.00 | 0.00% | 6 | 1 | 121.68% |
| NFLX240426P00625000 | 4/22/2024 7:20 PM | 625 | 67.90 | 66.45 | 72.00 | 0.00 | 0.00% | 513 | 0 | 122.97% |
| NFLX240426P00627500 | 4/22/2024 3:33 PM | 627.5 | 71.44 | 68.90 | 74.55 | 0.00 | 0.00% | 3 | 0 | 126.05% |
| NFLX240426P00630000 | 4/24/2024 6:56 PM | 630 | 77.95 | 71.45 | 77.15 | 0.00 | 0.00% | 249 | 10 | 130.03% |
| NFLX240426P00632500 | 4/22/2024 2:17 PM | 632.5 | 84.99 | 73.90 | 79.65 | 0.00 | 0.00% | 2 | 0 | 132.72% |
| NFLX240426P00635000 | 4/23/2024 7:11 PM | 635 | 61.80 | 76.40 | 82.15 | 0.00 | 0.00% | 60 | 0 | 135.69% |
| NFLX240426P00637500 | 4/22/2024 2:17 PM | 637.5 | 89.99 | 78.40 | 84.65 | 0.00 | 0.00% | 2 | 0 | 135.33% |
| NFLX240426P00640000 | 4/23/2024 7:11 PM | 640 | 62.00 | 80.90 | 86.95 | 0.00 | 0.00% | 199 | 0 | 136.82% |
| NFLX240426P00645000 | 4/24/2024 6:56 PM | 645 | 92.20 | 85.45 | 92.15 | 0.00 | 0.00% | 820 | 30 | 140.67% |
| NFLX240426P00650000 | 4/24/2024 6:34 PM | 650 | 95.10 | 91.20 | 97.05 | 0.00 | 0.00% | 1,000 | 0 | 150.93% |
| NFLX240426P00655000 | 4/22/2024 2:17 PM | 655 | 107.49 | 96.95 | 102.15 | 0.00 | 0.00% | 2 | 0 | 162.38% |
| NFLX240426P00660000 | 4/19/2024 2:04 PM | 660 | 87.74 | 101.45 | 107.15 | 0.00 | 0.00% | 4 | 0 | 164.43% |
| NFLX240426P00665000 | 4/22/2024 2:17 PM | 665 | 117.49 | 106.90 | 112.10 | 0.00 | 0.00% | 2 | 0 | 172.68% |
| NFLX240426P00670000 | 4/24/2024 6:38 PM | 670 | 114.20 | 111.50 | 117.00 | 0.00 | 0.00% | 3 | 1 | 174.39% |
| NFLX240426P00675000 | 4/22/2024 2:17 PM | 675 | 127.49 | 116.00 | 122.10 | 0.00 | 0.00% | 3 | 0 | 176.51% |
| NFLX240426P00680000 | 4/22/2024 2:17 PM | 680 | 132.49 | 121.80 | 127.10 | 0.00 | 0.00% | 2 | 0 | 187.79% |
| NFLX240426P00685000 | 4/22/2024 2:17 PM | 685 | 137.49 | 126.35 | 132.10 | 0.00 | 0.00% | 2 | 0 | 189.43% |
| NFLX240426P00690000 | 4/22/2024 2:17 PM | 690 | 142.49 | 131.25 | 137.10 | 0.00 | 0.00% | 4 | 0 | 193.63% |
| NFLX240426P00700000 | 4/22/2024 7:20 PM | 700 | 142.85 | 141.35 | 147.10 | 0.00 | 0.00% | 171 | 0 | 204.22% |
| NFLX240426P00705000 | 4/22/2024 2:17 PM | 705 | 157.51 | 145.55 | 151.95 | 0.00 | 0.00% | 2 | 0 | 200.68% |
| NFLX240426P00710000 | 4/22/2024 2:17 PM | 710 | 162.82 | 151.85 | 157.00 | 0.00 | 0.00% | 2 | 0 | 217.11% |
| NFLX240426P00715000 | 4/22/2024 2:17 PM | 715 | 167.82 | 156.40 | 162.10 | 0.00 | 0.00% | 2 | 0 | 218.87% |
| NFLX240426P00725000 | 4/18/2024 7:09 PM | 725 | 118.71 | 164.85 | 172.10 | 0.00 | 0.00% | - | 0 | 213.28% |
| NFLX240426P00730000 | 4/22/2024 7:20 PM | 730 | 177.05 | 171.05 | 177.05 | 0.00 | 0.00% | 102 | 0 | 228.96% |
| NFLX240426P00735000 | 4/22/2024 2:17 PM | 735 | 187.82 | 176.40 | 182.05 | 0.00 | 0.00% | 2 | 0 | 236.62% |
| NFLX240426P00755000 | 4/18/2024 7:03 PM | 755 | 146.68 | 196.60 | 201.90 | 0.00 | 0.00% | - | 0 | 254.44% |
| NFLX240426P00770000 | 4/22/2024 2:17 PM | 770 | 223.33 | 211.75 | 217.05 | 0.00 | 0.00% | 2 | 0 | 269.87% |
| NFLX240426P00825000 | 4/18/2024 7:09 PM | 825 | 217.30 | 266.35 | 272.00 | 0.00 | 0.00% | - | 0 | 308.33% |
| NFLX240426P00830000 | 4/19/2024 6:13 PM | 830 | 270.11 | 270.95 | 277.05 | 0.00 | 0.00% | 1 | 0 | 308.11% |
| NFLX240426P00860000 | 4/23/2024 1:46 PM | 860 | 294.45 | 301.60 | 307.05 | 0.00 | 0.00% | 1 | 0 | 336.77% |
Related Tickers
DIS The Walt Disney Company
111.57
-2.06%
PARA Paramount Global
12.48
-1.62%
AMC AMC Entertainment Holdings, Inc.
3.1900
-2.74%
ROKU Roku, Inc.
61.30
-0.86%
WBD Warner Bros. Discovery, Inc.
8.16
-2.68%
CSSE Chicken Soup for the Soul Entertainment, Inc.
0.2589
-39.13%
SIRI Sirius XM Holdings Inc.
3.0150
-4.59%
PARAA Paramount Global
22.52
-1.83%
IQ iQIYI, Inc.
4.6850
-2.80%
LYV Live Nation Entertainment, Inc.
88.93
-0.80%