NasdaqGS - Delayed Quote • USD
Netflix, Inc. (NFLX)
At close: 4:00 PM EDT
After hours: 7:26 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00300000 | 4/18/2024 7:14 PM | 300 | 308.18 | 274.05 | 281.60 | 0.00 | 0.00% | - | 2 | 223.83% |
| NFLX240426C00360000 | 4/19/2024 2:34 PM | 360 | 210.10 | 214.15 | 221.15 | 0.00 | 0.00% | 2 | 2 | 287.84% |
| NFLX240426C00370000 | 4/19/2024 1:40 PM | 370 | 190.00 | 204.00 | 211.55 | 0.00 | 0.00% | 4 | 3 | 141.41% |
| NFLX240426C00390000 | 4/19/2024 7:49 PM | 390 | 166.01 | 184.15 | 191.70 | 0.00 | 0.00% | 1 | 0 | 152.93% |
| NFLX240426C00400000 | 4/19/2024 1:58 PM | 400 | 177.19 | 174.15 | 181.70 | 0.00 | 0.00% | 10 | 32 | 143.95% |
| NFLX240426C00405000 | 4/17/2024 6:34 PM | 405 | 209.31 | 169.25 | 176.25 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| NFLX240426C00410000 | 4/17/2024 7:05 PM | 410 | 204.90 | 164.20 | 171.25 | 0.00 | 0.00% | 1 | 4 | 222.22% |
| NFLX240426C00420000 | 4/18/2024 7:14 PM | 420 | 188.58 | 154.10 | 161.65 | 0.00 | 0.00% | 2 | 5 | 121.68% |
| NFLX240426C00425000 | 4/4/2024 7:53 PM | 425 | 194.22 | 149.15 | 156.75 | 0.00 | 0.00% | 2 | 0 | 124.41% |
| NFLX240426C00430000 | 4/11/2024 7:00 PM | 430 | 202.00 | 144.75 | 151.70 | 0.00 | 0.00% | 2 | 3 | 135.30% |
| NFLX240426C00435000 | 4/19/2024 2:04 PM | 435 | 139.33 | 139.75 | 146.75 | 0.00 | 0.00% | 1 | 1 | 131.64% |
| NFLX240426C00445000 | 3/13/2024 7:39 PM | 445 | 165.47 | 176.70 | 180.80 | 0.00 | 0.00% | - | 1 | 468.32% |
| NFLX240426C00450000 | 4/19/2024 3:18 PM | 450 | 110.90 | 124.80 | 131.30 | 0.00 | 0.00% | 2 | 1 | 109.38% |
| NFLX240426C00455000 | 4/5/2024 7:32 PM | 455 | 183.05 | 119.80 | 126.30 | 0.00 | 0.00% | 6 | 6 | 105.08% |
| NFLX240426C00460000 | 4/23/2024 7:58 PM | 460 | 117.33 | 114.80 | 121.80 | -44.50 | -27.50% | 3 | 6 | 110.55% |
| NFLX240426C00465000 | 4/19/2024 5:24 PM | 465 | 92.44 | 109.80 | 116.80 | 0.00 | 0.00% | 1 | 1 | 106.06% |
| NFLX240426C00470000 | 4/22/2024 2:02 PM | 470 | 74.73 | 104.50 | 111.80 | 0.00 | 0.00% | 13 | 19 | 96.58% |
| NFLX240426C00475000 | 4/19/2024 5:24 PM | 475 | 82.52 | 99.85 | 106.75 | 0.00 | 0.00% | 1 | 57 | 97.12% |
| NFLX240426C00480000 | 4/18/2024 3:22 PM | 480 | 139.40 | 94.85 | 101.35 | 0.00 | 0.00% | 50 | 50 | 86.23% |
| NFLX240426C00485000 | 4/22/2024 2:15 PM | 485 | 62.00 | 89.85 | 96.85 | 0.00 | 0.00% | 1 | 15 | 89.60% |
| NFLX240426C00490000 | 4/19/2024 7:42 PM | 490 | 66.47 | 84.85 | 91.85 | 0.00 | 0.00% | 1 | 15 | 85.16% |
| NFLX240426C00495000 | 4/22/2024 1:49 PM | 495 | 54.20 | 80.00 | 86.85 | 0.00 | 0.00% | 6 | 8 | 82.47% |
| NFLX240426C00500000 | 4/23/2024 4:47 PM | 500 | 75.00 | 75.00 | 81.40 | 18.20 | 32.04% | 6 | 50 | 72.61% |
| NFLX240426C00505000 | 4/22/2024 3:29 PM | 505 | 49.32 | 69.90 | 76.90 | 0.00 | 0.00% | 2 | 3 | 73.00% |
| NFLX240426C00510000 | 4/23/2024 3:34 PM | 510 | 60.00 | 64.95 | 71.45 | 15.25 | 34.08% | 2 | 4 | 64.16% |
| NFLX240426C00515000 | 4/22/2024 2:22 PM | 515 | 34.70 | 60.20 | 66.85 | 0.00 | 0.00% | 6 | 6 | 66.41% |
| NFLX240426C00520000 | 4/23/2024 2:50 PM | 520 | 48.00 | 55.35 | 60.00 | 10.70 | 28.69% | 1 | 28 | 79.66% |
| NFLX240426C00525000 | 4/23/2024 3:28 PM | 525 | 45.00 | 50.85 | 56.50 | 14.00 | 45.16% | 17 | 35 | 59.52% |
| NFLX240426C00530000 | 4/23/2024 3:26 PM | 530 | 40.00 | 46.40 | 50.90 | 12.70 | 46.52% | 13 | 228 | 54.49% |
| NFLX240426C00535000 | 4/23/2024 4:11 PM | 535 | 39.85 | 40.80 | 46.70 | 17.65 | 79.50% | 5 | 323 | 51.05% |
| NFLX240426C00540000 | 4/23/2024 4:36 PM | 540 | 35.99 | 35.75 | 40.40 | 16.99 | 89.42% | 30 | 107 | 60.95% |
| NFLX240426C00545000 | 4/23/2024 5:33 PM | 545 | 32.52 | 31.40 | 35.15 | 18.78 | 136.68% | 50 | 362 | 53.38% |
| NFLX240426C00550000 | 4/23/2024 6:45 PM | 550 | 28.49 | 26.45 | 30.25 | 17.93 | 169.79% | 147 | 804 | 48.32% |
| NFLX240426C00555000 | 4/23/2024 7:54 PM | 555 | 23.93 | 23.10 | 24.70 | 15.83 | 195.43% | 481 | 993 | 38.76% |
| NFLX240426C00560000 | 4/23/2024 7:59 PM | 560 | 19.35 | 18.80 | 20.00 | 13.25 | 217.21% | 1,625 | 1,316 | 34.79% |
| NFLX240426C00565000 | 4/23/2024 7:59 PM | 565 | 15.18 | 14.80 | 17.05 | 10.90 | 254.67% | 2,308 | 963 | 39.06% |
| NFLX240426C00570000 | 4/23/2024 7:59 PM | 570 | 11.67 | 11.40 | 12.00 | 8.67 | 289.00% | 5,595 | 1,702 | 31.28% |
| NFLX240426C00575000 | 4/23/2024 7:59 PM | 575 | 8.54 | 8.30 | 8.90 | 6.40 | 299.07% | 5,156 | 2,074 | 30.93% |
| NFLX240426C00580000 | 4/23/2024 7:59 PM | 580 | 5.85 | 5.80 | 6.05 | 4.49 | 330.15% | 5,607 | 2,007 | 29.44% |
| NFLX240426C00585000 | 4/23/2024 7:59 PM | 585 | 4.00 | 3.90 | 4.10 | 2.94 | 277.36% | 3,144 | 1,452 | 29.44% |
| NFLX240426C00590000 | 4/23/2024 7:59 PM | 590 | 2.59 | 2.49 | 2.61 | 1.92 | 286.57% | 3,794 | 1,128 | 29.20% |
| NFLX240426C00595000 | 4/23/2024 7:59 PM | 595 | 1.72 | 1.46 | 1.71 | 1.25 | 265.96% | 2,188 | 1,685 | 29.88% |
| NFLX240426C00600000 | 4/23/2024 7:59 PM | 600 | 0.96 | 0.90 | 1.03 | 0.62 | 182.35% | 5,944 | 4,780 | 29.99% |
| NFLX240426C00602500 | 4/23/2024 7:56 PM | 602.5 | 0.68 | 0.67 | 0.73 | 0.39 | 134.48% | 345 | 260 | 29.48% |
| NFLX240426C00605000 | 4/23/2024 7:59 PM | 605 | 0.54 | 0.50 | 0.61 | 0.31 | 134.78% | 1,320 | 1,346 | 30.27% |
| NFLX240426C00607500 | 4/23/2024 7:57 PM | 607.5 | 0.40 | 0.37 | 0.44 | 0.20 | 100.00% | 104 | 283 | 30.08% |
| NFLX240426C00610000 | 4/23/2024 7:59 PM | 610 | 0.30 | 0.28 | 0.38 | 0.11 | 57.89% | 1,490 | 1,377 | 31.08% |
| NFLX240426C00612500 | 4/23/2024 7:56 PM | 612.5 | 0.26 | 0.21 | 0.28 | 0.11 | 73.33% | 113 | 504 | 31.10% |
| NFLX240426C00615000 | 4/23/2024 7:59 PM | 615 | 0.19 | 0.18 | 0.22 | 0.04 | 26.67% | 1,060 | 2,373 | 31.49% |
| NFLX240426C00617500 | 4/23/2024 7:48 PM | 617.5 | 0.14 | 0.11 | 0.17 | 0.02 | 16.67% | 217 | 644 | 31.84% |
| NFLX240426C00620000 | 4/23/2024 7:59 PM | 620 | 0.12 | 0.10 | 0.15 | 0.02 | 20.00% | 1,282 | 1,451 | 32.81% |
| NFLX240426C00622500 | 4/23/2024 7:41 PM | 622.5 | 0.11 | 0.09 | 0.13 | 0.02 | 22.22% | 153 | 470 | 33.64% |
| NFLX240426C00625000 | 4/23/2024 7:52 PM | 625 | 0.09 | 0.04 | 0.09 | -0.01 | -10.00% | 412 | 1,575 | 33.40% |
| NFLX240426C00627500 | 4/23/2024 7:29 PM | 627.5 | 0.08 | 0.03 | 0.10 | -0.04 | -33.33% | 70 | 151 | 35.35% |
| NFLX240426C00630000 | 4/23/2024 7:57 PM | 630 | 0.05 | 0.02 | 0.10 | -0.04 | -44.44% | 317 | 486 | 36.82% |
| NFLX240426C00632500 | 4/23/2024 4:28 PM | 632.5 | 0.05 | 0.04 | 0.43 | -0.02 | -28.57% | 41 | 112 | 47.95% |
| NFLX240426C00635000 | 4/23/2024 7:39 PM | 635 | 0.05 | 0.03 | 0.15 | -0.01 | -16.67% | 74 | 395 | 41.99% |
| NFLX240426C00637500 | 4/23/2024 3:51 PM | 637.5 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 3 | 91 | 37.79% |
| NFLX240426C00640000 | 4/23/2024 7:39 PM | 640 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 203 | 727 | 39.06% |
| NFLX240426C00645000 | 4/23/2024 7:32 PM | 645 | 0.03 | 0.03 | 0.15 | -0.02 | -40.00% | 8 | 334 | 47.85% |
| NFLX240426C00650000 | 4/23/2024 7:55 PM | 650 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 708 | 1,367 | 41.80% |
| NFLX240426C00655000 | 4/23/2024 6:24 PM | 655 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 80 | 634 | 44.34% |
| NFLX240426C00660000 | 4/23/2024 7:22 PM | 660 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 50 | 438 | 48.05% |
| NFLX240426C00665000 | 4/23/2024 6:19 PM | 665 | 0.01 | 0.01 | 0.35 | -0.02 | -66.67% | 6 | 308 | 60.45% |
| NFLX240426C00670000 | 4/23/2024 7:54 PM | 670 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 19 | 376 | 51.56% |
| NFLX240426C00675000 | 4/23/2024 6:14 PM | 675 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 14 | 424 | 53.91% |
| NFLX240426C00680000 | 4/23/2024 3:36 PM | 680 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 15 | 896 | 55.08% |
| NFLX240426C00685000 | 4/23/2024 6:40 PM | 685 | 0.01 | 0.00 | 0.08 | -0.17 | -94.44% | 24 | 346 | 59.96% |
| NFLX240426C00690000 | 4/23/2024 5:10 PM | 690 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 44 | 438 | 51.56% |
| NFLX240426C00695000 | 4/23/2024 4:38 PM | 695 | 0.01 | 0.00 | 0.36 | -0.01 | -50.00% | 3 | 180 | 76.37% |
| NFLX240426C00700000 | 4/23/2024 7:01 PM | 700 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 119 | 2,140 | 56.25% |
| NFLX240426C00705000 | 4/23/2024 1:41 PM | 705 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 30 | 202 | 60.94% |
| NFLX240426C00710000 | 4/23/2024 7:35 PM | 710 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 63 | 375 | 59.38% |
| NFLX240426C00715000 | 4/23/2024 3:43 PM | 715 | 0.05 | 0.00 | 0.02 | 0.04 | 400.00% | 10 | 108 | 64.84% |
| NFLX240426C00720000 | 4/23/2024 4:47 PM | 720 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 43 | 1,089 | 62.50% |
| NFLX240426C00725000 | 4/22/2024 7:33 PM | 725 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 118 | 308 | 65.63% |
| NFLX240426C00730000 | 4/23/2024 2:08 PM | 730 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 46 | 391 | 67.19% |
| NFLX240426C00735000 | 4/19/2024 7:52 PM | 735 | 0.02 | 0.00 | 0.63 | 0.00 | 0.00% | 1 | 221 | 103.13% |
| NFLX240426C00740000 | 4/23/2024 2:37 PM | 740 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 1 | 447 | 70.31% |
| NFLX240426C00745000 | 4/23/2024 4:38 PM | 745 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 352 | 71.88% |
| NFLX240426C00750000 | 4/23/2024 4:47 PM | 750 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 650 | 73.44% |
| NFLX240426C00755000 | 4/19/2024 4:37 PM | 755 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 29 | 95 | 75.00% |
| NFLX240426C00760000 | 4/19/2024 3:46 PM | 760 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 24 | 238 | 78.13% |
| NFLX240426C00765000 | 4/19/2024 4:19 PM | 765 | 0.04 | 0.00 | 0.01 | 0.02 | 100.00% | 1 | 84 | 78.13% |
| NFLX240426C00770000 | 4/22/2024 4:16 PM | 770 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 219 | 81.25% |
| NFLX240426C00775000 | 4/19/2024 1:30 PM | 775 | 0.20 | 0.00 | 0.59 | 0.00 | 0.00% | 5 | 41 | 121.09% |
| NFLX240426C00780000 | 4/22/2024 2:01 PM | 780 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 168 | 84.38% |
| NFLX240426C00785000 | 4/22/2024 2:01 PM | 785 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 237 | 85.94% |
| NFLX240426C00790000 | 4/22/2024 2:02 PM | 790 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 244 | 87.50% |
| NFLX240426C00795000 | 4/18/2024 7:51 PM | 795 | 0.32 | 0.00 | 0.01 | 0.00 | 0.00% | - | 6 | 89.06% |
| NFLX240426C00800000 | 4/22/2024 4:41 PM | 800 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,543 | 90.63% |
| NFLX240426C00805000 | 4/19/2024 1:50 PM | 805 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 37 | 92.19% |
| NFLX240426C00810000 | 4/19/2024 2:14 PM | 810 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 84 | 93.75% |
| NFLX240426C00815000 | 4/18/2024 7:27 PM | 815 | 0.29 | 0.00 | 0.01 | 0.00 | 0.00% | - | 85 | 95.31% |
| NFLX240426C00820000 | 4/22/2024 1:46 PM | 820 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 110 | 96.88% |
| NFLX240426C00825000 | 4/19/2024 1:36 PM | 825 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 116 | 98.44% |
| NFLX240426C00830000 | 4/19/2024 1:36 PM | 830 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 57 | 100.00% |
| NFLX240426C00840000 | 4/19/2024 1:31 PM | 840 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 661 | 721 | 103.13% |
| NFLX240426C00850000 | 4/22/2024 1:56 PM | 850 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 179 | 106.25% |
| NFLX240426C00860000 | 4/18/2024 7:59 PM | 860 | 0.09 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 55 | 109.38% |
| 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 | 225.00% |
| NFLX240426P00310000 | 4/19/2024 2:46 PM | 310 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2 | 171.88% |
| NFLX240426P00320000 | 4/19/2024 1:38 PM | 320 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 7 | 162.50% |
| NFLX240426P00330000 | 4/19/2024 6:00 PM | 330 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2,070 | 2,070 | 156.25% |
| NFLX240426P00340000 | 3/19/2024 1:49 PM | 340 | 0.16 | 0.00 | 0.43 | 0.00 | 0.00% | 1 | 1 | 205.86% |
| NFLX240426P00350000 | 4/18/2024 7:55 PM | 350 | 0.09 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 4 | 146.88% |
| NFLX240426P00360000 | 4/18/2024 2:09 PM | 360 | 0.14 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 24 | 139.06% |
| NFLX240426P00370000 | 4/22/2024 1:33 PM | 370 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 127 | 131.25% |
| NFLX240426P00380000 | 4/22/2024 2:53 PM | 380 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 30 | 123.44% |
| NFLX240426P00390000 | 4/19/2024 6:01 PM | 390 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 189 | 189 | 117.19% |
| NFLX240426P00400000 | 4/22/2024 7:51 PM | 400 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 191 | 582 | 109.38% |
| NFLX240426P00405000 | 4/19/2024 7:59 PM | 405 | 0.08 | 0.00 | 0.01 | 0.00 | 0.00% | 360 | 324 | 100.00% |
| NFLX240426P00410000 | 4/22/2024 2:04 PM | 410 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 129 | 96.88% |
| NFLX240426P00415000 | 4/22/2024 1:40 PM | 415 | 0.06 | 0.00 | 0.17 | 0.00 | 0.00% | 4 | 13 | 120.70% |
| NFLX240426P00420000 | 4/22/2024 2:10 PM | 420 | 0.03 | 0.00 | 0.12 | 0.00 | 0.00% | 18 | 211 | 112.50% |
| NFLX240426P00425000 | 4/22/2024 2:46 PM | 425 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 385 | 87.50% |
| NFLX240426P00430000 | 4/22/2024 7:58 PM | 430 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 84 | 203 | 84.38% |
| NFLX240426P00435000 | 4/23/2024 3:51 PM | 435 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 1 | 27 | 85.94% |
| NFLX240426P00440000 | 4/22/2024 2:11 PM | 440 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 33 | 150 | 82.81% |
| NFLX240426P00445000 | 4/23/2024 6:54 PM | 445 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1 | 134 | 79.69% |
| NFLX240426P00450000 | 4/23/2024 6:36 PM | 450 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 32 | 476 | 76.56% |
| NFLX240426P00455000 | 4/23/2024 4:58 PM | 455 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 21 | 192 | 79.30% |
| NFLX240426P00460000 | 4/23/2024 2:14 PM | 460 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 37 | 197 | 77.34% |
| NFLX240426P00465000 | 4/23/2024 7:53 PM | 465 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 176 | 327 | 73.83% |
| NFLX240426P00470000 | 4/23/2024 7:54 PM | 470 | 0.02 | 0.02 | 0.07 | -0.04 | -66.67% | 60 | 575 | 73.44% |
| NFLX240426P00475000 | 4/23/2024 6:30 PM | 475 | 0.03 | 0.00 | 0.06 | -0.02 | -40.00% | 162 | 447 | 67.19% |
| NFLX240426P00480000 | 4/23/2024 7:34 PM | 480 | 0.03 | 0.03 | 0.10 | -0.04 | -57.14% | 400 | 733 | 69.34% |
| NFLX240426P00485000 | 4/23/2024 7:37 PM | 485 | 0.03 | 0.03 | 0.07 | -0.05 | -62.50% | 209 | 575 | 64.06% |
| NFLX240426P00490000 | 4/23/2024 7:00 PM | 490 | 0.04 | 0.04 | 0.06 | -0.09 | -69.23% | 155 | 894 | 60.55% |
| NFLX240426P00495000 | 4/23/2024 7:59 PM | 495 | 0.06 | 0.02 | 0.07 | -0.12 | -66.67% | 433 | 1,007 | 56.64% |
| NFLX240426P00500000 | 4/23/2024 7:59 PM | 500 | 0.08 | 0.07 | 0.08 | -0.16 | -66.67% | 2,441 | 3,285 | 56.45% |
| NFLX240426P00505000 | 4/23/2024 7:59 PM | 505 | 0.07 | 0.07 | 0.08 | -0.23 | -76.67% | 397 | 620 | 52.93% |
| NFLX240426P00510000 | 4/23/2024 7:56 PM | 510 | 0.10 | 0.10 | 0.13 | -0.33 | -76.74% | 992 | 1,698 | 52.25% |
| NFLX240426P00515000 | 4/23/2024 7:44 PM | 515 | 0.12 | 0.10 | 0.16 | -0.40 | -76.92% | 810 | 1,258 | 50.88% |
| NFLX240426P00520000 | 4/23/2024 7:57 PM | 520 | 0.16 | 0.14 | 0.16 | -0.58 | -78.38% | 1,587 | 2,104 | 47.17% |
| NFLX240426P00525000 | 4/23/2024 7:55 PM | 525 | 0.18 | 0.14 | 0.20 | -0.78 | -81.25% | 941 | 1,763 | 44.92% |
| NFLX240426P00530000 | 4/23/2024 7:57 PM | 530 | 0.18 | 0.18 | 0.25 | -1.35 | -88.24% | 1,641 | 2,320 | 42.63% |
| NFLX240426P00535000 | 4/23/2024 7:51 PM | 535 | 0.29 | 0.25 | 0.30 | -1.86 | -86.51% | 1,273 | 1,227 | 39.94% |
| NFLX240426P00540000 | 4/23/2024 7:59 PM | 540 | 0.33 | 0.32 | 0.34 | -2.77 | -89.35% | 3,625 | 1,671 | 36.72% |
| NFLX240426P00545000 | 4/23/2024 7:59 PM | 545 | 0.45 | 0.43 | 0.50 | -3.90 | -89.66% | 1,405 | 1,281 | 35.21% |
| NFLX240426P00550000 | 4/23/2024 7:59 PM | 550 | 0.65 | 0.61 | 0.69 | -5.46 | -89.36% | 10,678 | 2,017 | 33.15% |
| NFLX240426P00555000 | 4/23/2024 7:59 PM | 555 | 1.04 | 0.95 | 1.05 | -7.41 | -87.69% | 3,840 | 600 | 31.86% |
| NFLX240426P00560000 | 4/23/2024 7:59 PM | 560 | 1.57 | 1.43 | 1.60 | -9.73 | -86.11% | 4,230 | 1,588 | 30.64% |
| NFLX240426P00565000 | 4/23/2024 7:59 PM | 565 | 2.58 | 2.25 | 2.47 | -11.49 | -81.66% | 3,112 | 1,038 | 29.74% |
| NFLX240426P00570000 | 4/23/2024 7:59 PM | 570 | 3.70 | 3.55 | 3.90 | -14.68 | -79.87% | 3,410 | 998 | 29.68% |
| NFLX240426P00575000 | 4/23/2024 7:59 PM | 575 | 5.70 | 5.40 | 5.65 | -16.90 | -74.78% | 1,622 | 602 | 28.83% |
| NFLX240426P00580000 | 4/23/2024 7:58 PM | 580 | 8.50 | 7.45 | 8.15 | -18.15 | -68.11% | 719 | 420 | 28.82% |
| NFLX240426P00585000 | 4/23/2024 7:53 PM | 585 | 11.20 | 10.70 | 12.10 | -18.75 | -62.60% | 84 | 184 | 32.76% |
| NFLX240426P00590000 | 4/23/2024 7:57 PM | 590 | 14.80 | 14.00 | 15.30 | -20.99 | -58.65% | 646 | 438 | 31.45% |
| NFLX240426P00595000 | 4/23/2024 7:38 PM | 595 | 17.72 | 18.20 | 19.50 | -21.08 | -54.33% | 25 | 262 | 33.18% |
| NFLX240426P00600000 | 4/23/2024 7:57 PM | 600 | 23.60 | 21.80 | 24.40 | -22.10 | -48.36% | 195 | 357 | 38.04% |
| NFLX240426P00602500 | 4/23/2024 7:58 PM | 602.5 | 26.00 | 23.85 | 27.55 | -26.00 | -50.00% | 13 | 41 | 44.76% |
| NFLX240426P00605000 | 4/23/2024 6:11 PM | 605 | 27.60 | 26.30 | 29.95 | -23.90 | -46.41% | 17 | 51 | 46.81% |
| NFLX240426P00607500 | 4/22/2024 7:10 PM | 607.5 | 51.60 | 29.00 | 32.20 | 0.00 | 0.00% | 28 | 88 | 47.78% |
| NFLX240426P00610000 | 4/23/2024 4:02 PM | 610 | 32.30 | 31.00 | 34.40 | -22.32 | -40.86% | 31 | 46 | 48.19% |
| NFLX240426P00612500 | 4/23/2024 2:30 PM | 612.5 | 45.46 | 33.85 | 38.10 | -13.69 | -23.14% | 21 | 30 | 58.75% |
| NFLX240426P00615000 | 4/23/2024 5:54 PM | 615 | 39.13 | 36.30 | 40.50 | -19.70 | -33.49% | 15 | 51 | 60.66% |
| NFLX240426P00617500 | 4/23/2024 1:42 PM | 617.5 | 53.20 | 38.70 | 43.05 | -8.24 | -13.41% | 2 | 5 | 63.50% |
| NFLX240426P00620000 | 4/23/2024 5:21 PM | 620 | 41.75 | 41.20 | 45.00 | -23.65 | -36.16% | 134 | 27 | 62.13% |
| NFLX240426P00622500 | 4/23/2024 6:46 PM | 622.5 | 48.95 | 42.90 | 48.05 | -20.40 | -29.42% | 6 | 2 | 68.41% |
| NFLX240426P00625000 | 4/22/2024 7:20 PM | 625 | 67.90 | 45.10 | 50.45 | 0.00 | 0.00% | 513 | 0 | 70.09% |
| NFLX240426P00627500 | 4/22/2024 3:33 PM | 627.5 | 71.44 | 48.10 | 53.05 | 0.00 | 0.00% | 3 | 0 | 50.73% |
| NFLX240426P00630000 | 4/23/2024 6:52 PM | 630 | 52.20 | 50.75 | 55.50 | -24.11 | -31.59% | 184 | 23 | 53.30% |
| NFLX240426P00632500 | 4/22/2024 2:17 PM | 632.5 | 84.99 | 51.15 | 58.05 | 0.00 | 0.00% | 2 | 0 | 77.81% |
| NFLX240426P00635000 | 4/23/2024 7:11 PM | 635 | 61.80 | 55.30 | 60.55 | -16.15 | -20.72% | 60 | 11 | 54.08% |
| NFLX240426P00637500 | 4/22/2024 2:17 PM | 637.5 | 89.99 | 57.60 | 63.05 | 0.00 | 0.00% | 2 | 0 | 54.15% |
| NFLX240426P00640000 | 4/23/2024 7:11 PM | 640 | 62.00 | 61.25 | 67.00 | -24.13 | -28.02% | 199 | 25 | 72.31% |
| NFLX240426P00645000 | 4/23/2024 6:52 PM | 645 | 67.15 | 66.00 | 70.55 | -20.55 | -23.43% | 237 | 30 | 66.43% |
| NFLX240426P00650000 | 4/23/2024 6:52 PM | 650 | 74.50 | 69.50 | 75.55 | -22.40 | -23.12% | 250 | 0 | 55.37% |
| NFLX240426P00655000 | 4/22/2024 2:17 PM | 655 | 107.49 | 75.60 | 80.55 | 0.00 | 0.00% | 2 | 0 | 70.46% |
| NFLX240426P00660000 | 4/19/2024 2:04 PM | 660 | 87.74 | 80.00 | 85.55 | 0.00 | 0.00% | 4 | 0 | 68.02% |
| NFLX240426P00665000 | 4/22/2024 2:17 PM | 665 | 117.49 | 85.00 | 90.55 | 0.00 | 0.00% | 2 | 0 | 71.14% |
| NFLX240426P00670000 | 4/23/2024 6:45 PM | 670 | 91.85 | 90.00 | 95.50 | -25.20 | -21.53% | 2 | 1 | 73.63% |
| NFLX240426P00675000 | 4/22/2024 2:17 PM | 675 | 127.49 | 94.50 | 100.55 | 0.00 | 0.00% | 3 | 0 | 69.92% |
| NFLX240426P00680000 | 4/22/2024 2:17 PM | 680 | 132.49 | 99.00 | 105.55 | 0.00 | 0.00% | 2 | 0 | 55.08% |
| NFLX240426P00685000 | 4/22/2024 2:17 PM | 685 | 137.49 | 105.60 | 110.55 | 0.00 | 0.00% | 2 | 0 | 89.92% |
| NFLX240426P00690000 | 4/22/2024 2:17 PM | 690 | 142.49 | 109.00 | 115.55 | 0.00 | 0.00% | 4 | 0 | 59.77% |
| NFLX240426P00700000 | 4/22/2024 7:20 PM | 700 | 142.85 | 120.00 | 125.55 | 0.00 | 0.00% | 171 | 0 | 91.89% |
| NFLX240426P00705000 | 4/22/2024 2:17 PM | 705 | 157.51 | 125.00 | 130.55 | 0.00 | 0.00% | 2 | 0 | 94.73% |
| NFLX240426P00710000 | 4/22/2024 2:17 PM | 710 | 162.82 | 129.65 | 135.55 | 0.00 | 0.00% | 2 | 0 | 91.80% |
| NFLX240426P00715000 | 4/22/2024 2:17 PM | 715 | 167.82 | 134.80 | 140.55 | 0.00 | 0.00% | 2 | 0 | 97.07% |
| NFLX240426P00725000 | 4/18/2024 7:09 PM | 725 | 118.71 | 145.65 | 150.50 | 0.00 | 0.00% | - | 0 | 113.53% |
| NFLX240426P00730000 | 4/22/2024 7:20 PM | 730 | 177.05 | 151.15 | 156.15 | 0.00 | 0.00% | 102 | 0 | 127.66% |
| NFLX240426P00735000 | 4/22/2024 2:17 PM | 735 | 187.82 | 155.60 | 160.55 | 0.00 | 0.00% | 2 | 0 | 119.04% |
| NFLX240426P00755000 | 4/18/2024 7:03 PM | 755 | 146.68 | 175.15 | 180.40 | 0.00 | 0.00% | - | 0 | 121.09% |
| NFLX240426P00770000 | 4/22/2024 2:17 PM | 770 | 223.33 | 191.05 | 195.35 | 0.00 | 0.00% | 2 | 0 | 140.72% |
| NFLX240426P00825000 | 4/18/2024 7:09 PM | 825 | 217.30 | 244.00 | 250.80 | 0.00 | 0.00% | - | 0 | 132.23% |
| NFLX240426P00830000 | 4/19/2024 6:13 PM | 830 | 270.11 | 249.15 | 255.40 | 0.00 | 0.00% | 1 | 0 | 113.28% |
| NFLX240426P00860000 | 4/23/2024 1:46 PM | 860 | 294.45 | 280.65 | 285.55 | -10.55 | -3.46% | 1 | 1 | 180.66% |
Related Tickers
AMC AMC Entertainment Holdings, Inc.
3.3900
-0.88%
DIS The Walt Disney Company
113.71
+1.54%
PARA Paramount Global
12.74
+2.91%
ROKU Roku, Inc.
61.74
+5.41%
WBD Warner Bros. Discovery, Inc.
8.44
-0.35%
LYV Live Nation Entertainment, Inc.
90.09
+1.85%
SIRI Sirius XM Holdings Inc.
3.1600
+0.96%
PARAA Paramount Global
23.12
+2.35%
IQ iQIYI, Inc.
4.5800
+6.26%
CGX.TO Cineplex Inc.
8.32
+3.23%