NasdaqGS - Nasdaq Real Time Price • USD
Netflix, Inc. (NFLX)
As of 11:11 AM EDT. Market Open.
| 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 | 564.05 | 563.85 | 565.00 | -51.95 | -8.43% | 16 | 51 | 0.00% |
| 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 | 537.60 | 541.50 | 0.00 | 0.00% | 3 | 9 | 4,274.02% |
| 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 | 492.55 | 496.60 | 0.00 | 0.00% | 4 | 0 | 2,703.61% |
| 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 | 457.50 | 461.75 | 0.00 | 0.00% | - | 2 | 2,169.82% |
| NFLX240419C00120000 | 4/4/2024 1:32 PM | 120 | 517.80 | 447.60 | 451.45 | 0.00 | 0.00% | 1 | 1 | 2,047.75% |
| NFLX240419C00185000 | 3/21/2024 5:35 PM | 185 | 443.04 | 382.00 | 386.85 | 0.00 | 0.00% | 1 | 2 | 1,491.80% |
| NFLX240419C00195000 | 4/4/2024 3:13 PM | 195 | 437.35 | 370.60 | 374.55 | 0.00 | 0.00% | 1 | 1 | 1,344.38% |
| NFLX240419C00200000 | 3/14/2024 1:38 PM | 200 | 418.82 | 420.65 | 423.90 | 0.00 | 0.00% | 1 | 1 | 2,828.66% |
| NFLX240419C00220000 | 3/28/2024 4:39 PM | 220 | 385.87 | 347.70 | 351.75 | 0.00 | 0.00% | 1 | 4 | 1,291.41% |
| NFLX240419C00230000 | 4/1/2024 6:27 PM | 230 | 382.45 | 337.45 | 341.90 | 0.00 | 0.00% | 1 | 1 | 1,235.35% |
| NFLX240419C00250000 | 4/4/2024 3:35 PM | 250 | 383.12 | 317.45 | 321.85 | 0.00 | 0.00% | 1 | 2 | 1,133.30% |
| NFLX240419C00260000 | 1/24/2024 2:30 PM | 260 | 281.90 | 323.75 | 327.85 | 0.00 | 0.00% | 3 | 3 | 1,499.61% |
| NFLX240419C00265000 | 3/15/2024 7:43 PM | 265 | 342.63 | 355.70 | 359.50 | 0.00 | 0.00% | - | 2 | 2,175.68% |
| NFLX240419C00270000 | 4/2/2024 7:34 PM | 270 | 342.97 | 297.70 | 301.95 | 0.00 | 0.00% | 1 | 1 | 1,045.80% |
| NFLX240419C00280000 | 3/20/2024 1:32 PM | 280 | 343.25 | 283.85 | 288.40 | 0.00 | 0.00% | - | 1 | 876.22% |
| NFLX240419C00290000 | 4/15/2024 3:32 PM | 290 | 331.11 | 277.85 | 281.55 | 0.00 | 0.00% | 1 | 9 | 955.52% |
| NFLX240419C00295000 | 2/23/2024 7:10 PM | 295 | 292.83 | 332.65 | 336.55 | 0.00 | 0.00% | 1 | 1 | 2,053.81% |
| NFLX240419C00300000 | 4/18/2024 4:44 PM | 300 | 271.90 | 267.65 | 271.55 | -45.30 | -14.28% | 10 | 6 | 911.72% |
| NFLX240419C00305000 | 4/18/2024 6:13 PM | 305 | 301.68 | 262.45 | 266.85 | 0.00 | 0.00% | 1 | 1 | 893.16% |
| NFLX240419C00310000 | 4/19/2024 2:07 PM | 310 | 263.40 | 257.35 | 261.85 | -40.12 | -13.22% | 1 | 2 | 872.17% |
| NFLX240419C00315000 | 3/28/2024 1:39 PM | 315 | 289.30 | 252.70 | 256.55 | 0.00 | 0.00% | 2 | 0 | 853.52% |
| NFLX240419C00320000 | 1/23/2024 4:59 PM | 320 | 171.50 | 269.75 | 273.70 | 0.00 | 0.00% | 1 | 1 | 1,276.71% |
| NFLX240419C00325000 | 3/26/2024 2:30 PM | 325 | 302.80 | 242.70 | 246.80 | 0.00 | 0.00% | 53 | 53 | 818.95% |
| NFLX240419C00330000 | 3/26/2024 1:34 PM | 330 | 294.35 | 237.00 | 242.00 | 0.00 | 0.00% | 12 | 18 | 793.99% |
| NFLX240419C00335000 | 4/2/2024 6:54 PM | 335 | 277.18 | 232.00 | 236.70 | 0.00 | 0.00% | 1 | 4 | 772.02% |
| NFLX240419C00340000 | 1/23/2024 3:34 PM | 340 | 158.90 | 250.00 | 253.50 | 0.00 | 0.00% | 1 | 1 | 1,176.03% |
| NFLX240419C00345000 | 4/18/2024 6:14 PM | 345 | 261.48 | 222.60 | 226.70 | 0.00 | 0.00% | 1 | 2 | 743.80% |
| NFLX240419C00350000 | 4/18/2024 7:16 PM | 350 | 257.84 | 217.65 | 221.60 | 0.00 | 0.00% | 2 | 11 | 725.68% |
| NFLX240419C00355000 | 1/10/2024 6:46 PM | 355 | 132.35 | 208.20 | 212.30 | 0.00 | 0.00% | - | 2 | 590.04% |
| NFLX240419C00360000 | 4/19/2024 2:28 PM | 360 | 204.90 | 207.65 | 211.80 | -58.20 | -22.12% | 2 | 4 | 693.60% |
| NFLX240419C00365000 | 4/19/2024 1:38 PM | 365 | 193.38 | 202.60 | 206.80 | -50.86 | -20.82% | 1 | 1 | 676.07% |
| NFLX240419C00370000 | 4/19/2024 2:40 PM | 370 | 196.15 | 197.55 | 201.70 | -46.20 | -19.06% | 2 | 156 | 657.72% |
| NFLX240419C00375000 | 4/18/2024 7:34 PM | 375 | 233.98 | 192.65 | 196.80 | 0.00 | 0.00% | 1 | 10 | 643.36% |
| NFLX240419C00380000 | 4/19/2024 1:49 PM | 380 | 182.92 | 187.65 | 191.80 | -58.44 | -24.21% | 1 | 19 | 627.00% |
| NFLX240419C00385000 | 4/15/2024 6:41 PM | 385 | 222.20 | 182.60 | 186.60 | 0.00 | 0.00% | 3 | 6 | 608.18% |
| NFLX240419C00390000 | 4/19/2024 1:33 PM | 390 | 179.70 | 177.80 | 181.75 | -39.63 | -18.07% | 3 | 7 | 595.80% |
| NFLX240419C00395000 | 4/15/2024 1:54 PM | 395 | 176.90 | 172.60 | 176.80 | -34.88 | -16.47% | 1 | 6 | 578.37% |
| NFLX240419C00400000 | 4/19/2024 1:42 PM | 400 | 163.80 | 167.80 | 171.65 | -47.12 | -22.34% | 4 | 29 | 563.16% |
| NFLX240419C00405000 | 4/18/2024 5:35 PM | 405 | 205.88 | 162.65 | 166.80 | 0.00 | 0.00% | 9 | 6 | 547.58% |
| NFLX240419C00410000 | 4/16/2024 1:30 PM | 410 | 198.46 | 157.75 | 161.75 | 0.00 | 0.00% | 3 | 7 | 532.62% |
| NFLX240419C00415000 | 4/18/2024 7:59 PM | 415 | 196.50 | 152.65 | 156.65 | 0.00 | 0.00% | 1 | 72 | 515.43% |
| NFLX240419C00420000 | 4/18/2024 5:14 PM | 420 | 192.51 | 147.55 | 151.80 | 0.00 | 0.00% | 2 | 37 | 500.71% |
| NFLX240419C00425000 | 4/19/2024 2:19 PM | 425 | 147.28 | 142.65 | 146.75 | -43.59 | -22.84% | 1 | 110 | 486.08% |
| NFLX240419C00430000 | 4/19/2024 1:37 PM | 430 | 130.00 | 137.65 | 141.75 | -49.82 | -27.71% | 1 | 11 | 471.14% |
| NFLX240419C00435000 | 4/19/2024 2:04 PM | 435 | 138.83 | 132.65 | 136.80 | -33.79 | -19.57% | 1 | 18 | 456.69% |
| NFLX240419C00440000 | 4/19/2024 2:20 PM | 440 | 131.30 | 127.80 | 131.45 | -39.28 | -23.03% | 4 | 31 | 440.23% |
| NFLX240419C00445000 | 4/17/2024 1:34 PM | 445 | 173.14 | 122.60 | 126.80 | 0.00 | 0.00% | 1 | 7 | 426.81% |
| NFLX240419C00450000 | 4/19/2024 2:14 PM | 450 | 121.00 | 117.75 | 121.70 | -36.37 | -23.11% | 1 | 17 | 412.60% |
| NFLX240419C00455000 | 4/19/2024 1:55 PM | 455 | 116.67 | 112.75 | 116.35 | -43.46 | -27.14% | 4 | 43 | 395.29% |
| NFLX240419C00460000 | 4/19/2024 1:35 PM | 460 | 110.79 | 107.60 | 111.25 | -38.93 | -26.00% | 7 | 49 | 378.93% |
| NFLX240419C00465000 | 4/19/2024 1:37 PM | 465 | 95.10 | 102.75 | 106.80 | -55.87 | -37.01% | 3 | 35 | 369.92% |
| NFLX240419C00470000 | 4/19/2024 2:10 PM | 470 | 102.85 | 97.70 | 100.50 | -38.32 | -27.14% | 15 | 146 | 345.43% |
| NFLX240419C00475000 | 4/18/2024 1:57 PM | 475 | 135.95 | 92.70 | 95.50 | 0.00 | 0.00% | 1 | 181 | 331.32% |
| NFLX240419C00480000 | 4/19/2024 1:30 PM | 480 | 83.65 | 87.70 | 90.50 | -46.31 | -35.63% | 13 | 547 | 317.21% |
| NFLX240419C00485000 | 4/19/2024 1:57 PM | 485 | 88.21 | 82.65 | 85.55 | -38.74 | -30.52% | 22 | 204 | 303.13% |
| NFLX240419C00490000 | 4/19/2024 1:57 PM | 490 | 83.23 | 77.70 | 80.65 | -38.04 | -31.37% | 27 | 552 | 290.04% |
| NFLX240419C00495000 | 4/19/2024 2:36 PM | 495 | 74.10 | 72.70 | 75.65 | -42.33 | -36.36% | 17 | 362 | 275.90% |
| NFLX240419C00500000 | 4/19/2024 2:28 PM | 500 | 67.00 | 67.70 | 70.80 | -45.79 | -40.60% | 115 | 1,300 | 262.72% |
| NFLX240419C00505000 | 4/19/2024 2:40 PM | 505 | 61.22 | 62.70 | 66.00 | -46.21 | -43.01% | 11 | 110 | 249.71% |
| NFLX240419C00510000 | 4/19/2024 1:39 PM | 510 | 50.00 | 57.70 | 60.75 | -52.65 | -51.29% | 11 | 164 | 233.84% |
| NFLX240419C00515000 | 4/16/2024 3:38 PM | 515 | 54.05 | 52.80 | 56.00 | -51.95 | -49.01% | 7 | 412 | 221.48% |
| NFLX240419C00520000 | 4/19/2024 2:40 PM | 520 | 45.00 | 47.85 | 50.40 | -48.53 | -51.89% | 11 | 119 | 203.74% |
| NFLX240419C00525000 | 4/19/2024 2:30 PM | 525 | 42.77 | 42.80 | 45.95 | -45.39 | -51.49% | 5 | 144 | 191.82% |
| NFLX240419C00530000 | 4/19/2024 2:32 PM | 530 | 35.71 | 37.80 | 40.55 | -48.04 | -57.36% | 18 | 154 | 174.71% |
| NFLX240419C00535000 | 4/19/2024 2:52 PM | 535 | 34.00 | 33.50 | 35.55 | -45.21 | -57.08% | 30 | 269 | 163.11% |
| NFLX240419C00540000 | 4/19/2024 2:52 PM | 540 | 29.05 | 28.50 | 30.60 | -45.55 | -61.06% | 88 | 453 | 147.66% |
| NFLX240419C00545000 | 4/19/2024 2:49 PM | 545 | 23.06 | 24.00 | 25.75 | -47.26 | -67.21% | 47 | 240 | 134.50% |
| NFLX240419C00550000 | 4/19/2024 2:49 PM | 550 | 18.29 | 19.10 | 20.95 | -48.24 | -72.51% | 463 | 517 | 118.82% |
| NFLX240419C00555000 | 4/19/2024 2:41 PM | 555 | 11.26 | 14.35 | 16.00 | -51.99 | -82.20% | 327 | 243 | 102.03% |
| NFLX240419C00560000 | 4/19/2024 2:44 PM | 560 | 9.00 | 9.60 | 11.50 | -49.64 | -84.65% | 1,909 | 508 | 85.45% |
| NFLX240419C00565000 | 4/19/2024 2:54 PM | 565 | 7.20 | 6.60 | 7.30 | -47.30 | -86.79% | 2,481 | 450 | 74.61% |
| NFLX240419C00570000 | 4/19/2024 2:55 PM | 570 | 4.10 | 4.00 | 4.45 | -46.81 | -91.68% | 5,655 | 653 | 66.87% |
| NFLX240419C00575000 | 4/19/2024 2:56 PM | 575 | 2.21 | 2.10 | 2.27 | -45.02 | -95.32% | 8,816 | 1,295 | 59.60% |
| NFLX240419C00580000 | 4/19/2024 2:55 PM | 580 | 1.23 | 1.15 | 1.30 | -42.62 | -97.19% | 8,204 | 1,280 | 58.28% |
| NFLX240419C00585000 | 4/19/2024 2:56 PM | 585 | 0.60 | 0.56 | 0.65 | -39.99 | -98.52% | 5,893 | 1,028 | 56.49% |
| NFLX240419C00590000 | 4/19/2024 2:55 PM | 590 | 0.33 | 0.29 | 0.35 | -37.44 | -99.13% | 6,415 | 1,206 | 56.79% |
| NFLX240419C00592500 | 4/19/2024 2:55 PM | 592.5 | 0.24 | 0.23 | 0.27 | -35.52 | -99.38% | 2,192 | 39 | 57.86% |
| NFLX240419C00595000 | 4/19/2024 2:56 PM | 595 | 0.18 | 0.15 | 0.19 | -34.81 | -99.49% | 2,300 | 518 | 57.62% |
| NFLX240419C00597500 | 4/19/2024 2:53 PM | 597.5 | 0.13 | 0.12 | 0.16 | -31.26 | -99.59% | 946 | 57 | 59.18% |
| NFLX240419C00600000 | 4/19/2024 2:55 PM | 600 | 0.09 | 0.08 | 0.11 | -32.41 | -99.69% | 6,324 | 2,504 | 58.98% |
| NFLX240419C00602500 | 4/19/2024 2:44 PM | 602.5 | 0.07 | 0.05 | 0.09 | -29.72 | -99.77% | 232 | 89 | 59.57% |
| NFLX240419C00605000 | 4/19/2024 2:55 PM | 605 | 0.06 | 0.05 | 0.07 | -29.04 | -99.79% | 3,392 | 667 | 61.33% |
| NFLX240419C00607500 | 4/19/2024 2:51 PM | 607.5 | 0.03 | 0.03 | 0.06 | -28.18 | -99.89% | 962 | 431 | 62.11% |
| NFLX240419C00610000 | 4/19/2024 2:52 PM | 610 | 0.05 | 0.02 | 0.05 | -26.85 | -99.81% | 2,096 | 2,127 | 62.89% |
| NFLX240419C00612500 | 4/19/2024 2:55 PM | 612.5 | 0.04 | 0.01 | 0.04 | -25.96 | -99.85% | 1,415 | 719 | 63.28% |
| NFLX240419C00615000 | 4/19/2024 2:55 PM | 615 | 0.03 | 0.02 | 0.04 | -24.39 | -99.84% | 1,583 | 2,015 | 67.19% |
| NFLX240419C00620000 | 4/19/2024 2:54 PM | 620 | 0.02 | 0.02 | 0.03 | -21.98 | -99.91% | 1,959 | 2,393 | 71.09% |
| NFLX240419C00625000 | 4/19/2024 2:51 PM | 625 | 0.01 | 0.01 | 0.03 | -20.16 | -99.90% | 824 | 2,015 | 74.61% |
| NFLX240419C00630000 | 4/19/2024 2:53 PM | 630 | 0.02 | 0.01 | 0.02 | -18.13 | -99.94% | 1,455 | 3,043 | 77.34% |
| NFLX240419C00635000 | 4/19/2024 2:53 PM | 635 | 0.02 | 0.01 | 0.02 | -15.98 | -99.94% | 343 | 1,731 | 82.03% |
| NFLX240419C00640000 | 4/19/2024 2:54 PM | 640 | 0.01 | 0.01 | 0.02 | -14.17 | -99.93% | 481 | 2,457 | 86.72% |
| NFLX240419C00645000 | 4/19/2024 2:50 PM | 645 | 0.01 | 0.01 | 0.02 | -13.24 | -99.92% | 523 | 1,142 | 91.41% |
| NFLX240419C00650000 | 4/19/2024 2:56 PM | 650 | 0.02 | 0.00 | 0.01 | -11.43 | -99.91% | 1,037 | 3,291 | 87.50% |
| NFLX240419C00655000 | 4/19/2024 2:25 PM | 655 | 0.01 | 0.00 | 0.01 | -9.64 | -99.90% | 917 | 2,894 | 90.63% |
| NFLX240419C00660000 | 4/19/2024 2:54 PM | 660 | 0.01 | 0.00 | 0.01 | -8.28 | -99.88% | 533 | 3,264 | 96.88% |
| NFLX240419C00665000 | 4/19/2024 2:48 PM | 665 | 0.01 | 0.00 | 0.01 | -7.35 | -99.86% | 336 | 1,156 | 100.00% |
| NFLX240419C00670000 | 4/19/2024 2:56 PM | 670 | 0.02 | 0.00 | 0.01 | -6.48 | -99.85% | 538 | 1,914 | 103.13% |
| NFLX240419C00675000 | 4/19/2024 2:55 PM | 675 | 0.01 | 0.00 | 0.01 | -5.28 | -99.81% | 972 | 2,497 | 109.38% |
| NFLX240419C00680000 | 4/19/2024 2:54 PM | 680 | 0.01 | 0.00 | 0.01 | -4.59 | -99.78% | 567 | 2,332 | 112.50% |
| NFLX240419C00685000 | 4/19/2024 2:54 PM | 685 | 0.01 | 0.00 | 0.01 | -3.99 | -99.75% | 211 | 1,164 | 115.63% |
| NFLX240419C00690000 | 4/19/2024 2:53 PM | 690 | 0.01 | 0.00 | 0.01 | -3.44 | -99.71% | 305 | 2,020 | 118.75% |
| NFLX240419C00695000 | 4/19/2024 2:53 PM | 695 | 0.01 | 0.00 | 0.01 | -2.94 | -98.99% | 286 | 1,090 | 125.00% |
| NFLX240419C00700000 | 4/19/2024 2:53 PM | 700 | 0.01 | 0.00 | 0.01 | -2.35 | -99.16% | 773 | 5,775 | 128.13% |
| NFLX240419C00705000 | 4/19/2024 2:36 PM | 705 | 0.02 | 0.00 | 0.01 | -2.14 | -99.53% | 393 | 1,366 | 131.25% |
| NFLX240419C00710000 | 4/19/2024 2:43 PM | 710 | 0.01 | 0.00 | 0.01 | -1.65 | -99.40% | 437 | 2,324 | 134.38% |
| NFLX240419C00715000 | 4/19/2024 2:48 PM | 715 | 0.01 | 0.00 | 0.01 | -1.37 | -99.28% | 269 | 1,344 | 137.50% |
| NFLX240419C00720000 | 4/19/2024 2:51 PM | 720 | 0.01 | 0.00 | 0.01 | -1.10 | -99.10% | 317 | 2,445 | 143.75% |
| NFLX240419C00725000 | 4/19/2024 2:46 PM | 725 | 0.02 | 0.00 | 0.01 | -0.87 | -97.75% | 744 | 2,918 | 143.75% |
| NFLX240419C00730000 | 4/19/2024 2:51 PM | 730 | 0.01 | 0.00 | 0.01 | -0.72 | -98.63% | 365 | 2,050 | 150.00% |
| NFLX240419C00735000 | 4/19/2024 2:45 PM | 735 | 0.01 | 0.00 | 0.01 | -0.57 | -98.28% | 144 | 868 | 153.13% |
| NFLX240419C00740000 | 4/19/2024 2:55 PM | 740 | 0.01 | 0.00 | 0.01 | -0.48 | -97.96% | 306 | 1,730 | 156.25% |
| NFLX240419C00745000 | 4/19/2024 2:46 PM | 745 | 0.01 | 0.00 | 0.01 | -0.37 | -97.37% | 2,145 | 887 | 159.38% |
| NFLX240419C00750000 | 4/19/2024 2:54 PM | 750 | 0.01 | 0.00 | 0.01 | -0.33 | -97.06% | 401 | 2,489 | 162.50% |
| NFLX240419C00755000 | 4/19/2024 2:43 PM | 755 | 0.01 | 0.00 | 0.01 | -0.28 | -96.55% | 55 | 645 | 168.75% |
| NFLX240419C00760000 | 4/19/2024 2:56 PM | 760 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 825 | 1,476 | 168.75% |
| NFLX240419C00765000 | 4/19/2024 1:52 PM | 765 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 69 | 518 | 175.00% |
| NFLX240419C00770000 | 4/19/2024 2:07 PM | 770 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 125 | 1,188 | 175.00% |
| NFLX240419C00775000 | 4/19/2024 2:13 PM | 775 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 32 | 681 | 181.25% |
| NFLX240419C00780000 | 4/19/2024 1:34 PM | 780 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 27 | 491 | 181.25% |
| NFLX240419C00785000 | 4/19/2024 1:33 PM | 785 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 26 | 264 | 187.50% |
| NFLX240419C00790000 | 4/19/2024 1:31 PM | 790 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 28 | 194 | 187.50% |
| NFLX240419C00795000 | 4/19/2024 1:51 PM | 795 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 15 | 96 | 193.75% |
| NFLX240419C00800000 | 4/19/2024 2:44 PM | 800 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 129 | 2,244 | 196.88% |
| NFLX240419C00805000 | 4/18/2024 7:59 PM | 805 | 0.02 | 0.00 | 0.01 | -0.05 | -71.43% | 7 | 1,026 | 198.44% |
| NFLX240419C00810000 | 4/19/2024 2:53 PM | 810 | 0.01 | 0.00 | 0.01 | -0.06 | -46.15% | 1 | 541 | 203.13% |
| NFLX240419C00815000 | 4/18/2024 7:59 PM | 815 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 161 | 206.25% |
| NFLX240419C00820000 | 4/19/2024 2:42 PM | 820 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 25 | 477 | 206.25% |
| NFLX240419C00825000 | 4/18/2024 7:59 PM | 825 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 24 | 212.50% |
| NFLX240419C00830000 | 4/18/2024 7:59 PM | 830 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 26 | 171 | 212.50% |
| NFLX240419C00835000 | 4/18/2024 4:03 PM | 835 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 16 | 218.75% |
| NFLX240419C00840000 | 4/18/2024 7:01 PM | 840 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 81 | 218.75% |
| NFLX240419C00845000 | 4/18/2024 7:50 PM | 845 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 74 | 225.00% |
| NFLX240419C00850000 | 4/18/2024 7:59 PM | 850 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 253 | 225.00% |
| NFLX240419C00855000 | 4/18/2024 7:57 PM | 855 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 86 | 231.25% |
| NFLX240419C00860000 | 4/19/2024 1:31 PM | 860 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 115 | 231.25% |
| NFLX240419C00865000 | 4/15/2024 1:42 PM | 865 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 14 | 237.50% |
| NFLX240419C00870000 | 4/18/2024 7:59 PM | 870 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 196 | 216 | 237.50% |
| NFLX240419C00875000 | 4/18/2024 7:59 PM | 875 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 610 | 570 | 243.75% |
| NFLX240419C00880000 | 4/18/2024 7:59 PM | 880 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 199 | 243.75% |
| 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 | 250.00% |
| NFLX240419C00900000 | 4/11/2024 7:18 PM | 900 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 154 | 256.25% |
| NFLX240419C00910000 | 4/12/2024 3:24 PM | 910 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 15 | 262.50% |
| NFLX240419C00920000 | 4/17/2024 5:39 PM | 920 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 119 | 181 | 268.75% |
| 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 | 275.00% |
| NFLX240419C00950000 | 4/4/2024 7:35 PM | 950 | 0.08 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 7 | 281.25% |
| NFLX240419C00960000 | 4/9/2024 5:32 PM | 960 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 7 | 287.50% |
| NFLX240419C00970000 | 4/17/2024 3:14 PM | 970 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 27 | 808 | 293.75% |
| NFLX240419C00990000 | 4/16/2024 2:33 PM | 990 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 34 | 300.00% |
| NFLX240419C01000000 | 4/2/2024 7:50 PM | 1000 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 332 | 306.25% |
| NFLX240419C01010000 | 4/8/2024 3:39 PM | 1010 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 134 | 312.50% |
| NFLX240419C01020000 | 4/3/2024 1:37 PM | 1020 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 60 | 318.75% |
| 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 | 325.00% |
| NFLX240419C01080000 | 4/16/2024 1:30 PM | 1080 | 0.08 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2 | 343.75% |
| NFLX240419C01100000 | 4/16/2024 1:57 PM | 1100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 7 | 350.00% |
| NFLX240419C01130000 | 2/15/2024 2:30 PM | 1130 | 0.16 | 0.00 | 0.44 | 0.00 | 0.00% | 5 | 5 | 496.09% |
| 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 | 1,171.88% |
| 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 | 723.44% |
| NFLX240419P00200000 | 1/26/2024 7:08 PM | 200 | 0.03 | 0.00 | 0.13 | 0.00 | 0.00% | 12 | 12 | 681.25% |
| NFLX240419P00230000 | 2/2/2024 5:41 PM | 230 | 0.07 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 3 | 573.44% |
| NFLX240419P00235000 | 1/24/2024 7:18 PM | 235 | 0.04 | 0.00 | 0.14 | 0.00 | 0.00% | 32 | 33 | 582.81% |
| 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 | 548.44% |
| 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 | 639.84% |
| NFLX240419P00260000 | 12/26/2023 5:56 PM | 260 | 0.47 | 0.03 | 0.37 | 0.00 | 0.00% | - | 1 | 577.73% |
| NFLX240419P00265000 | 3/4/2024 6:05 PM | 265 | 0.05 | 0.00 | 0.11 | 0.00 | 0.00% | 2 | 5 | 495.31% |
| NFLX240419P00270000 | 2/27/2024 8:59 PM | 270 | 0.07 | 0.00 | 0.13 | 0.00 | 0.00% | 70 | 71 | 490.63% |
| NFLX240419P00275000 | 3/15/2024 4:33 PM | 275 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 77 | 440.63% |
| NFLX240419P00280000 | 4/18/2024 3:18 PM | 280 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 80 | 93 | 381.25% |
| NFLX240419P00285000 | 3/26/2024 5:10 PM | 285 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 79 | 375.00% |
| NFLX240419P00290000 | 3/4/2024 2:30 PM | 290 | 0.04 | 0.00 | 0.12 | 0.00 | 0.00% | 2 | 28 | 442.19% |
| NFLX240419P00295000 | 3/4/2024 2:35 PM | 295 | 0.08 | 0.00 | 0.12 | 0.00 | 0.00% | 2 | 34 | 431.25% |
| NFLX240419P00300000 | 4/9/2024 2:35 PM | 300 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 201 | 343.75% |
| NFLX240419P00305000 | 2/15/2024 8:33 PM | 305 | 0.15 | 0.00 | 0.45 | 0.00 | 0.00% | 2 | 51 | 471.88% |
| 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 | 318.75% |
| NFLX240419P00320000 | 4/8/2024 2:01 PM | 320 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 40 | 312.50% |
| NFLX240419P00325000 | 2/14/2024 6:32 PM | 325 | 0.21 | 0.00 | 0.46 | 0.00 | 0.00% | 12 | 38 | 427.73% |
| NFLX240419P00330000 | 4/11/2024 2:10 PM | 330 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 38 | 293.75% |
| NFLX240419P00335000 | 4/18/2024 7:53 PM | 335 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 93 | 287.50% |
| NFLX240419P00340000 | 4/10/2024 5:25 PM | 340 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 153 | 281.25% |
| NFLX240419P00345000 | 3/21/2024 3:32 PM | 345 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 81 | 89 | 275.00% |
| NFLX240419P00350000 | 4/15/2024 2:51 PM | 350 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 234 | 262.50% |
| NFLX240419P00355000 | 4/17/2024 4:58 PM | 355 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 68 | 256.25% |
| NFLX240419P00360000 | 4/18/2024 7:59 PM | 360 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 567 | 250.00% |
| NFLX240419P00365000 | 4/11/2024 2:45 PM | 365 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 139 | 243.75% |
| NFLX240419P00370000 | 4/18/2024 7:21 PM | 370 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 231 | 653 | 237.50% |
| NFLX240419P00375000 | 4/18/2024 7:59 PM | 375 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 85 | 132 | 225.00% |
| NFLX240419P00380000 | 4/18/2024 7:59 PM | 380 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 43 | 321 | 218.75% |
| NFLX240419P00385000 | 4/19/2024 1:30 PM | 385 | 0.10 | 0.00 | 0.01 | 0.08 | 400.00% | 1 | 206 | 212.50% |
| NFLX240419P00390000 | 4/18/2024 7:59 PM | 390 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 137 | 356 | 206.25% |
| NFLX240419P00395000 | 4/19/2024 1:30 PM | 395 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 412 | 196.88% |
| NFLX240419P00400000 | 4/19/2024 1:44 PM | 400 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 8 | 1,340 | 193.75% |
| NFLX240419P00405000 | 4/18/2024 7:59 PM | 405 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 1 | 671 | 187.50% |
| NFLX240419P00410000 | 4/18/2024 7:59 PM | 410 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 21 | 423 | 181.25% |
| NFLX240419P00415000 | 4/19/2024 2:21 PM | 415 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 16 | 483 | 175.00% |
| NFLX240419P00420000 | 4/19/2024 1:55 PM | 420 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 219 | 723 | 168.75% |
| NFLX240419P00425000 | 4/19/2024 1:37 PM | 425 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 12 | 293 | 159.38% |
| NFLX240419P00430000 | 4/19/2024 2:25 PM | 430 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 84 | 315 | 153.13% |
| NFLX240419P00435000 | 4/19/2024 1:38 PM | 435 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 16 | 310 | 146.88% |
| NFLX240419P00440000 | 4/19/2024 2:44 PM | 440 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 8 | 556 | 140.63% |
| NFLX240419P00445000 | 4/19/2024 1:54 PM | 445 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 35 | 376 | 134.38% |
| NFLX240419P00450000 | 4/19/2024 2:48 PM | 450 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 308 | 2,231 | 128.13% |
| NFLX240419P00455000 | 4/19/2024 2:45 PM | 455 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 21 | 431 | 121.88% |
| NFLX240419P00460000 | 4/19/2024 2:25 PM | 460 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 327 | 1,650 | 118.75% |
| NFLX240419P00465000 | 4/19/2024 2:10 PM | 465 | 0.01 | 0.00 | 0.02 | -0.36 | -97.30% | 67 | 540 | 117.19% |
| NFLX240419P00470000 | 4/19/2024 2:29 PM | 470 | 0.01 | 0.00 | 0.01 | -0.48 | -97.96% | 138 | 1,327 | 106.25% |
| NFLX240419P00475000 | 4/19/2024 2:49 PM | 475 | 0.01 | 0.00 | 0.01 | -0.57 | -98.28% | 136 | 1,085 | 98.44% |
| NFLX240419P00480000 | 4/19/2024 2:52 PM | 480 | 0.01 | 0.00 | 0.01 | -0.63 | -98.44% | 366 | 1,564 | 93.75% |
| NFLX240419P00485000 | 4/19/2024 2:18 PM | 485 | 0.01 | 0.00 | 0.01 | -0.74 | -98.67% | 127 | 1,023 | 87.50% |
| NFLX240419P00490000 | 4/19/2024 2:50 PM | 490 | 0.01 | 0.00 | 0.02 | -0.91 | -98.91% | 426 | 3,616 | 87.50% |
| NFLX240419P00495000 | 4/19/2024 2:26 PM | 495 | 0.01 | 0.01 | 0.02 | -1.04 | -99.05% | 198 | 1,594 | 84.38% |
| NFLX240419P00500000 | 4/19/2024 2:54 PM | 500 | 0.01 | 0.01 | 0.02 | -1.18 | -99.16% | 1,891 | 6,260 | 78.13% |
| NFLX240419P00505000 | 4/19/2024 2:53 PM | 505 | 0.02 | 0.01 | 0.02 | -1.38 | -98.57% | 510 | 973 | 71.88% |
| NFLX240419P00510000 | 4/19/2024 2:48 PM | 510 | 0.02 | 0.02 | 0.03 | -1.78 | -97.80% | 1,095 | 2,664 | 69.14% |
| NFLX240419P00515000 | 4/19/2024 2:54 PM | 515 | 0.03 | 0.03 | 0.04 | -1.81 | -97.84% | 1,339 | 2,854 | 65.23% |
| NFLX240419P00520000 | 4/19/2024 2:52 PM | 520 | 0.04 | 0.03 | 0.05 | -2.26 | -98.26% | 2,136 | 3,580 | 59.38% |
| NFLX240419P00525000 | 4/19/2024 2:52 PM | 525 | 0.03 | 0.03 | 0.05 | -2.47 | -98.80% | 1,998 | 2,544 | 52.73% |
| NFLX240419P00530000 | 4/19/2024 2:54 PM | 530 | 0.05 | 0.04 | 0.06 | -3.25 | -98.48% | 3,425 | 3,824 | 48.63% |
| NFLX240419P00535000 | 4/19/2024 2:54 PM | 535 | 0.06 | 0.05 | 0.08 | -3.41 | -97.99% | 3,246 | 1,690 | 43.26% |
| NFLX240419P00540000 | 4/19/2024 2:56 PM | 540 | 0.10 | 0.10 | 0.11 | -3.93 | -97.52% | 4,853 | 2,736 | 37.79% |
| NFLX240419P00545000 | 4/19/2024 2:54 PM | 545 | 0.14 | 0.14 | 0.18 | -4.81 | -97.17% | 4,179 | 1,936 | 32.91% |
| NFLX240419P00550000 | 4/19/2024 2:55 PM | 550 | 0.29 | 0.27 | 0.31 | -5.21 | -94.73% | 11,626 | 6,636 | 27.69% |
| NFLX240419P00555000 | 4/19/2024 2:55 PM | 555 | 0.57 | 0.55 | 0.60 | -5.83 | -90.39% | 4,752 | 1,663 | 22.10% |
| NFLX240419P00560000 | 4/19/2024 2:55 PM | 560 | 1.20 | 1.13 | 1.30 | -6.16 | -83.70% | 9,827 | 2,549 | 15.28% |
| NFLX240419P00565000 | 4/19/2024 2:55 PM | 565 | 2.51 | 2.41 | 2.60 | -5.93 | -70.26% | 6,679 | 1,362 | 0.00% |
| NFLX240419P00570000 | 4/19/2024 2:55 PM | 570 | 4.65 | 4.35 | 4.80 | -5.30 | -53.27% | 6,000 | 2,491 | 0.00% |
| NFLX240419P00575000 | 4/19/2024 2:53 PM | 575 | 7.43 | 7.35 | 7.95 | -4.42 | -37.30% | 2,355 | 2,405 | 0.00% |
| NFLX240419P00580000 | 4/19/2024 2:56 PM | 580 | 11.87 | 11.20 | 12.30 | -0.90 | -7.20% | 2,104 | 2,428 | 0.00% |
| NFLX240419P00585000 | 4/19/2024 2:54 PM | 585 | 15.87 | 15.40 | 16.35 | 1.28 | 8.77% | 406 | 1,123 | 0.00% |
| NFLX240419P00590000 | 4/19/2024 2:54 PM | 590 | 20.57 | 20.30 | 21.80 | 4.10 | 24.89% | 1,084 | 2,543 | 0.00% |
| NFLX240419P00592500 | 4/19/2024 2:50 PM | 592.5 | 24.90 | 22.30 | 24.00 | 7.68 | 44.60% | 188 | 851 | 0.00% |
| NFLX240419P00595000 | 4/19/2024 2:56 PM | 595 | 25.90 | 25.00 | 26.80 | 7.62 | 41.53% | 498 | 1,433 | 0.00% |
| NFLX240419P00597500 | 4/19/2024 2:55 PM | 597.5 | 28.39 | 27.30 | 28.60 | 8.19 | 37.35% | 217 | 553 | 0.00% |
| NFLX240419P00600000 | 4/19/2024 2:56 PM | 600 | 30.95 | 29.50 | 31.80 | 9.95 | 47.38% | 2,495 | 5,383 | 0.00% |
| NFLX240419P00602500 | 4/19/2024 2:52 PM | 602.5 | 32.70 | 32.20 | 33.55 | 10.70 | 48.64% | 184 | 413 | 0.00% |
| NFLX240419P00605000 | 4/19/2024 2:53 PM | 605 | 36.19 | 34.95 | 36.35 | 13.00 | 56.06% | 637 | 1,257 | 0.00% |
| NFLX240419P00607500 | 4/19/2024 2:54 PM | 607.5 | 37.92 | 37.00 | 38.60 | 13.98 | 59.57% | 213 | 592 | 0.00% |
| NFLX240419P00610000 | 4/19/2024 2:56 PM | 610 | 41.50 | 40.35 | 41.00 | 14.72 | 54.97% | 884 | 2,177 | 0.00% |
| NFLX240419P00612500 | 4/19/2024 2:47 PM | 612.5 | 44.40 | 41.90 | 43.55 | 17.33 | 64.02% | 163 | 699 | 0.00% |
| NFLX240419P00615000 | 4/19/2024 2:47 PM | 615 | 46.92 | 44.00 | 46.30 | 18.99 | 67.99% | 445 | 1,255 | 0.00% |
| NFLX240419P00620000 | 4/19/2024 2:44 PM | 620 | 51.15 | 49.45 | 51.05 | 20.31 | 65.86% | 373 | 1,124 | 0.00% |
| NFLX240419P00625000 | 4/19/2024 2:52 PM | 625 | 55.00 | 55.00 | 56.20 | 20.41 | 59.01% | 107 | 641 | 0.00% |
| NFLX240419P00630000 | 4/19/2024 2:52 PM | 630 | 61.25 | 58.95 | 61.25 | 25.34 | 70.57% | 109 | 853 | 0.00% |
| NFLX240419P00635000 | 4/19/2024 2:56 PM | 635 | 65.00 | 64.20 | 66.25 | 26.04 | 66.67% | 12 | 452 | 0.00% |
| NFLX240419P00640000 | 4/19/2024 2:55 PM | 640 | 70.50 | 68.95 | 71.00 | 27.85 | 61.48% | 27 | 313 | 0.00% |
| NFLX240419P00645000 | 4/19/2024 1:50 PM | 645 | 83.11 | 73.90 | 76.25 | 36.37 | 77.81% | 3 | 159 | 0.00% |
| NFLX240419P00650000 | 4/19/2024 2:44 PM | 650 | 81.78 | 78.85 | 81.10 | 32.41 | 65.65% | 27 | 151 | 0.00% |
| NFLX240419P00655000 | 4/19/2024 2:03 PM | 655 | 80.69 | 83.90 | 86.30 | 27.19 | 50.82% | 5 | 78 | 0.00% |
| NFLX240419P00660000 | 4/19/2024 2:40 PM | 660 | 92.38 | 88.90 | 90.95 | 35.53 | 60.81% | 117 | 142 | 0.00% |
| NFLX240419P00665000 | 4/19/2024 1:50 PM | 665 | 91.71 | 93.90 | 96.20 | 30.62 | 50.12% | 5 | 47 | 0.00% |
| NFLX240419P00670000 | 4/19/2024 2:45 PM | 670 | 101.34 | 98.90 | 101.10 | 34.73 | 52.14% | 9 | 85 | 0.00% |
| NFLX240419P00675000 | 4/19/2024 1:38 PM | 675 | 116.78 | 103.85 | 106.30 | 46.78 | 66.83% | 6 | 65 | 0.00% |
| NFLX240419P00680000 | 4/19/2024 2:45 PM | 680 | 111.95 | 108.90 | 112.45 | 38.71 | 52.85% | 20 | 36 | 0.00% |
| NFLX240419P00685000 | 4/16/2024 5:31 PM | 685 | 111.71 | 113.90 | 116.25 | 39.17 | 54.00% | 3 | 25 | 0.00% |
| NFLX240419P00690000 | 4/18/2024 7:50 PM | 690 | 82.65 | 118.80 | 121.20 | 0.00 | 0.00% | 11 | 24 | 0.00% |
| NFLX240419P00695000 | 4/17/2024 2:47 PM | 695 | 82.39 | 123.75 | 126.25 | 0.00 | 0.00% | 2 | 21 | 0.00% |
| NFLX240419P00700000 | 4/19/2024 2:45 PM | 700 | 131.19 | 128.80 | 131.15 | 40.21 | 44.20% | 13 | 209 | 0.00% |
| NFLX240419P00705000 | 4/19/2024 1:56 PM | 705 | 132.58 | 133.30 | 136.35 | 33.88 | 34.33% | 7 | 15 | 0.00% |
| NFLX240419P00710000 | 4/18/2024 7:50 PM | 710 | 100.74 | 138.30 | 143.30 | 0.00 | 0.00% | 6 | 49 | 0.00% |
| NFLX240419P00715000 | 4/18/2024 6:27 PM | 715 | 108.00 | 143.15 | 147.40 | 0.00 | 0.00% | 20 | 53 | 0.00% |
| NFLX240419P00720000 | 4/15/2024 4:23 PM | 720 | 103.75 | 148.30 | 152.30 | 0.00 | 0.00% | 1 | 26 | 0.00% |
| NFLX240419P00725000 | 4/18/2024 3:01 PM | 725 | 107.51 | 153.20 | 157.35 | 0.00 | 0.00% | 1 | 38 | 0.00% |
| NFLX240419P00730000 | 4/18/2024 7:40 PM | 730 | 121.00 | 158.35 | 162.35 | 0.00 | 0.00% | 15 | 30 | 0.00% |
| NFLX240419P00735000 | 4/16/2024 6:27 PM | 735 | 117.00 | 163.15 | 167.25 | 0.00 | 0.00% | 4 | 17 | 0.00% |
| NFLX240419P00740000 | 4/19/2024 1:30 PM | 740 | 173.35 | 168.40 | 172.35 | 44.17 | 34.19% | 2 | 47 | 0.00% |
| NFLX240419P00745000 | 4/4/2024 4:55 PM | 745 | 110.05 | 173.15 | 177.15 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| NFLX240419P00750000 | 4/18/2024 1:30 PM | 750 | 136.65 | 180.60 | 184.20 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| NFLX240419P00755000 | 4/4/2024 3:22 PM | 755 | 123.50 | 183.30 | 187.30 | 0.00 | 0.00% | 7 | 7 | 0.00% |
| NFLX240419P00760000 | 4/17/2024 7:23 PM | 760 | 145.45 | 188.20 | 192.30 | 0.00 | 0.00% | 7 | 2 | 0.00% |
| NFLX240419P00765000 | 4/4/2024 5:00 PM | 765 | 128.15 | 193.35 | 198.30 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| NFLX240419P00770000 | 4/17/2024 7:23 PM | 770 | 155.45 | 198.25 | 202.20 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| NFLX240419P00775000 | 4/10/2024 7:51 PM | 775 | 156.72 | 203.25 | 207.35 | 0.00 | 0.00% | - | 0 | 0.00% |
| NFLX240419P00780000 | 3/28/2024 3:54 PM | 780 | 174.79 | 208.60 | 212.30 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| 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 | 223.30 | 227.30 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| 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 | 288.40 | 292.25 | 0.00 | 0.00% | - | 0 | 0.00% |
| NFLX240419P00865000 | 4/15/2024 2:55 PM | 865 | 243.15 | 293.00 | 297.30 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NFLX240419P00875000 | 3/28/2024 3:53 PM | 875 | 269.75 | 303.30 | 307.15 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NFLX240419P00880000 | 4/10/2024 7:52 PM | 880 | 261.86 | 308.00 | 312.25 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| NFLX240419P00885000 | 4/8/2024 5:29 PM | 885 | 254.63 | 313.65 | 317.20 | 0.00 | 0.00% | - | 0 | 0.00% |
| 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 | 508.25 | 512.15 | 0.00 | 0.00% | - | 0 | 0.00% |
| NFLX240419P01140000 | 4/5/2024 5:52 PM | 1140 | 504.90 | 569.40 | 571.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
DIS The Walt Disney Company
111.86
-0.51%
ROKU Roku, Inc.
57.71
-1.68%
AMC AMC Entertainment Holdings, Inc.
3.1120
+6.58%
PARA Paramount Global
11.82
+7.78%
LYV Live Nation Entertainment, Inc.
89.94
+0.33%
WBD Warner Bros. Discovery, Inc.
8.39
+0.96%
SIRI Sirius XM Holdings Inc.
3.0900
+0.98%
CGX.TO Cineplex Inc.
7.88
-0.63%
PLAY Dave & Buster's Entertainment, Inc.
53.74
+0.21%
TKO TKO Group Holdings, Inc.
95.40
-0.41%