NasdaqGS - Nasdaq Real Time Price • USD
Netflix, Inc. (NFLX)
As of 3:42 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00300000 | 4/24/2024 5:43 PM | 300 | 255.58 | 260.30 | 263.55 | 0.58 | 0.23% | 1 | 7 | 584.18% |
| NFLX240426C00360000 | 4/26/2024 4:50 PM | 360 | 198.58 | 198.45 | 203.45 | -4.52 | -2.23% | 2 | 2 | 512.70% |
| NFLX240426C00370000 | 4/19/2024 1:40 PM | 370 | 190.00 | 189.05 | 193.65 | 0.00 | 0.00% | 4 | 3 | 353.32% |
| NFLX240426C00390000 | 4/19/2024 7:49 PM | 390 | 166.01 | 167.50 | 173.70 | 0.00 | 0.00% | 1 | 0 | 443.02% |
| NFLX240426C00400000 | 4/26/2024 6:58 PM | 400 | 160.20 | 158.05 | 162.35 | -3.94 | -2.40% | 6 | 15 | 363.48% |
| NFLX240426C00405000 | 4/17/2024 6:34 PM | 405 | 209.31 | 153.40 | 159.10 | 0.00 | 0.00% | 1 | 1 | 271.88% |
| NFLX240426C00410000 | 4/25/2024 1:46 PM | 410 | 143.53 | 149.15 | 153.65 | 0.00 | 0.00% | 3 | 2 | 279.88% |
| NFLX240426C00420000 | 4/26/2024 1:42 PM | 420 | 136.00 | 139.15 | 143.40 | -52.58 | -27.88% | 1 | 5 | 247.66% |
| NFLX240426C00425000 | 4/4/2024 7:53 PM | 425 | 194.22 | 131.55 | 138.25 | 0.00 | 0.00% | 2 | 0 | 341.41% |
| NFLX240426C00430000 | 4/25/2024 7:59 PM | 430 | 135.00 | 129.50 | 133.65 | 0.00 | 0.00% | 1 | 3 | 255.86% |
| NFLX240426C00435000 | 4/26/2024 1:38 PM | 435 | 125.07 | 122.05 | 128.75 | -14.26 | -10.23% | 1 | 1 | 332.86% |
| NFLX240426C00445000 | 4/25/2024 1:30 PM | 445 | 97.66 | 114.75 | 118.40 | 0.00 | 0.00% | 1 | 1 | 227.25% |
| NFLX240426C00450000 | 4/19/2024 3:18 PM | 450 | 110.90 | 107.60 | 113.60 | 0.00 | 0.00% | 2 | 1 | 293.26% |
| NFLX240426C00455000 | 4/5/2024 7:32 PM | 455 | 183.05 | 103.65 | 109.15 | 0.00 | 0.00% | 6 | 6 | 196.88% |
| NFLX240426C00460000 | 4/24/2024 5:00 PM | 460 | 93.17 | 100.65 | 103.50 | 0.00 | 0.00% | 2 | 6 | 222.95% |
| NFLX240426C00465000 | 4/19/2024 5:24 PM | 465 | 92.44 | 96.00 | 98.20 | 0.00 | 0.00% | 1 | 1 | 213.87% |
| NFLX240426C00470000 | 4/26/2024 5:03 PM | 470 | 90.03 | 87.50 | 93.45 | 15.30 | 20.47% | 3 | 19 | 243.46% |
| NFLX240426C00475000 | 4/25/2024 1:34 PM | 475 | 73.78 | 85.50 | 88.45 | 0.00 | 0.00% | 1 | 56 | 189.16% |
| NFLX240426C00480000 | 4/24/2024 6:51 PM | 480 | 75.21 | 80.25 | 83.50 | 0.00 | 0.00% | 3 | 50 | 175.63% |
| NFLX240426C00485000 | 4/26/2024 6:59 PM | 485 | 75.94 | 73.35 | 78.75 | 13.94 | 22.48% | 5 | 15 | 110.16% |
| NFLX240426C00490000 | 4/24/2024 4:10 PM | 490 | 63.15 | 68.25 | 73.55 | 0.00 | 0.00% | 3 | 12 | 200.39% |
| NFLX240426C00495000 | 4/26/2024 3:49 PM | 495 | 60.86 | 65.30 | 68.75 | -0.16 | -0.26% | 4 | 6 | 151.76% |
| NFLX240426C00500000 | 4/26/2024 7:16 PM | 500 | 60.31 | 58.70 | 62.60 | 2.43 | 4.20% | 30 | 45 | 157.28% |
| NFLX240426C00505000 | 4/22/2024 3:29 PM | 505 | 49.32 | 53.20 | 58.40 | 0.00 | 0.00% | 2 | 3 | 163.48% |
| NFLX240426C00510000 | 4/24/2024 2:09 PM | 510 | 53.15 | 46.80 | 54.20 | 0.00 | 0.00% | 1 | 3 | 165.97% |
| NFLX240426C00515000 | 4/26/2024 7:13 PM | 515 | 45.31 | 42.10 | 48.65 | 5.91 | 15.00% | 5 | 6 | 145.07% |
| NFLX240426C00520000 | 4/26/2024 6:30 PM | 520 | 41.35 | 39.00 | 43.20 | 5.34 | 14.83% | 14 | 27 | 67.19% |
| NFLX240426C00525000 | 4/26/2024 7:24 PM | 525 | 36.74 | 34.30 | 38.60 | 5.29 | 17.69% | 3 | 25 | 76.95% |
| NFLX240426C00530000 | 4/26/2024 5:12 PM | 530 | 30.00 | 28.10 | 33.55 | -3.51 | -10.47% | 157 | 215 | 108.20% |
| NFLX240426C00535000 | 4/26/2024 6:45 PM | 535 | 25.00 | 23.95 | 28.35 | -5.20 | -17.22% | 152 | 321 | 93.34% |
| NFLX240426C00540000 | 4/26/2024 6:09 PM | 540 | 21.57 | 19.85 | 22.70 | -3.86 | -15.18% | 68 | 104 | 72.24% |
| NFLX240426C00545000 | 4/26/2024 7:03 PM | 545 | 15.70 | 15.10 | 17.20 | -4.50 | -22.28% | 21 | 375 | 53.42% |
| NFLX240426C00550000 | 4/26/2024 7:23 PM | 550 | 10.77 | 9.20 | 11.75 | -4.50 | -29.47% | 285 | 882 | 35.45% |
| NFLX240426C00555000 | 4/26/2024 7:26 PM | 555 | 6.43 | 5.80 | 6.75 | -4.26 | -39.85% | 2,610 | 1,026 | 23.90% |
| NFLX240426C00560000 | 4/26/2024 7:26 PM | 560 | 1.55 | 1.36 | 1.70 | -5.65 | -78.47% | 12,678 | 2,329 | 9.69% |
| NFLX240426C00565000 | 4/26/2024 7:26 PM | 565 | 0.01 | 0.00 | 0.01 | -3.94 | -99.75% | 9,953 | 1,500 | 6.25% |
| NFLX240426C00570000 | 4/26/2024 7:26 PM | 570 | 0.01 | 0.00 | 0.01 | -2.15 | -99.54% | 4,003 | 1,887 | 12.50% |
| NFLX240426C00575000 | 4/26/2024 6:48 PM | 575 | 0.01 | 0.00 | 0.01 | -1.06 | -99.07% | 1,241 | 2,517 | 18.75% |
| NFLX240426C00580000 | 4/26/2024 7:24 PM | 580 | 0.01 | 0.00 | 0.01 | -0.49 | -98.00% | 1,166 | 2,536 | 24.22% |
| NFLX240426C00585000 | 4/26/2024 6:51 PM | 585 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 1,263 | 2,390 | 29.69% |
| NFLX240426C00590000 | 4/26/2024 6:43 PM | 590 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 286 | 1,778 | 35.16% |
| NFLX240426C00595000 | 4/26/2024 7:08 PM | 595 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 180 | 2,682 | 40.63% |
| NFLX240426C00600000 | 4/26/2024 7:14 PM | 600 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 355 | 4,361 | 45.31% |
| NFLX240426C00602500 | 4/26/2024 6:33 PM | 602.5 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 21 | 354 | 48.44% |
| NFLX240426C00605000 | 4/26/2024 6:50 PM | 605 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 29 | 1,358 | 50.78% |
| NFLX240426C00607500 | 4/26/2024 5:15 PM | 607.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 301 | 50.00% |
| NFLX240426C00610000 | 4/26/2024 3:56 PM | 610 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 42 | 1,396 | 53.13% |
| NFLX240426C00612500 | 4/26/2024 5:15 PM | 612.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 22 | 486 | 54.69% |
| NFLX240426C00615000 | 4/26/2024 4:13 PM | 615 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 277 | 1,996 | 56.25% |
| NFLX240426C00617500 | 4/26/2024 5:04 PM | 617.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 78 | 515 | 59.38% |
| NFLX240426C00620000 | 4/26/2024 5:33 PM | 620 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 105 | 1,897 | 60.94% |
| NFLX240426C00622500 | 4/26/2024 3:04 PM | 622.5 | 0.03 | 0.00 | 0.01 | 0.02 | 200.00% | 5 | 552 | 64.06% |
| NFLX240426C00625000 | 4/26/2024 5:03 PM | 625 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 1,475 | 65.63% |
| NFLX240426C00627500 | 4/25/2024 2:24 PM | 627.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 165 | 68.75% |
| NFLX240426C00630000 | 4/26/2024 7:19 PM | 630 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 104 | 462 | 70.31% |
| NFLX240426C00632500 | 4/26/2024 3:43 PM | 632.5 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 247 | 71.88% |
| NFLX240426C00635000 | 4/26/2024 4:56 PM | 635 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 395 | 75.00% |
| NFLX240426C00637500 | 4/25/2024 5:40 PM | 637.5 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 82 | 95.31% |
| NFLX240426C00640000 | 4/26/2024 5:33 PM | 640 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 761 | 78.13% |
| NFLX240426C00645000 | 4/26/2024 2:20 PM | 645 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 605 | 84.38% |
| NFLX240426C00650000 | 4/26/2024 5:04 PM | 650 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 1,327 | 87.50% |
| NFLX240426C00655000 | 4/26/2024 3:00 PM | 655 | 0.04 | 0.00 | 0.01 | 0.02 | 100.00% | 13 | 615 | 90.63% |
| NFLX240426C00660000 | 4/26/2024 3:00 PM | 660 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 410 | 96.88% |
| NFLX240426C00665000 | 4/26/2024 1:54 PM | 665 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 296 | 50.00% |
| NFLX240426C00670000 | 4/25/2024 7:30 PM | 670 | 0.12 | 0.00 | 0.01 | -0.17 | -58.62% | 2 | 365 | 103.13% |
| NFLX240426C00675000 | 4/26/2024 2:36 PM | 675 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 408 | 109.38% |
| NFLX240426C00680000 | 4/25/2024 6:16 PM | 680 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 870 | 112.50% |
| NFLX240426C00685000 | 4/24/2024 6:17 PM | 685 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 346 | 115.63% |
| NFLX240426C00690000 | 4/24/2024 6:22 PM | 690 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 440 | 118.75% |
| NFLX240426C00695000 | 4/24/2024 7:52 PM | 695 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 179 | 125.00% |
| NFLX240426C00700000 | 4/25/2024 2:13 PM | 700 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 2,231 | 128.13% |
| NFLX240426C00705000 | 4/24/2024 5:22 PM | 705 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 172 | 131.25% |
| NFLX240426C00710000 | 4/25/2024 5:30 PM | 710 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 376 | 134.38% |
| NFLX240426C00715000 | 4/24/2024 7:53 PM | 715 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 108 | 137.50% |
| NFLX240426C00720000 | 4/25/2024 4:02 PM | 720 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 1,076 | 143.75% |
| NFLX240426C00725000 | 4/25/2024 6:13 PM | 725 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 308 | 143.75% |
| NFLX240426C00730000 | 4/24/2024 7:55 PM | 730 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 383 | 150.00% |
| NFLX240426C00735000 | 4/23/2024 2:37 PM | 735 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 220 | 153.13% |
| NFLX240426C00740000 | 4/24/2024 7:58 PM | 740 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 104 | 445 | 156.25% |
| NFLX240426C00745000 | 4/26/2024 5:57 PM | 745 | 0.03 | 0.00 | 0.01 | 0.02 | 200.00% | 1 | 354 | 159.38% |
| NFLX240426C00750000 | 4/23/2024 4:47 PM | 750 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 650 | 162.50% |
| NFLX240426C00755000 | 4/19/2024 4:37 PM | 755 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 29 | 95 | 168.75% |
| NFLX240426C00760000 | 4/25/2024 5:30 PM | 760 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 237 | 168.75% |
| NFLX240426C00765000 | 4/25/2024 1:40 PM | 765 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 83 | 175.00% |
| NFLX240426C00770000 | 4/25/2024 1:51 PM | 770 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 218 | 175.00% |
| NFLX240426C00775000 | 4/19/2024 1:30 PM | 775 | 0.20 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 41 | 181.25% |
| NFLX240426C00780000 | 4/22/2024 2:01 PM | 780 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 168 | 181.25% |
| NFLX240426C00785000 | 4/22/2024 2:01 PM | 785 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 237 | 187.50% |
| NFLX240426C00790000 | 4/22/2024 2:02 PM | 790 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 1 | 244 | 190.63% |
| NFLX240426C00795000 | 4/18/2024 7:51 PM | 795 | 0.32 | 0.00 | 0.01 | 0.00 | 0.00% | - | 6 | 193.75% |
| NFLX240426C00800000 | 4/25/2024 3:47 PM | 800 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,541 | 196.88% |
| NFLX240426C00805000 | 4/19/2024 1:50 PM | 805 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 37 | 198.44% |
| NFLX240426C00810000 | 4/19/2024 2:14 PM | 810 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 84 | 203.13% |
| NFLX240426C00815000 | 4/18/2024 7:27 PM | 815 | 0.29 | 0.00 | 0.01 | 0.00 | 0.00% | - | 85 | 206.25% |
| NFLX240426C00820000 | 4/22/2024 1:46 PM | 820 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 110 | 206.25% |
| NFLX240426C00825000 | 4/19/2024 1:36 PM | 825 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 116 | 212.50% |
| NFLX240426C00830000 | 4/19/2024 1:36 PM | 830 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 57 | 212.50% |
| NFLX240426C00840000 | 4/19/2024 1:31 PM | 840 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 661 | 721 | 218.75% |
| NFLX240426C00850000 | 4/24/2024 3:42 PM | 850 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 179 | 225.00% |
| NFLX240426C00860000 | 4/24/2024 1:30 PM | 860 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 56 | 231.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00250000 | 4/25/2024 7:21 PM | 250 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 22 | 437.50% |
| NFLX240426P00310000 | 4/19/2024 2:46 PM | 310 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2 | 325.00% |
| NFLX240426P00320000 | 4/19/2024 1:38 PM | 320 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 7 | 312.50% |
| NFLX240426P00330000 | 4/19/2024 6:00 PM | 330 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2,070 | 2,070 | 50.00% |
| NFLX240426P00340000 | 3/19/2024 1:49 PM | 340 | 0.16 | 0.00 | 0.43 | 0.00 | 0.00% | 1 | 1 | 392.19% |
| NFLX240426P00350000 | 4/18/2024 7:55 PM | 350 | 0.09 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 4 | 278.13% |
| NFLX240426P00360000 | 4/18/2024 2:09 PM | 360 | 0.14 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 24 | 262.50% |
| NFLX240426P00370000 | 4/22/2024 1:33 PM | 370 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 127 | 237.50% |
| NFLX240426P00380000 | 4/22/2024 2:53 PM | 380 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 30 | 231.25% |
| NFLX240426P00390000 | 4/19/2024 6:01 PM | 390 | 0.04 | 0.00 | 0.51 | 0.00 | 0.00% | 189 | 189 | 299.80% |
| NFLX240426P00400000 | 4/22/2024 7:51 PM | 400 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 191 | 582 | 203.13% |
| NFLX240426P00405000 | 4/19/2024 7:59 PM | 405 | 0.08 | 0.00 | 0.23 | 0.00 | 0.00% | 360 | 324 | 246.88% |
| NFLX240426P00410000 | 4/22/2024 2:04 PM | 410 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 129 | 190.63% |
| NFLX240426P00415000 | 4/22/2024 1:40 PM | 415 | 0.06 | 0.00 | 0.30 | 0.00 | 0.00% | 4 | 13 | 237.11% |
| NFLX240426P00420000 | 4/22/2024 2:10 PM | 420 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 18 | 211 | 168.75% |
| NFLX240426P00425000 | 4/26/2024 2:32 PM | 425 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10 | 395 | 159.38% |
| NFLX240426P00430000 | 4/22/2024 7:58 PM | 430 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 84 | 203 | 153.13% |
| NFLX240426P00435000 | 4/24/2024 5:43 PM | 435 | 0.01 | 0.00 | 0.17 | 0.00 | 0.00% | 10 | 20 | 190.63% |
| NFLX240426P00440000 | 4/24/2024 2:47 PM | 440 | 0.01 | 0.00 | 0.51 | 0.00 | 0.00% | 1 | 150 | 209.57% |
| NFLX240426P00445000 | 4/24/2024 7:57 PM | 445 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 133 | 134.38% |
| NFLX240426P00450000 | 4/25/2024 1:33 PM | 450 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 502 | 50.00% |
| NFLX240426P00455000 | 4/25/2024 4:36 PM | 455 | 0.01 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 180 | 217.87% |
| NFLX240426P00460000 | 4/24/2024 4:23 PM | 460 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 175 | 118.75% |
| NFLX240426P00465000 | 4/26/2024 5:24 PM | 465 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 427 | 112.50% |
| NFLX240426P00470000 | 4/26/2024 4:26 PM | 470 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 37 | 575 | 125.00% |
| NFLX240426P00475000 | 4/26/2024 4:04 PM | 475 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 30 | 460 | 116.41% |
| NFLX240426P00480000 | 4/26/2024 5:10 PM | 480 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 66 | 734 | 93.75% |
| NFLX240426P00485000 | 4/26/2024 7:22 PM | 485 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 33 | 600 | 87.50% |
| NFLX240426P00490000 | 4/26/2024 3:10 PM | 490 | 0.04 | 0.00 | 0.03 | 0.02 | 100.00% | 12 | 987 | 90.63% |
| NFLX240426P00495000 | 4/26/2024 5:25 PM | 495 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 231 | 937 | 81.25% |
| NFLX240426P00500000 | 4/26/2024 7:08 PM | 500 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 193 | 2,589 | 70.31% |
| NFLX240426P00505000 | 4/26/2024 7:14 PM | 505 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 53 | 590 | 68.75% |
| NFLX240426P00510000 | 4/26/2024 7:14 PM | 510 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 59 | 1,258 | 62.50% |
| NFLX240426P00515000 | 4/26/2024 7:14 PM | 515 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 321 | 1,318 | 53.13% |
| NFLX240426P00520000 | 4/26/2024 7:10 PM | 520 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 318 | 1,935 | 51.56% |
| NFLX240426P00525000 | 4/26/2024 7:18 PM | 525 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 404 | 1,776 | 45.31% |
| NFLX240426P00530000 | 4/26/2024 7:02 PM | 530 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 527 | 2,176 | 39.06% |
| NFLX240426P00535000 | 4/26/2024 7:16 PM | 535 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 599 | 1,590 | 33.59% |
| NFLX240426P00540000 | 4/26/2024 7:23 PM | 540 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 2,307 | 2,149 | 27.34% |
| NFLX240426P00545000 | 4/26/2024 7:23 PM | 545 | 0.03 | 0.00 | 0.01 | -0.25 | -89.29% | 2,590 | 1,327 | 21.49% |
| NFLX240426P00550000 | 4/26/2024 7:24 PM | 550 | 0.01 | 0.00 | 0.01 | -0.48 | -97.96% | 7,199 | 2,044 | 15.24% |
| NFLX240426P00555000 | 4/26/2024 7:25 PM | 555 | 0.01 | 0.01 | 0.02 | -1.05 | -98.13% | 6,468 | 1,654 | 9.96% |
| NFLX240426P00560000 | 4/26/2024 7:26 PM | 560 | 0.14 | 0.14 | 0.26 | -1.96 | -90.74% | 3,142 | 2,145 | 5.45% |
| NFLX240426P00565000 | 4/26/2024 7:22 PM | 565 | 4.25 | 3.30 | 4.55 | 0.10 | 2.41% | 684 | 1,006 | 16.31% |
| NFLX240426P00570000 | 4/26/2024 7:23 PM | 570 | 9.42 | 8.20 | 9.30 | 2.12 | 29.04% | 269 | 939 | 23.00% |
| NFLX240426P00575000 | 4/26/2024 7:23 PM | 575 | 14.47 | 13.55 | 14.75 | 3.47 | 31.55% | 82 | 627 | 40.77% |
| NFLX240426P00580000 | 4/26/2024 7:23 PM | 580 | 19.75 | 17.55 | 19.75 | 2.20 | 12.54% | 68 | 263 | 50.49% |
| NFLX240426P00585000 | 4/26/2024 7:02 PM | 585 | 24.07 | 22.70 | 25.55 | 1.07 | 4.65% | 13 | 100 | 73.51% |
| NFLX240426P00590000 | 4/26/2024 7:03 PM | 590 | 30.00 | 27.15 | 32.15 | 5.45 | 22.20% | 15 | 193 | 66.16% |
| NFLX240426P00595000 | 4/26/2024 3:53 PM | 595 | 40.00 | 31.30 | 36.85 | 3.53 | 9.68% | 5 | 8 | 50.59% |
| NFLX240426P00600000 | 4/26/2024 6:44 PM | 600 | 40.00 | 37.45 | 42.70 | 1.76 | 4.60% | 10 | 37 | 92.77% |
| NFLX240426P00602500 | 4/25/2024 6:50 PM | 602.5 | 37.35 | 39.15 | 44.35 | 0.00 | 0.00% | 9 | 2 | 71.97% |
| NFLX240426P00605000 | 4/26/2024 3:56 PM | 605 | 49.00 | 41.20 | 46.80 | 7.40 | 17.79% | 1 | 5 | 131.93% |
| NFLX240426P00607500 | 4/26/2024 5:40 PM | 607.5 | 46.16 | 44.25 | 50.45 | 0.66 | 1.45% | 1 | 34 | 99.80% |
| NFLX240426P00610000 | 4/25/2024 7:42 PM | 610 | 49.34 | 46.35 | 52.95 | 7.09 | 16.78% | 6 | 8 | 98.00% |
| NFLX240426P00612500 | 4/25/2024 6:48 PM | 612.5 | 52.09 | 48.70 | 54.35 | 0.00 | 0.00% | 9 | 1 | 62.11% |
| NFLX240426P00615000 | 4/25/2024 6:48 PM | 615 | 49.50 | 50.85 | 57.95 | 0.00 | 0.00% | 5 | 1 | 96.19% |
| NFLX240426P00617500 | 4/25/2024 6:45 PM | 617.5 | 52.20 | 53.85 | 59.30 | 0.00 | 0.00% | 2 | 1 | 77.34% |
| NFLX240426P00620000 | 4/25/2024 6:50 PM | 620 | 54.55 | 56.25 | 61.80 | 0.00 | 0.00% | 7 | 0 | 69.53% |
| NFLX240426P00622500 | 4/23/2024 6:46 PM | 622.5 | 48.95 | 58.75 | 64.15 | 0.00 | 0.00% | 6 | 1 | 161.77% |
| NFLX240426P00625000 | 4/22/2024 7:20 PM | 625 | 67.90 | 61.25 | 66.65 | 0.00 | 0.00% | 513 | 0 | 166.16% |
| NFLX240426P00627500 | 4/22/2024 3:33 PM | 627.5 | 71.44 | 63.70 | 69.35 | 0.00 | 0.00% | 3 | 0 | 77.34% |
| NFLX240426P00630000 | 4/25/2024 7:42 PM | 630 | 67.95 | 66.60 | 71.85 | 0.00 | 0.00% | 45 | 10 | 106.06% |
| NFLX240426P00632500 | 4/22/2024 2:17 PM | 632.5 | 84.99 | 68.90 | 74.30 | 0.00 | 0.00% | 2 | 0 | 97.46% |
| NFLX240426P00635000 | 4/23/2024 7:11 PM | 635 | 61.80 | 71.35 | 76.85 | 0.00 | 0.00% | 60 | 0 | 100.20% |
| NFLX240426P00637500 | 4/22/2024 2:17 PM | 637.5 | 89.99 | 73.80 | 79.30 | 0.00 | 0.00% | 2 | 0 | 94.53% |
| NFLX240426P00640000 | 4/23/2024 7:11 PM | 640 | 62.00 | 76.40 | 81.80 | 0.00 | 0.00% | 199 | 0 | 105.66% |
| NFLX240426P00645000 | 4/26/2024 2:28 PM | 645 | 87.20 | 81.25 | 87.95 | 6.37 | 7.88% | 30 | 30 | 145.22% |
| NFLX240426P00650000 | 4/25/2024 6:49 PM | 650 | 87.30 | 85.85 | 92.95 | 0.00 | 0.00% | 300 | 0 | 141.70% |
| NFLX240426P00655000 | 4/22/2024 2:17 PM | 655 | 107.49 | 91.85 | 97.95 | 0.00 | 0.00% | 2 | 0 | 170.12% |
| NFLX240426P00660000 | 4/19/2024 2:04 PM | 660 | 87.74 | 96.45 | 101.55 | 0.00 | 0.00% | 4 | 0 | 220.90% |
| NFLX240426P00665000 | 4/22/2024 2:17 PM | 665 | 117.49 | 101.65 | 107.95 | 0.00 | 0.00% | 2 | 0 | 179.39% |
| NFLX240426P00670000 | 4/24/2024 6:38 PM | 670 | 114.20 | 106.25 | 112.95 | 0.00 | 0.00% | 3 | 1 | 176.76% |
| NFLX240426P00675000 | 4/22/2024 2:17 PM | 675 | 127.49 | 111.80 | 117.95 | 0.00 | 0.00% | 3 | 0 | 195.12% |
| NFLX240426P00680000 | 4/22/2024 2:17 PM | 680 | 132.49 | 116.35 | 122.95 | 0.00 | 0.00% | 2 | 0 | 191.21% |
| NFLX240426P00685000 | 4/22/2024 2:17 PM | 685 | 137.49 | 120.75 | 127.95 | 0.00 | 0.00% | 2 | 0 | 179.10% |
| NFLX240426P00690000 | 4/22/2024 2:17 PM | 690 | 142.49 | 126.85 | 131.20 | 0.00 | 0.00% | 4 | 0 | 134.38% |
| NFLX240426P00700000 | 4/22/2024 7:20 PM | 700 | 142.85 | 137.20 | 143.45 | 0.00 | 0.00% | 171 | 0 | 243.07% |
| NFLX240426P00705000 | 4/22/2024 2:17 PM | 705 | 157.51 | 140.95 | 147.95 | 0.00 | 0.00% | 2 | 0 | 208.11% |
| NFLX240426P00710000 | 4/22/2024 2:17 PM | 710 | 162.82 | 146.35 | 152.95 | 0.00 | 0.00% | 2 | 0 | 225.88% |
| NFLX240426P00715000 | 4/22/2024 2:17 PM | 715 | 167.82 | 151.45 | 156.40 | 0.00 | 0.00% | 2 | 0 | 294.14% |
| NFLX240426P00725000 | 4/18/2024 7:09 PM | 725 | 118.71 | 160.80 | 167.95 | 0.00 | 0.00% | - | 0 | 223.34% |
| NFLX240426P00730000 | 4/22/2024 7:20 PM | 730 | 177.05 | 166.25 | 172.95 | 0.00 | 0.00% | 102 | 0 | 244.53% |
| NFLX240426P00735000 | 4/22/2024 2:17 PM | 735 | 187.82 | 171.50 | 178.55 | 0.00 | 0.00% | 2 | 0 | 272.27% |
| NFLX240426P00755000 | 4/18/2024 7:03 PM | 755 | 146.68 | 191.40 | 198.30 | 0.00 | 0.00% | - | 0 | 285.16% |
| NFLX240426P00770000 | 4/22/2024 2:17 PM | 770 | 223.33 | 206.40 | 213.15 | 0.00 | 0.00% | 2 | 0 | 296.29% |
| NFLX240426P00825000 | 4/18/2024 7:09 PM | 825 | 217.30 | 261.25 | 267.50 | 0.00 | 0.00% | - | 0 | 315.63% |
| NFLX240426P00830000 | 4/19/2024 6:13 PM | 830 | 270.11 | 266.35 | 272.85 | 0.00 | 0.00% | 1 | 0 | 340.43% |
| NFLX240426P00860000 | 4/23/2024 1:46 PM | 860 | 294.45 | 296.35 | 301.50 | 0.00 | 0.00% | 1 | 0 | 458.79% |
Related Tickers
ROKU Roku, Inc.
56.71
-9.71%
DIS The Walt Disney Company
112.66
-0.10%
PARA Paramount Global
11.96
-1.81%
AMC AMC Entertainment Holdings, Inc.
3.4250
+4.42%
WBD Warner Bros. Discovery, Inc.
8.15
-1.75%
CSSE Chicken Soup for the Soul Entertainment, Inc.
0.2425
-6.73%
SIRI Sirius XM Holdings Inc.
3.0050
-0.50%
PARAA Paramount Global
22.38
+0.02%
IQ iQIYI, Inc.
5.01
+3.84%
LYV Live Nation Entertainment, Inc.
89.66
+1.32%