NasdaqGS - Delayed Quote • USD
Netflix, Inc. (NFLX)
At close: 4:00 PM EDT
After hours: 6:24 PM EDT
| 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 | 251.95 | 259.25 | -53.18 | -17.26% | 5 | 2 | 302.54% |
| NFLX240426C00360000 | 4/24/2024 2:14 PM | 360 | 199.75 | 191.65 | 199.30 | -10.35 | -4.93% | 1 | 2 | 211.72% |
| NFLX240426C00370000 | 4/19/2024 1:40 PM | 370 | 190.00 | 181.95 | 189.25 | 0.00 | 0.00% | 4 | 3 | 208.11% |
| NFLX240426C00390000 | 4/19/2024 7:49 PM | 390 | 166.01 | 161.95 | 169.35 | 0.00 | 0.00% | 1 | 0 | 186.82% |
| NFLX240426C00400000 | 4/19/2024 1:58 PM | 400 | 177.19 | 151.70 | 159.35 | 0.00 | 0.00% | 10 | 32 | 168.16% |
| NFLX240426C00405000 | 4/17/2024 6:34 PM | 405 | 209.31 | 148.00 | 154.35 | 0.00 | 0.00% | 1 | 1 | 189.31% |
| NFLX240426C00410000 | 4/17/2024 7:05 PM | 410 | 204.90 | 141.70 | 149.35 | 0.00 | 0.00% | 1 | 4 | 157.03% |
| NFLX240426C00420000 | 4/18/2024 7:14 PM | 420 | 188.58 | 131.80 | 139.35 | 0.00 | 0.00% | 2 | 5 | 148.54% |
| NFLX240426C00425000 | 4/4/2024 7:53 PM | 425 | 194.22 | 126.90 | 134.35 | 0.00 | 0.00% | 2 | 0 | 145.31% |
| NFLX240426C00430000 | 4/11/2024 7:00 PM | 430 | 202.00 | 122.00 | 129.35 | 0.00 | 0.00% | 2 | 3 | 141.89% |
| NFLX240426C00435000 | 4/19/2024 2:04 PM | 435 | 139.33 | 116.95 | 124.40 | 0.00 | 0.00% | 1 | 1 | 136.38% |
| NFLX240426C00445000 | 3/13/2024 7:39 PM | 445 | 165.47 | 176.70 | 180.80 | 0.00 | 0.00% | - | 1 | 650.10% |
| NFLX240426C00450000 | 4/19/2024 3:18 PM | 450 | 110.90 | 101.95 | 109.35 | 0.00 | 0.00% | 2 | 1 | 119.04% |
| NFLX240426C00455000 | 4/5/2024 7:32 PM | 455 | 183.05 | 97.80 | 104.40 | 0.00 | 0.00% | 6 | 6 | 126.81% |
| NFLX240426C00460000 | 4/24/2024 5:00 PM | 460 | 93.17 | 92.70 | 99.40 | -24.16 | -20.59% | 2 | 6 | 119.78% |
| NFLX240426C00465000 | 4/19/2024 5:24 PM | 465 | 92.44 | 87.00 | 94.40 | 0.00 | 0.00% | 1 | 1 | 104.64% |
| NFLX240426C00470000 | 4/22/2024 2:02 PM | 470 | 74.73 | 82.00 | 89.40 | 0.00 | 0.00% | 13 | 19 | 99.32% |
| NFLX240426C00475000 | 4/19/2024 5:24 PM | 475 | 82.52 | 77.45 | 84.45 | 0.00 | 0.00% | 1 | 57 | 100.44% |
| NFLX240426C00480000 | 4/24/2024 6:51 PM | 480 | 75.21 | 72.10 | 78.20 | -64.19 | -46.05% | 3 | 50 | 59.38% |
| NFLX240426C00485000 | 4/22/2024 2:15 PM | 485 | 62.00 | 67.90 | 74.45 | 0.00 | 0.00% | 1 | 15 | 93.80% |
| NFLX240426C00490000 | 4/24/2024 4:10 PM | 490 | 63.15 | 62.10 | 69.40 | -3.32 | -4.99% | 3 | 15 | 79.35% |
| NFLX240426C00495000 | 4/24/2024 7:46 PM | 495 | 61.02 | 57.90 | 64.50 | 6.82 | 12.58% | 2 | 8 | 82.74% |
| NFLX240426C00500000 | 4/24/2024 4:56 PM | 500 | 52.93 | 51.85 | 59.50 | -22.07 | -29.43% | 1 | 45 | 66.99% |
| NFLX240426C00505000 | 4/22/2024 3:29 PM | 505 | 49.32 | 47.90 | 54.55 | 0.00 | 0.00% | 2 | 3 | 71.56% |
| NFLX240426C00510000 | 4/24/2024 2:09 PM | 510 | 53.15 | 43.70 | 49.50 | -6.85 | -11.42% | 1 | 4 | 70.70% |
| NFLX240426C00515000 | 4/24/2024 5:22 PM | 515 | 39.40 | 37.75 | 44.60 | 4.70 | 13.54% | 4 | 6 | 59.16% |
| NFLX240426C00520000 | 4/24/2024 6:33 PM | 520 | 35.00 | 33.50 | 37.95 | -13.00 | -27.08% | 1 | 27 | 71.28% |
| NFLX240426C00525000 | 4/24/2024 4:47 PM | 525 | 27.25 | 27.35 | 34.75 | -17.75 | -39.44% | 11 | 26 | 77.66% |
| NFLX240426C00530000 | 4/24/2024 7:14 PM | 530 | 27.00 | 23.90 | 27.50 | -13.00 | -32.50% | 11 | 225 | 53.44% |
| NFLX240426C00535000 | 4/24/2024 5:39 PM | 535 | 21.39 | 20.65 | 22.65 | -18.46 | -46.32% | 5 | 324 | 47.38% |
| NFLX240426C00540000 | 4/24/2024 7:59 PM | 540 | 16.50 | 15.40 | 17.00 | -19.49 | -54.15% | 29 | 97 | 35.28% |
| NFLX240426C00545000 | 4/24/2024 7:55 PM | 545 | 13.05 | 11.90 | 14.40 | -19.47 | -59.87% | 207 | 349 | 42.15% |
| NFLX240426C00550000 | 4/24/2024 7:59 PM | 550 | 8.94 | 8.65 | 9.05 | -19.55 | -68.62% | 1,201 | 769 | 30.79% |
| NFLX240426C00555000 | 4/24/2024 7:59 PM | 555 | 6.05 | 5.80 | 6.10 | -17.88 | -74.72% | 2,530 | 901 | 30.08% |
| NFLX240426C00560000 | 4/24/2024 7:59 PM | 560 | 3.95 | 3.70 | 3.90 | -15.40 | -79.59% | 6,353 | 1,038 | 29.90% |
| NFLX240426C00565000 | 4/24/2024 7:59 PM | 565 | 2.36 | 2.23 | 2.39 | -12.82 | -84.45% | 5,198 | 747 | 30.12% |
| NFLX240426C00570000 | 4/24/2024 7:59 PM | 570 | 1.43 | 1.36 | 1.45 | -10.24 | -87.75% | 7,998 | 1,486 | 30.84% |
| NFLX240426C00575000 | 4/24/2024 7:59 PM | 575 | 0.85 | 0.78 | 0.92 | -7.69 | -90.05% | 5,673 | 2,306 | 32.25% |
| NFLX240426C00580000 | 4/24/2024 7:59 PM | 580 | 0.51 | 0.50 | 0.53 | -5.34 | -91.28% | 8,437 | 2,288 | 32.89% |
| NFLX240426C00585000 | 4/24/2024 7:57 PM | 585 | 0.30 | 0.31 | 0.35 | -3.70 | -92.50% | 2,063 | 1,406 | 34.60% |
| NFLX240426C00590000 | 4/24/2024 7:59 PM | 590 | 0.22 | 0.15 | 0.23 | -2.37 | -91.51% | 2,671 | 1,359 | 36.13% |
| NFLX240426C00595000 | 4/24/2024 7:50 PM | 595 | 0.14 | 0.14 | 0.19 | -1.58 | -91.86% | 4,923 | 1,931 | 38.97% |
| NFLX240426C00600000 | 4/24/2024 7:59 PM | 600 | 0.08 | 0.08 | 0.13 | -0.88 | -91.67% | 5,471 | 4,323 | 40.43% |
| NFLX240426C00602500 | 4/24/2024 7:25 PM | 602.5 | 0.11 | 0.00 | 0.12 | -0.57 | -83.82% | 230 | 284 | 41.80% |
| NFLX240426C00605000 | 4/24/2024 7:55 PM | 605 | 0.09 | 0.08 | 0.09 | -0.45 | -83.33% | 584 | 1,403 | 41.99% |
| NFLX240426C00607500 | 4/24/2024 7:51 PM | 607.5 | 0.03 | 0.03 | 0.10 | -0.37 | -92.50% | 130 | 305 | 44.34% |
| NFLX240426C00610000 | 4/24/2024 7:59 PM | 610 | 0.08 | 0.05 | 0.08 | -0.22 | -73.33% | 266 | 1,405 | 44.73% |
| NFLX240426C00612500 | 4/24/2024 7:54 PM | 612.5 | 0.05 | 0.03 | 0.16 | -0.21 | -80.77% | 31 | 489 | 50.93% |
| NFLX240426C00615000 | 4/24/2024 7:37 PM | 615 | 0.03 | 0.03 | 0.05 | -0.16 | -84.21% | 744 | 2,351 | 45.31% |
| NFLX240426C00617500 | 4/24/2024 7:55 PM | 617.5 | 0.05 | 0.02 | 0.05 | -0.09 | -64.29% | 42 | 625 | 47.07% |
| NFLX240426C00620000 | 4/24/2024 7:46 PM | 620 | 0.06 | 0.02 | 0.15 | -0.06 | -50.00% | 551 | 2,238 | 51.76% |
| NFLX240426C00622500 | 4/24/2024 7:16 PM | 622.5 | 0.03 | 0.00 | 0.05 | -0.08 | -72.73% | 17 | 562 | 50.00% |
| NFLX240426C00625000 | 4/24/2024 7:54 PM | 625 | 0.04 | 0.02 | 0.05 | -0.05 | -55.56% | 203 | 1,545 | 51.56% |
| NFLX240426C00627500 | 4/24/2024 7:55 PM | 627.5 | 0.01 | 0.00 | 0.26 | -0.07 | -87.50% | 76 | 205 | 59.77% |
| NFLX240426C00630000 | 4/24/2024 7:55 PM | 630 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 106 | 554 | 53.52% |
| NFLX240426C00632500 | 4/24/2024 1:36 PM | 632.5 | 0.04 | 0.00 | 0.22 | -0.01 | -20.00% | 100 | 147 | 61.72% |
| NFLX240426C00635000 | 4/24/2024 7:54 PM | 635 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 56 | 406 | 53.52% |
| NFLX240426C00637500 | 4/24/2024 7:54 PM | 637.5 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 14 | 90 | 52.34% |
| NFLX240426C00640000 | 4/24/2024 7:30 PM | 640 | 0.02 | 0.01 | 0.07 | -0.02 | -50.00% | 33 | 785 | 59.38% |
| NFLX240426C00645000 | 4/24/2024 7:50 PM | 645 | 0.10 | 0.00 | 0.25 | 0.07 | 233.33% | 311 | 333 | 70.70% |
| NFLX240426C00650000 | 4/24/2024 7:20 PM | 650 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 187 | 1,396 | 59.38% |
| NFLX240426C00655000 | 4/24/2024 7:01 PM | 655 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 37 | 636 | 69.34% |
| NFLX240426C00660000 | 4/24/2024 7:50 PM | 660 | 0.07 | 0.00 | 0.07 | 0.05 | 250.00% | 33 | 454 | 69.53% |
| NFLX240426C00665000 | 4/24/2024 4:43 PM | 665 | 0.04 | 0.00 | 0.05 | 0.03 | 300.00% | 38 | 306 | 69.92% |
| NFLX240426C00670000 | 4/24/2024 4:30 PM | 670 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 39 | 374 | 69.53% |
| NFLX240426C00675000 | 4/24/2024 4:30 PM | 675 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 416 | 65.63% |
| NFLX240426C00680000 | 4/24/2024 3:09 PM | 680 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 885 | 74.22% |
| NFLX240426C00685000 | 4/24/2024 6:17 PM | 685 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 346 | 94.73% |
| NFLX240426C00690000 | 4/24/2024 6:22 PM | 690 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 8 | 441 | 76.56% |
| NFLX240426C00695000 | 4/24/2024 7:52 PM | 695 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 180 | 78.91% |
| NFLX240426C00700000 | 4/24/2024 7:58 PM | 700 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 92 | 2,143 | 76.56% |
| NFLX240426C00705000 | 4/24/2024 5:22 PM | 705 | 0.04 | 0.00 | 0.01 | 0.03 | 300.00% | 2 | 172 | 78.13% |
| NFLX240426C00710000 | 4/24/2024 7:53 PM | 710 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 377 | 81.25% |
| NFLX240426C00715000 | 4/24/2024 7:53 PM | 715 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 3 | 108 | 87.50% |
| NFLX240426C00720000 | 4/23/2024 4:47 PM | 720 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 43 | 1,079 | 84.38% |
| NFLX240426C00725000 | 4/22/2024 7:33 PM | 725 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 118 | 308 | 87.50% |
| NFLX240426C00730000 | 4/24/2024 7:55 PM | 730 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 8 | 391 | 97.66% |
| NFLX240426C00735000 | 4/23/2024 2:37 PM | 735 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 220 | 110.94% |
| NFLX240426C00740000 | 4/24/2024 7:58 PM | 740 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 104 | 447 | 107.81% |
| NFLX240426C00745000 | 4/23/2024 4:38 PM | 745 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 352 | 96.88% |
| NFLX240426C00750000 | 4/23/2024 4:47 PM | 750 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 650 | 96.88% |
| NFLX240426C00755000 | 4/19/2024 4:37 PM | 755 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 29 | 95 | 98.44% |
| NFLX240426C00760000 | 4/19/2024 3:46 PM | 760 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 24 | 238 | 101.56% |
| NFLX240426C00765000 | 4/23/2024 1:45 PM | 765 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 83 | 103.13% |
| NFLX240426C00770000 | 4/22/2024 4:16 PM | 770 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 219 | 106.25% |
| NFLX240426C00775000 | 4/19/2024 1:30 PM | 775 | 0.20 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 41 | 106.25% |
| NFLX240426C00780000 | 4/22/2024 2:01 PM | 780 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 168 | 109.38% |
| NFLX240426C00785000 | 4/22/2024 2:01 PM | 785 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 237 | 112.50% |
| NFLX240426C00790000 | 4/22/2024 2:02 PM | 790 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 244 | 112.50% |
| NFLX240426C00795000 | 4/18/2024 7:51 PM | 795 | 0.32 | 0.00 | 0.01 | 0.00 | 0.00% | - | 6 | 115.63% |
| NFLX240426C00800000 | 4/24/2024 6:25 PM | 800 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,543 | 115.63% |
| NFLX240426C00805000 | 4/19/2024 1:50 PM | 805 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 37 | 118.75% |
| NFLX240426C00810000 | 4/19/2024 2:14 PM | 810 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 84 | 118.75% |
| NFLX240426C00815000 | 4/18/2024 7:27 PM | 815 | 0.29 | 0.00 | 0.01 | 0.00 | 0.00% | - | 85 | 121.88% |
| NFLX240426C00820000 | 4/22/2024 1:46 PM | 820 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 110 | 125.00% |
| NFLX240426C00825000 | 4/19/2024 1:36 PM | 825 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 116 | 125.00% |
| NFLX240426C00830000 | 4/19/2024 1:36 PM | 830 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 57 | 128.13% |
| NFLX240426C00840000 | 4/19/2024 1:31 PM | 840 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 661 | 721 | 131.25% |
| NFLX240426C00850000 | 4/24/2024 3:42 PM | 850 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 179 | 134.38% |
| NFLX240426C00860000 | 4/24/2024 1:30 PM | 860 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 1 | 55 | 137.50% |
| 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 | 250.00% |
| NFLX240426P00310000 | 4/19/2024 2:46 PM | 310 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2 | 187.50% |
| NFLX240426P00320000 | 4/19/2024 1:38 PM | 320 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 7 | 175.00% |
| NFLX240426P00330000 | 4/19/2024 6:00 PM | 330 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2,070 | 2,070 | 168.75% |
| NFLX240426P00340000 | 3/19/2024 1:49 PM | 340 | 0.16 | 0.00 | 0.43 | 0.00 | 0.00% | 1 | 1 | 222.27% |
| NFLX240426P00350000 | 4/18/2024 7:55 PM | 350 | 0.09 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 4 | 156.25% |
| NFLX240426P00360000 | 4/18/2024 2:09 PM | 360 | 0.14 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 24 | 146.88% |
| NFLX240426P00370000 | 4/22/2024 1:33 PM | 370 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 127 | 143.75% |
| NFLX240426P00380000 | 4/22/2024 2:53 PM | 380 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 30 | 131.25% |
| NFLX240426P00390000 | 4/19/2024 6:01 PM | 390 | 0.04 | 0.00 | 0.32 | 0.00 | 0.00% | 189 | 189 | 159.38% |
| NFLX240426P00400000 | 4/22/2024 7:51 PM | 400 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 191 | 582 | 114.06% |
| NFLX240426P00405000 | 4/19/2024 7:59 PM | 405 | 0.08 | 0.00 | 0.32 | 0.00 | 0.00% | 360 | 324 | 143.95% |
| NFLX240426P00410000 | 4/22/2024 2:04 PM | 410 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 129 | 106.25% |
| NFLX240426P00415000 | 4/22/2024 1:40 PM | 415 | 0.06 | 0.00 | 0.15 | 0.00 | 0.00% | 4 | 13 | 122.66% |
| NFLX240426P00420000 | 4/22/2024 2:10 PM | 420 | 0.03 | 0.00 | 0.11 | 0.00 | 0.00% | 18 | 211 | 114.45% |
| NFLX240426P00425000 | 4/23/2024 1:54 PM | 425 | 0.04 | 0.00 | 0.33 | 0.00 | 0.00% | 10 | 395 | 124.61% |
| NFLX240426P00430000 | 4/22/2024 7:58 PM | 430 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 84 | 203 | 84.38% |
| NFLX240426P00435000 | 4/24/2024 5:43 PM | 435 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 10 | 27 | 92.19% |
| NFLX240426P00440000 | 4/24/2024 2:47 PM | 440 | 0.01 | 0.00 | 0.15 | -0.03 | -75.00% | 1 | 150 | 100.20% |
| NFLX240426P00445000 | 4/24/2024 7:57 PM | 445 | 0.02 | 0.00 | 0.03 | 0.01 | 100.00% | 1 | 134 | 82.03% |
| NFLX240426P00450000 | 4/24/2024 6:35 PM | 450 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 36 | 462 | 71.88% |
| NFLX240426P00455000 | 4/24/2024 5:57 PM | 455 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 1 | 182 | 83.20% |
| NFLX240426P00460000 | 4/24/2024 4:23 PM | 460 | 0.02 | 0.00 | 0.04 | 0.01 | 100.00% | 2 | 173 | 72.27% |
| NFLX240426P00465000 | 4/23/2024 7:53 PM | 465 | 0.02 | 0.00 | 0.03 | 0.01 | 100.00% | 5 | 436 | 66.41% |
| NFLX240426P00470000 | 4/24/2024 3:24 PM | 470 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 37 | 579 | 66.02% |
| NFLX240426P00475000 | 4/24/2024 6:49 PM | 475 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 44 | 452 | 60.94% |
| NFLX240426P00480000 | 4/24/2024 7:02 PM | 480 | 0.03 | 0.03 | 0.04 | 0.00 | 0.00% | 144 | 664 | 60.55% |
| NFLX240426P00485000 | 4/24/2024 7:34 PM | 485 | 0.04 | 0.02 | 0.06 | 0.01 | 33.33% | 31 | 609 | 57.42% |
| NFLX240426P00490000 | 4/24/2024 7:54 PM | 490 | 0.05 | 0.04 | 0.09 | 0.01 | 25.00% | 179 | 941 | 56.45% |
| NFLX240426P00495000 | 4/24/2024 7:57 PM | 495 | 0.12 | 0.04 | 0.11 | 0.06 | 100.00% | 115 | 980 | 53.32% |
| NFLX240426P00500000 | 4/24/2024 7:59 PM | 500 | 0.09 | 0.06 | 0.10 | 0.01 | 12.50% | 930 | 2,618 | 50.98% |
| NFLX240426P00505000 | 4/24/2024 7:25 PM | 505 | 0.09 | 0.07 | 0.12 | 0.02 | 28.57% | 148 | 596 | 47.95% |
| NFLX240426P00510000 | 4/24/2024 7:59 PM | 510 | 0.12 | 0.11 | 0.13 | 0.02 | 20.00% | 398 | 1,462 | 44.14% |
| NFLX240426P00515000 | 4/24/2024 7:50 PM | 515 | 0.20 | 0.14 | 0.19 | 0.08 | 66.67% | 279 | 1,194 | 42.09% |
| NFLX240426P00520000 | 4/24/2024 7:58 PM | 520 | 0.22 | 0.19 | 0.23 | 0.06 | 37.50% | 1,648 | 2,022 | 38.72% |
| NFLX240426P00525000 | 4/24/2024 7:59 PM | 525 | 0.35 | 0.28 | 0.35 | 0.17 | 94.44% | 1,021 | 1,937 | 36.77% |
| NFLX240426P00530000 | 4/24/2024 7:59 PM | 530 | 0.48 | 0.47 | 0.50 | 0.30 | 166.67% | 1,448 | 2,154 | 34.20% |
| NFLX240426P00535000 | 4/24/2024 7:59 PM | 535 | 0.75 | 0.75 | 0.88 | 0.46 | 158.62% | 1,929 | 1,210 | 33.30% |
| NFLX240426P00540000 | 4/24/2024 7:59 PM | 540 | 1.30 | 1.21 | 1.34 | 0.97 | 293.94% | 4,030 | 2,098 | 31.13% |
| NFLX240426P00545000 | 4/24/2024 7:59 PM | 545 | 2.16 | 2.07 | 2.23 | 1.71 | 380.00% | 2,478 | 1,277 | 30.04% |
| NFLX240426P00550000 | 4/24/2024 7:59 PM | 550 | 3.52 | 3.40 | 3.70 | 2.87 | 441.54% | 14,464 | 3,283 | 29.58% |
| NFLX240426P00555000 | 4/24/2024 7:59 PM | 555 | 5.70 | 5.45 | 5.80 | 4.66 | 448.08% | 3,873 | 1,239 | 29.19% |
| NFLX240426P00560000 | 4/24/2024 7:59 PM | 560 | 8.60 | 8.35 | 8.70 | 7.03 | 447.77% | 3,589 | 2,421 | 29.48% |
| NFLX240426P00565000 | 4/24/2024 7:58 PM | 565 | 11.52 | 11.65 | 12.65 | 8.94 | 346.51% | 2,081 | 1,352 | 32.39% |
| NFLX240426P00570000 | 4/24/2024 7:59 PM | 570 | 15.96 | 15.55 | 17.80 | 12.26 | 331.35% | 2,054 | 1,337 | 40.94% |
| NFLX240426P00575000 | 4/24/2024 7:57 PM | 575 | 20.00 | 19.90 | 21.55 | 14.30 | 250.88% | 671 | 830 | 38.93% |
| NFLX240426P00580000 | 4/24/2024 7:18 PM | 580 | 24.07 | 24.05 | 27.20 | 15.57 | 183.18% | 207 | 408 | 50.32% |
| NFLX240426P00585000 | 4/24/2024 6:19 PM | 585 | 29.09 | 28.45 | 31.95 | 17.89 | 159.73% | 9 | 170 | 54.37% |
| NFLX240426P00590000 | 4/24/2024 7:41 PM | 590 | 33.88 | 33.10 | 36.45 | 19.08 | 128.92% | 264 | 531 | 55.42% |
| NFLX240426P00595000 | 4/24/2024 6:56 PM | 595 | 39.77 | 37.40 | 42.80 | 22.05 | 124.44% | 1,941 | 259 | 73.28% |
| NFLX240426P00600000 | 4/24/2024 7:57 PM | 600 | 44.40 | 44.00 | 46.70 | 20.80 | 88.14% | 2,653 | 341 | 50.20% |
| NFLX240426P00602500 | 4/24/2024 6:48 PM | 602.5 | 49.90 | 46.20 | 49.50 | 23.90 | 91.92% | 291 | 40 | 52.34% |
| NFLX240426P00605000 | 4/24/2024 6:56 PM | 605 | 52.20 | 45.95 | 53.25 | 24.60 | 89.13% | 615 | 50 | 88.53% |
| NFLX240426P00607500 | 4/24/2024 6:48 PM | 607.5 | 52.60 | 48.50 | 55.85 | 1.00 | 1.94% | 885 | 81 | 92.19% |
| NFLX240426P00610000 | 4/24/2024 6:56 PM | 610 | 57.45 | 50.85 | 56.90 | 25.15 | 77.86% | 531 | 42 | 81.08% |
| NFLX240426P00612500 | 4/24/2024 6:29 PM | 612.5 | 60.00 | 53.40 | 60.70 | 14.54 | 31.98% | 86 | 10 | 96.39% |
| NFLX240426P00615000 | 4/24/2024 6:56 PM | 615 | 57.50 | 56.60 | 63.20 | 18.37 | 46.95% | 69 | 8 | 99.07% |
| NFLX240426P00617500 | 4/24/2024 6:22 PM | 617.5 | 66.10 | 60.85 | 65.80 | 12.90 | 24.25% | 46 | 3 | 74.10% |
| NFLX240426P00620000 | 4/24/2024 6:56 PM | 620 | 62.65 | 60.85 | 68.15 | 20.90 | 50.06% | 349 | 15 | 103.91% |
| NFLX240426P00622500 | 4/23/2024 6:46 PM | 622.5 | 48.95 | 63.95 | 70.70 | 0.00 | 0.00% | 6 | 1 | 106.97% |
| NFLX240426P00625000 | 4/22/2024 7:20 PM | 625 | 67.90 | 66.00 | 73.30 | 0.00 | 0.00% | 513 | 0 | 110.50% |
| NFLX240426P00627500 | 4/22/2024 3:33 PM | 627.5 | 71.44 | 68.90 | 75.80 | 0.00 | 0.00% | 3 | 0 | 113.06% |
| NFLX240426P00630000 | 4/24/2024 6:29 PM | 630 | 77.95 | 70.95 | 78.35 | 25.75 | 49.33% | 249 | 10 | 116.06% |
| NFLX240426P00632500 | 4/22/2024 2:17 PM | 632.5 | 84.99 | 73.35 | 80.70 | 0.00 | 0.00% | 2 | 0 | 117.11% |
| NFLX240426P00635000 | 4/23/2024 7:11 PM | 635 | 61.80 | 76.10 | 83.25 | 0.00 | 0.00% | 60 | 0 | 120.08% |
| NFLX240426P00637500 | 4/22/2024 2:17 PM | 637.5 | 89.99 | 80.50 | 85.80 | 0.00 | 0.00% | 2 | 0 | 87.45% |
| NFLX240426P00640000 | 4/23/2024 7:11 PM | 640 | 62.00 | 80.85 | 88.30 | 0.00 | 0.00% | 199 | 0 | 125.46% |
| NFLX240426P00645000 | 4/24/2024 6:56 PM | 645 | 92.20 | 85.90 | 93.30 | 25.05 | 37.30% | 820 | 30 | 130.27% |
| NFLX240426P00650000 | 4/24/2024 6:34 PM | 650 | 95.10 | 90.90 | 98.35 | 20.60 | 27.65% | 1,000 | 0 | 135.52% |
| NFLX240426P00655000 | 4/22/2024 2:17 PM | 655 | 107.49 | 95.85 | 103.25 | 0.00 | 0.00% | 2 | 0 | 139.11% |
| NFLX240426P00660000 | 4/19/2024 2:04 PM | 660 | 87.74 | 100.90 | 108.30 | 0.00 | 0.00% | 4 | 0 | 144.21% |
| NFLX240426P00665000 | 4/22/2024 2:17 PM | 665 | 117.49 | 107.90 | 113.50 | 0.00 | 0.00% | 2 | 0 | 109.52% |
| NFLX240426P00670000 | 4/24/2024 6:38 PM | 670 | 114.20 | 110.90 | 118.50 | 22.35 | 24.33% | 3 | 1 | 155.37% |
| NFLX240426P00675000 | 4/22/2024 2:17 PM | 675 | 127.49 | 115.95 | 123.45 | 0.00 | 0.00% | 3 | 0 | 159.20% |
| NFLX240426P00680000 | 4/22/2024 2:17 PM | 680 | 132.49 | 120.90 | 128.25 | 0.00 | 0.00% | 2 | 0 | 161.21% |
| NFLX240426P00685000 | 4/22/2024 2:17 PM | 685 | 137.49 | 126.00 | 133.30 | 0.00 | 0.00% | 2 | 0 | 166.02% |
| NFLX240426P00690000 | 4/22/2024 2:17 PM | 690 | 142.49 | 132.40 | 137.50 | 0.00 | 0.00% | 4 | 0 | 91.60% |
| NFLX240426P00700000 | 4/22/2024 7:20 PM | 700 | 142.85 | 141.05 | 148.30 | 0.00 | 0.00% | 171 | 0 | 178.37% |
| NFLX240426P00705000 | 4/22/2024 2:17 PM | 705 | 157.51 | 146.05 | 153.30 | 0.00 | 0.00% | 2 | 0 | 182.40% |
| NFLX240426P00710000 | 4/22/2024 2:17 PM | 710 | 162.82 | 151.20 | 158.50 | 0.00 | 0.00% | 2 | 0 | 188.87% |
| NFLX240426P00715000 | 4/22/2024 2:17 PM | 715 | 167.82 | 157.15 | 163.25 | 0.00 | 0.00% | 2 | 0 | 125.20% |
| NFLX240426P00725000 | 4/18/2024 7:09 PM | 725 | 118.71 | 166.10 | 173.50 | 0.00 | 0.00% | - | 0 | 200.56% |
| NFLX240426P00730000 | 4/22/2024 7:20 PM | 730 | 177.05 | 171.00 | 178.50 | 0.00 | 0.00% | 102 | 0 | 204.35% |
| NFLX240426P00735000 | 4/22/2024 2:17 PM | 735 | 187.82 | 175.95 | 183.50 | 0.00 | 0.00% | 2 | 0 | 208.11% |
| NFLX240426P00755000 | 4/18/2024 7:03 PM | 755 | 146.68 | 195.85 | 203.50 | 0.00 | 0.00% | - | 0 | 222.73% |
| NFLX240426P00770000 | 4/22/2024 2:17 PM | 770 | 223.33 | 211.95 | 218.45 | 0.00 | 0.00% | 2 | 0 | 155.76% |
| NFLX240426P00825000 | 4/18/2024 7:09 PM | 825 | 217.30 | 267.35 | 273.25 | 0.00 | 0.00% | - | 0 | 189.75% |
| NFLX240426P00830000 | 4/19/2024 6:13 PM | 830 | 270.11 | 270.95 | 278.20 | 0.00 | 0.00% | 1 | 0 | 267.68% |
| NFLX240426P00860000 | 4/23/2024 1:46 PM | 860 | 294.45 | 300.90 | 308.20 | 0.00 | 0.00% | 1 | 0 | 285.50% |
Related Tickers
DIS The Walt Disney Company
113.92
+0.18%
AMC AMC Entertainment Holdings, Inc.
3.2800
-3.24%
PARA Paramount Global
12.68
-0.47%
ROKU Roku, Inc.
61.83
+0.15%
WBD Warner Bros. Discovery, Inc.
8.38
-0.71%
SIRI Sirius XM Holdings Inc.
3.1600
0.00%
LYV Live Nation Entertainment, Inc.
89.65
-0.49%
PARAA Paramount Global
22.94
-0.78%
IQ iQIYI, Inc.
4.8200
+5.24%
CGX.TO Cineplex Inc.
8.39
+0.84%