NasdaqGS - Delayed Quote • USD
Netflix, Inc. (NFLX)
At close: 4:00 PM EDT
After hours: 4:02 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 | 255.58 | 259.70 | 263.30 | 0.58 | 0.23% | 1 | 7 | 494.53% |
| NFLX240426C00360000 | 4/26/2024 4:50 PM | 360 | 198.58 | 198.50 | 203.40 | -4.52 | -2.23% | 2 | 2 | 500.68% |
| NFLX240426C00370000 | 4/19/2024 1:40 PM | 370 | 190.00 | 187.85 | 193.70 | 0.00 | 0.00% | 4 | 3 | 486.87% |
| NFLX240426C00390000 | 4/19/2024 7:49 PM | 390 | 166.01 | 167.85 | 173.30 | 0.00 | 0.00% | 1 | 0 | 419.43% |
| NFLX240426C00400000 | 4/26/2024 7:32 PM | 400 | 160.65 | 158.10 | 163.00 | -3.49 | -2.13% | 10 | 15 | 382.71% |
| NFLX240426C00405000 | 4/17/2024 6:34 PM | 405 | 209.31 | 153.40 | 159.05 | 0.00 | 0.00% | 1 | 1 | 408.98% |
| NFLX240426C00410000 | 4/25/2024 1:46 PM | 410 | 143.53 | 147.60 | 154.90 | 0.00 | 0.00% | 3 | 2 | 200.00% |
| NFLX240426C00420000 | 4/26/2024 7:41 PM | 420 | 140.97 | 140.25 | 142.65 | -47.61 | -25.25% | 5 | 5 | 240.23% |
| NFLX240426C00425000 | 4/4/2024 7:53 PM | 425 | 194.22 | 132.45 | 138.05 | 0.00 | 0.00% | 2 | 0 | 326.66% |
| NFLX240426C00430000 | 4/25/2024 7:59 PM | 430 | 135.00 | 130.40 | 134.70 | 0.00 | 0.00% | 1 | 3 | 295.80% |
| NFLX240426C00435000 | 4/26/2024 1:38 PM | 435 | 125.07 | 122.50 | 128.65 | -14.26 | -10.23% | 1 | 1 | 323.54% |
| NFLX240426C00445000 | 4/25/2024 1:30 PM | 445 | 97.66 | 113.40 | 118.20 | 0.00 | 0.00% | 1 | 1 | 286.62% |
| NFLX240426C00450000 | 4/19/2024 3:18 PM | 450 | 110.90 | 107.75 | 113.55 | 0.00 | 0.00% | 2 | 1 | 285.84% |
| NFLX240426C00455000 | 4/5/2024 7:32 PM | 455 | 183.05 | 103.60 | 110.00 | 0.00 | 0.00% | 6 | 6 | 208.20% |
| NFLX240426C00460000 | 4/24/2024 5:00 PM | 460 | 93.17 | 99.55 | 104.75 | 0.00 | 0.00% | 2 | 6 | 216.60% |
| NFLX240426C00465000 | 4/19/2024 5:24 PM | 465 | 92.44 | 93.65 | 99.90 | 0.00 | 0.00% | 1 | 1 | 188.38% |
| NFLX240426C00470000 | 4/26/2024 7:46 PM | 470 | 90.90 | 87.50 | 93.45 | 16.17 | 21.89% | 6 | 19 | 237.94% |
| NFLX240426C00475000 | 4/25/2024 1:34 PM | 475 | 73.78 | 84.10 | 89.90 | 0.00 | 0.00% | 1 | 56 | 181.05% |
| NFLX240426C00480000 | 4/24/2024 6:51 PM | 480 | 75.21 | 80.25 | 83.30 | 0.00 | 0.00% | 3 | 50 | 161.13% |
| NFLX240426C00485000 | 4/26/2024 6:59 PM | 485 | 75.94 | 73.35 | 78.75 | 13.94 | 22.48% | 5 | 15 | 211.43% |
| NFLX240426C00490000 | 4/24/2024 4:10 PM | 490 | 63.15 | 68.25 | 73.55 | 0.00 | 0.00% | 3 | 12 | 195.78% |
| NFLX240426C00495000 | 4/26/2024 3:49 PM | 495 | 60.86 | 65.15 | 68.75 | -0.16 | -0.26% | 4 | 6 | 141.41% |
| NFLX240426C00500000 | 4/26/2024 7:47 PM | 500 | 60.62 | 58.70 | 62.55 | 2.74 | 4.73% | 45 | 45 | 150.54% |
| NFLX240426C00505000 | 4/22/2024 3:29 PM | 505 | 49.32 | 53.20 | 58.35 | 0.00 | 0.00% | 2 | 3 | 158.30% |
| NFLX240426C00510000 | 4/24/2024 2:09 PM | 510 | 53.15 | 47.00 | 54.20 | 0.00 | 0.00% | 1 | 3 | 162.55% |
| NFLX240426C00515000 | 4/26/2024 7:31 PM | 515 | 44.70 | 44.35 | 47.70 | 5.30 | 13.45% | 6 | 6 | 123.19% |
| NFLX240426C00520000 | 4/26/2024 6:30 PM | 520 | 41.35 | 39.00 | 43.20 | 5.34 | 14.83% | 14 | 27 | 122.27% |
| NFLX240426C00525000 | 4/26/2024 7:24 PM | 525 | 36.74 | 34.30 | 38.60 | 5.29 | 16.82% | 3 | 25 | 67.58% |
| NFLX240426C00530000 | 4/26/2024 5:12 PM | 530 | 30.00 | 28.10 | 33.55 | -3.51 | -10.47% | 157 | 215 | 105.23% |
| NFLX240426C00535000 | 4/26/2024 6:45 PM | 535 | 25.00 | 23.95 | 28.35 | -5.20 | -17.22% | 152 | 321 | 90.50% |
| NFLX240426C00540000 | 4/26/2024 7:44 PM | 540 | 20.90 | 20.25 | 21.60 | -4.53 | -18.00% | 71 | 104 | 47.85% |
| NFLX240426C00545000 | 4/26/2024 7:44 PM | 545 | 15.85 | 15.05 | 18.00 | -4.35 | -21.53% | 22 | 375 | 61.77% |
| NFLX240426C00550000 | 4/26/2024 7:43 PM | 550 | 10.90 | 10.25 | 12.20 | -4.37 | -28.62% | 294 | 882 | 39.11% |
| NFLX240426C00555000 | 4/26/2024 7:46 PM | 555 | 6.39 | 5.15 | 6.85 | -4.30 | -40.95% | 2,682 | 1,026 | 22.71% |
| NFLX240426C00560000 | 4/26/2024 7:45 PM | 560 | 1.34 | 0.96 | 1.84 | -5.86 | -81.39% | 13,265 | 2,329 | 9.56% |
| NFLX240426C00565000 | 4/26/2024 7:46 PM | 565 | 0.01 | 0.00 | 0.01 | -3.94 | -99.75% | 10,128 | 1,500 | 5.96% |
| NFLX240426C00570000 | 4/26/2024 7:40 PM | 570 | 0.01 | 0.00 | 0.01 | -2.15 | -99.54% | 4,008 | 1,887 | 12.31% |
| NFLX240426C00575000 | 4/26/2024 7:46 PM | 575 | 0.01 | 0.00 | 0.01 | -1.06 | -99.07% | 1,249 | 2,517 | 18.36% |
| NFLX240426C00580000 | 4/26/2024 7:24 PM | 580 | 0.01 | 0.00 | 0.01 | -0.49 | -98.00% | 1,194 | 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 7:31 PM | 590 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 288 | 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 | 39.84% |
| 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 7:36 PM | 602.5 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 22 | 354 | 47.66% |
| NFLX240426C00605000 | 4/26/2024 7:47 PM | 605 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 59 | 1,358 | 50.00% |
| 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 7:38 PM | 610 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 242 | 1,396 | 51.56% |
| 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 | 62.50% |
| 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 | 0.08 | 0.00 | 0.00% | 1 | 82 | 92.97% |
| 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 | 106.25% |
| 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 | 187.50% |
| 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 | 193.75% |
| NFLX240426C00805000 | 4/19/2024 1:50 PM | 805 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 37 | 196.88% |
| NFLX240426C00810000 | 4/19/2024 2:14 PM | 810 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 84 | 200.00% |
| 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 | 1.38 | 0.00 | 0.00% | 189 | 189 | 345.31% |
| 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 | 0.51 | 0.00 | 0.00% | 360 | 324 | 272.07% |
| 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 | 2.50 | 0.00 | 0.00% | 4 | 13 | 325.20% |
| 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 | 162.50% |
| 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 | 191.02% |
| NFLX240426P00440000 | 4/24/2024 2:47 PM | 440 | 0.01 | 0.00 | 0.51 | 0.00 | 0.00% | 1 | 150 | 209.77% |
| NFLX240426P00445000 | 4/24/2024 7:57 PM | 445 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 133 | 134.38% |
| NFLX240426P00450000 | 4/26/2024 7:31 PM | 450 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 10 | 502 | 50.00% |
| NFLX240426P00455000 | 4/25/2024 4:36 PM | 455 | 0.01 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 180 | 218.26% |
| 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 7:44 PM | 470 | 0.03 | 0.00 | 0.06 | 0.01 | 0.00% | 38 | 575 | 123.44% |
| 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 | 0.08 | 0.02 | 100.00% | 12 | 987 | 99.61% |
| 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 7:32 PM | 500 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 197 | 2,589 | 71.88% |
| 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 7:33 PM | 510 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 60 | 1,258 | 63.28% |
| 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 | 0.04 | -0.04 | -80.00% | 318 | 1,935 | 55.47% |
| 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 7:44 PM | 530 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 530 | 2,176 | 39.84% |
| 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 | 27.74% |
| NFLX240426P00545000 | 4/26/2024 7:26 PM | 545 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 2,595 | 1,327 | 21.88% |
| NFLX240426P00550000 | 4/26/2024 7:45 PM | 550 | 0.01 | 0.00 | 0.01 | -0.48 | -97.96% | 7,207 | 2,044 | 15.63% |
| NFLX240426P00555000 | 4/26/2024 7:41 PM | 555 | 0.02 | 0.00 | 0.01 | -1.04 | -98.11% | 6,588 | 1,654 | 9.38% |
| NFLX240426P00560000 | 4/26/2024 7:45 PM | 560 | 0.05 | 0.08 | 0.18 | -2.05 | -97.62% | 3,382 | 2,145 | 5.18% |
| NFLX240426P00565000 | 4/26/2024 7:42 PM | 565 | 4.00 | 3.05 | 4.60 | -0.15 | -3.61% | 692 | 1,006 | 18.92% |
| NFLX240426P00570000 | 4/26/2024 7:47 PM | 570 | 8.80 | 8.00 | 10.15 | 1.50 | 19.33% | 284 | 939 | 37.74% |
| NFLX240426P00575000 | 4/26/2024 7:30 PM | 575 | 13.80 | 12.80 | 15.20 | 2.80 | 25.45% | 83 | 627 | 50.10% |
| NFLX240426P00580000 | 4/26/2024 7:27 PM | 580 | 18.80 | 17.80 | 19.85 | 1.25 | 7.12% | 73 | 263 | 55.71% |
| NFLX240426P00585000 | 4/26/2024 7:02 PM | 585 | 24.07 | 22.75 | 24.90 | 1.07 | 4.65% | 13 | 100 | 66.36% |
| NFLX240426P00590000 | 4/26/2024 7:03 PM | 590 | 30.00 | 27.20 | 32.10 | 5.45 | 22.20% | 15 | 193 | 70.95% |
| NFLX240426P00595000 | 4/26/2024 3:53 PM | 595 | 40.00 | 31.35 | 36.85 | 3.53 | 9.68% | 5 | 8 | 64.45% |
| NFLX240426P00600000 | 4/26/2024 7:40 PM | 600 | 38.80 | 36.05 | 41.20 | 0.56 | 1.46% | 16 | 37 | 116.21% |
| NFLX240426P00602500 | 4/25/2024 6:50 PM | 602.5 | 37.35 | 39.20 | 44.30 | 0.00 | 0.00% | 9 | 2 | 80.96% |
| NFLX240426P00605000 | 4/26/2024 3:56 PM | 605 | 49.00 | 41.20 | 46.80 | 7.40 | 17.79% | 1 | 5 | 74.22% |
| NFLX240426P00607500 | 4/26/2024 5:40 PM | 607.5 | 46.16 | 44.30 | 50.45 | 0.66 | 1.45% | 1 | 34 | 105.74% |
| NFLX240426P00610000 | 4/25/2024 7:42 PM | 610 | 49.34 | 46.35 | 52.95 | 7.09 | 16.78% | 6 | 8 | 104.30% |
| NFLX240426P00612500 | 4/25/2024 6:48 PM | 612.5 | 52.09 | 48.70 | 54.35 | 0.00 | 0.00% | 9 | 1 | 85.64% |
| NFLX240426P00615000 | 4/25/2024 6:48 PM | 615 | 49.50 | 50.85 | 57.95 | 0.00 | 0.00% | 5 | 1 | 104.59% |
| NFLX240426P00617500 | 4/25/2024 6:45 PM | 617.5 | 52.20 | 53.85 | 59.30 | 0.00 | 0.00% | 2 | 1 | 94.92% |
| NFLX240426P00620000 | 4/25/2024 6:50 PM | 620 | 54.55 | 56.30 | 61.80 | 0.00 | 0.00% | 7 | 0 | 96.88% |
| NFLX240426P00622500 | 4/23/2024 6:46 PM | 622.5 | 48.95 | 58.75 | 64.15 | 0.00 | 0.00% | 6 | 1 | 93.65% |
| NFLX240426P00625000 | 4/22/2024 7:20 PM | 625 | 67.90 | 61.30 | 66.60 | 0.00 | 0.00% | 513 | 0 | 96.68% |
| NFLX240426P00627500 | 4/22/2024 3:33 PM | 627.5 | 71.44 | 63.70 | 69.30 | 0.00 | 0.00% | 3 | 0 | 103.32% |
| NFLX240426P00630000 | 4/25/2024 7:42 PM | 630 | 67.95 | 66.75 | 71.85 | 0.00 | 0.00% | 45 | 10 | 122.07% |
| NFLX240426P00632500 | 4/22/2024 2:17 PM | 632.5 | 84.99 | 67.75 | 74.30 | 0.00 | 0.00% | 2 | 0 | 185.33% |
| NFLX240426P00635000 | 4/23/2024 7:11 PM | 635 | 61.80 | 71.35 | 76.85 | 0.00 | 0.00% | 60 | 0 | 118.95% |
| NFLX240426P00637500 | 4/22/2024 2:17 PM | 637.5 | 89.99 | 73.80 | 79.30 | 0.00 | 0.00% | 2 | 0 | 119.04% |
| NFLX240426P00640000 | 4/23/2024 7:11 PM | 640 | 62.00 | 76.40 | 81.75 | 0.00 | 0.00% | 199 | 0 | 123.73% |
| NFLX240426P00645000 | 4/26/2024 2:28 PM | 645 | 87.20 | 81.25 | 87.95 | 6.37 | 7.88% | 30 | 30 | 153.91% |
| NFLX240426P00650000 | 4/25/2024 6:49 PM | 650 | 87.30 | 85.95 | 92.80 | 0.00 | 0.00% | 300 | 0 | 151.76% |
| NFLX240426P00655000 | 4/22/2024 2:17 PM | 655 | 107.49 | 91.85 | 97.95 | 0.00 | 0.00% | 2 | 0 | 177.64% |
| NFLX240426P00660000 | 4/19/2024 2:04 PM | 660 | 87.74 | 96.55 | 101.55 | 0.00 | 0.00% | 4 | 0 | 145.70% |
| NFLX240426P00665000 | 4/22/2024 2:17 PM | 665 | 117.49 | 101.80 | 107.80 | 0.00 | 0.00% | 2 | 0 | 187.79% |
| NFLX240426P00670000 | 4/24/2024 6:38 PM | 670 | 114.20 | 106.35 | 113.25 | 0.00 | 0.00% | 3 | 1 | 194.34% |
| NFLX240426P00675000 | 4/22/2024 2:17 PM | 675 | 127.49 | 111.85 | 117.95 | 0.00 | 0.00% | 3 | 0 | 204.40% |
| NFLX240426P00680000 | 4/22/2024 2:17 PM | 680 | 132.49 | 116.45 | 122.90 | 0.00 | 0.00% | 2 | 0 | 202.34% |
| NFLX240426P00685000 | 4/22/2024 2:17 PM | 685 | 137.49 | 120.75 | 127.90 | 0.00 | 0.00% | 2 | 0 | 192.09% |
| NFLX240426P00690000 | 4/22/2024 2:17 PM | 690 | 142.49 | 125.30 | 133.15 | 0.00 | 0.00% | 4 | 0 | 191.89% |
| NFLX240426P00700000 | 4/22/2024 7:20 PM | 700 | 142.85 | 137.20 | 143.30 | 0.00 | 0.00% | 171 | 0 | 248.05% |
| NFLX240426P00705000 | 4/22/2024 2:17 PM | 705 | 157.51 | 140.95 | 148.00 | 0.00 | 0.00% | 2 | 0 | 223.05% |
| NFLX240426P00710000 | 4/22/2024 2:17 PM | 710 | 162.82 | 146.30 | 153.00 | 0.00 | 0.00% | 2 | 0 | 237.26% |
| NFLX240426P00715000 | 4/22/2024 2:17 PM | 715 | 167.82 | 151.45 | 156.30 | 0.00 | 0.00% | 2 | 0 | 181.84% |
| NFLX240426P00725000 | 4/18/2024 7:09 PM | 725 | 118.71 | 160.85 | 167.90 | 0.00 | 0.00% | - | 0 | 239.55% |
| NFLX240426P00730000 | 4/22/2024 7:20 PM | 730 | 177.05 | 166.35 | 173.00 | 0.00 | 0.00% | 102 | 0 | 261.04% |
| NFLX240426P00735000 | 4/22/2024 2:17 PM | 735 | 187.82 | 171.45 | 177.85 | 0.00 | 0.00% | 2 | 0 | 265.23% |
| NFLX240426P00755000 | 4/18/2024 7:03 PM | 755 | 146.68 | 191.40 | 198.00 | 0.00 | 0.00% | - | 0 | 289.16% |
| NFLX240426P00770000 | 4/22/2024 2:17 PM | 770 | 223.33 | 206.55 | 212.85 | 0.00 | 0.00% | 2 | 0 | 304.79% |
| NFLX240426P00825000 | 4/18/2024 7:09 PM | 825 | 217.30 | 261.25 | 267.40 | 0.00 | 0.00% | - | 0 | 332.52% |
| NFLX240426P00830000 | 4/19/2024 6:13 PM | 830 | 270.11 | 265.05 | 273.15 | 0.00 | 0.00% | 1 | 0 | 314.84% |
| NFLX240426P00860000 | 4/23/2024 1:46 PM | 860 | 294.45 | 296.40 | 301.50 | 0.00 | 0.00% | 1 | 0 | 316.41% |
Related Tickers
ROKU Roku, Inc.
56.35
-10.28%
DIS The Walt Disney Company
112.76
-0.01%
PARA Paramount Global
11.91
-2.22%
AMC AMC Entertainment Holdings, Inc.
3.4050
+3.81%
WBD Warner Bros. Discovery, Inc.
8.11
-2.17%
CSSE Chicken Soup for the Soul Entertainment, Inc.
0.2418
-7.00%
SIRI Sirius XM Holdings Inc.
3.0200
0.00%
PARAA Paramount Global
22.37
0.00%
IQ iQIYI, Inc.
4.9900
+3.53%
LYV Live Nation Entertainment, Inc.
89.80
+1.48%