Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405C00360000 | 2024-03-27 10:38AM EDT | 360.00 | 262.50 | 245.55 | 250.50 | 0.00 | - | 1 | 1 | 166.36% |
NFLX240405C00370000 | 2024-03-22 10:31AM EDT | 370.00 | 255.96 | 236.20 | 239.95 | 0.00 | - | 2 | 2 | 160.21% |
NFLX240405C00380000 | 2024-03-05 3:51PM EDT | 380.00 | 217.99 | 225.55 | 229.85 | 0.00 | - | 2 | 0 | 138.28% |
NFLX240405C00390000 | 2024-03-25 10:42AM EDT | 390.00 | 217.27 | 216.20 | 220.00 | -22.90 | -9.53% | 1 | 2 | 145.70% |
NFLX240405C00395000 | 2024-03-28 10:53AM EDT | 395.00 | 211.55 | 210.65 | 214.95 | -21.27 | -9.14% | 1 | 2 | 132.23% |
NFLX240405C00400000 | 2024-03-28 3:09PM EDT | 400.00 | 207.73 | 205.60 | 209.15 | -20.76 | -9.09% | 11 | 2 | 98.44% |
NFLX240405C00410000 | 2024-03-27 10:05AM EDT | 410.00 | 209.62 | 196.30 | 199.90 | 0.00 | - | 1 | 4 | 131.15% |
NFLX240405C00425000 | 2024-03-26 1:55PM EDT | 425.00 | 208.20 | 180.40 | 184.65 | 0.00 | - | 1 | 4 | 99.80% |
NFLX240405C00430000 | 2024-03-15 3:31PM EDT | 430.00 | 177.94 | 175.45 | 179.25 | 0.00 | - | - | 1 | 76.56% |
NFLX240405C00435000 | 2024-03-22 11:02AM EDT | 435.00 | 191.96 | 170.65 | 174.65 | 0.00 | - | 1 | 2 | 100.10% |
NFLX240405C00450000 | 2024-03-25 12:45PM EDT | 450.00 | 179.27 | 155.95 | 160.05 | 0.00 | - | 1 | 3 | 101.37% |
NFLX240405C00460000 | 2024-03-04 3:48PM EDT | 460.00 | 160.75 | 146.35 | 149.55 | 0.00 | - | 1 | 1 | 93.75% |
NFLX240405C00465000 | 2024-03-26 10:16AM EDT | 465.00 | 162.80 | 140.70 | 144.30 | 0.00 | - | 5 | 5 | 75.59% |
NFLX240405C00475000 | 2024-03-27 9:59AM EDT | 475.00 | 146.93 | 130.50 | 134.35 | 0.00 | - | 1 | 2 | 65.53% |
NFLX240405C00485000 | 2024-03-28 10:06AM EDT | 485.00 | 119.71 | 121.35 | 125.15 | -0.06 | -0.05% | 1 | 1 | 83.64% |
NFLX240405C00490000 | 2024-03-28 11:46AM EDT | 490.00 | 116.31 | 116.40 | 120.10 | -16.46 | -12.40% | 1 | 3 | 80.42% |
NFLX240405C00495000 | 2024-03-28 2:06PM EDT | 495.00 | 110.72 | 111.35 | 114.65 | -28.28 | -20.35% | 3 | 5 | 73.02% |
NFLX240405C00500000 | 2024-03-28 1:18PM EDT | 500.00 | 106.53 | 105.50 | 109.35 | -5.83 | -5.19% | 3 | 18 | 53.13% |
NFLX240405C00505000 | 2024-03-27 11:56AM EDT | 505.00 | 101.25 | 101.05 | 104.60 | -12.75 | -11.18% | 2 | 2 | 63.62% |
NFLX240405C00510000 | 2024-03-22 12:31PM EDT | 510.00 | 117.30 | 95.75 | 100.75 | 0.00 | - | 1 | 1 | 67.72% |
NFLX240405C00515000 | 2024-03-13 9:59AM EDT | 515.00 | 97.18 | 90.70 | 95.15 | 0.00 | - | - | 1 | 59.67% |
NFLX240405C00520000 | 2024-03-11 1:55PM EDT | 520.00 | 86.23 | 85.80 | 90.20 | 0.00 | - | 12 | 4 | 57.91% |
NFLX240405C00525000 | 2024-03-28 2:26PM EDT | 525.00 | 81.15 | 80.80 | 85.15 | -19.09 | -19.04% | 5 | 2 | 54.54% |
NFLX240405C00530000 | 2024-03-28 3:46PM EDT | 530.00 | 77.39 | 76.35 | 80.25 | -9.46 | -10.89% | 3 | 8 | 55.79% |
NFLX240405C00535000 | 2024-03-27 10:04AM EDT | 535.00 | 73.27 | 70.65 | 74.50 | -12.17 | -14.24% | 2 | 12 | 63.31% |
NFLX240405C00540000 | 2024-03-27 3:32PM EDT | 540.00 | 72.51 | 65.90 | 70.15 | 0.00 | - | 2 | 42 | 64.12% |
NFLX240405C00545000 | 2024-03-22 3:55PM EDT | 545.00 | 84.25 | 60.85 | 65.35 | 0.00 | - | 4 | 31 | 61.61% |
NFLX240405C00550000 | 2024-03-28 2:30PM EDT | 550.00 | 57.54 | 55.95 | 60.35 | -5.10 | -8.14% | 11 | 13 | 57.81% |
NFLX240405C00555000 | 2024-03-28 2:46PM EDT | 555.00 | 52.87 | 50.95 | 55.00 | -21.93 | -29.32% | 12 | 8 | 52.04% |
NFLX240405C00560000 | 2024-03-28 3:20PM EDT | 560.00 | 47.25 | 46.30 | 50.45 | -9.60 | -16.89% | 160 | 33 | 50.71% |
NFLX240405C00565000 | 2024-03-28 3:50PM EDT | 565.00 | 42.36 | 40.60 | 45.60 | -23.79 | -35.96% | 162 | 13 | 47.57% |
NFLX240405C00570000 | 2024-03-28 2:48PM EDT | 570.00 | 37.00 | 36.55 | 40.75 | -20.74 | -35.92% | 4 | 69 | 44.30% |
NFLX240405C00575000 | 2024-03-28 3:58PM EDT | 575.00 | 33.70 | 32.20 | 34.95 | -4.86 | -12.60% | 8 | 31 | 36.60% |
NFLX240405C00580000 | 2024-03-28 2:04PM EDT | 580.00 | 25.70 | 27.85 | 30.50 | -11.00 | -29.97% | 38 | 62 | 35.07% |
NFLX240405C00585000 | 2024-03-28 12:06PM EDT | 585.00 | 23.41 | 24.05 | 26.10 | -7.04 | -23.12% | 16 | 71 | 33.23% |
NFLX240405C00590000 | 2024-03-28 3:54PM EDT | 590.00 | 20.00 | 20.20 | 22.20 | -8.47 | -29.75% | 111 | 80 | 32.58% |
NFLX240405C00592500 | 2024-03-28 3:59PM EDT | 592.50 | 18.70 | 18.25 | 19.70 | -5.85 | -23.83% | 55 | 1 | 30.16% |
NFLX240405C00595000 | 2024-03-28 3:46PM EDT | 595.00 | 15.80 | 15.40 | 18.30 | -9.84 | -38.38% | 70 | 27 | 31.15% |
NFLX240405C00597500 | 2024-03-28 3:46PM EDT | 597.50 | 14.03 | 14.25 | 15.20 | -20.12 | -58.92% | 41 | 1 | 26.66% |
NFLX240405C00600000 | 2024-03-28 3:57PM EDT | 600.00 | 13.24 | 12.85 | 13.40 | -4.76 | -26.44% | 1,242 | 136 | 26.02% |
NFLX240405C00602500 | 2024-03-28 3:56PM EDT | 602.50 | 11.60 | 11.20 | 11.80 | -3.85 | -24.92% | 1,434 | 14 | 25.70% |
NFLX240405C00605000 | 2024-03-28 3:59PM EDT | 605.00 | 9.70 | 9.75 | 10.25 | -3.90 | -28.68% | 731 | 102 | 25.24% |
NFLX240405C00607500 | 2024-03-28 3:59PM EDT | 607.50 | 8.60 | 8.70 | 9.00 | -5.45 | -38.79% | 1,857 | 13 | 25.32% |
NFLX240405C00610000 | 2024-03-28 3:58PM EDT | 610.00 | 7.30 | 7.45 | 7.70 | -4.35 | -37.34% | 1,427 | 506 | 24.96% |
NFLX240405C00612500 | 2024-03-28 3:54PM EDT | 612.50 | 6.50 | 6.15 | 6.35 | -3.81 | -36.95% | 778 | 87 | 24.13% |
NFLX240405C00615000 | 2024-03-28 3:59PM EDT | 615.00 | 5.50 | 5.35 | 5.65 | -3.70 | -40.22% | 1,391 | 333 | 24.84% |
NFLX240405C00617500 | 2024-03-28 3:58PM EDT | 617.50 | 4.75 | 4.45 | 4.70 | -3.15 | -39.87% | 369 | 157 | 24.53% |
NFLX240405C00620000 | 2024-03-28 3:59PM EDT | 620.00 | 3.85 | 3.70 | 3.95 | -3.20 | -45.39% | 1,798 | 569 | 24.51% |
NFLX240405C00622500 | 2024-03-28 3:59PM EDT | 622.50 | 3.26 | 3.10 | 3.35 | -2.44 | -42.81% | 422 | 167 | 24.69% |
NFLX240405C00625000 | 2024-03-28 3:59PM EDT | 625.00 | 2.64 | 2.58 | 2.80 | -2.61 | -49.71% | 783 | 529 | 24.76% |
NFLX240405C00627500 | 2024-03-28 3:59PM EDT | 627.50 | 2.20 | 2.20 | 2.40 | -2.25 | -50.56% | 587 | 657 | 25.13% |
NFLX240405C00630000 | 2024-03-28 3:59PM EDT | 630.00 | 1.80 | 1.77 | 1.98 | -2.11 | -53.96% | 1,601 | 1,186 | 25.16% |
NFLX240405C00632500 | 2024-03-28 3:59PM EDT | 632.50 | 1.58 | 1.48 | 1.60 | -1.82 | -53.53% | 235 | 164 | 25.09% |
NFLX240405C00635000 | 2024-03-28 3:59PM EDT | 635.00 | 1.38 | 1.16 | 1.31 | -1.62 | -54.00% | 1,783 | 1,103 | 25.17% |
NFLX240405C00637500 | 2024-03-28 3:59PM EDT | 637.50 | 1.08 | 0.95 | 1.11 | -1.53 | -58.62% | 315 | 141 | 25.53% |
NFLX240405C00640000 | 2024-03-28 3:59PM EDT | 640.00 | 0.93 | 0.83 | 0.92 | -1.28 | -57.92% | 2,100 | 921 | 25.73% |
NFLX240405C00645000 | 2024-03-28 3:59PM EDT | 645.00 | 0.63 | 0.56 | 0.63 | -1.09 | -63.37% | 463 | 349 | 26.17% |
NFLX240405C00650000 | 2024-03-28 3:59PM EDT | 650.00 | 0.40 | 0.38 | 0.44 | -0.79 | -66.39% | 1,320 | 590 | 26.76% |
NFLX240405C00655000 | 2024-03-28 3:58PM EDT | 655.00 | 0.31 | 0.26 | 0.31 | -0.49 | -61.25% | 479 | 488 | 27.39% |
NFLX240405C00660000 | 2024-03-28 3:59PM EDT | 660.00 | 0.22 | 0.18 | 0.24 | -0.43 | -66.15% | 219 | 569 | 28.42% |
NFLX240405C00665000 | 2024-03-28 3:58PM EDT | 665.00 | 0.16 | 0.13 | 0.18 | -0.38 | -70.37% | 69 | 221 | 29.25% |
NFLX240405C00670000 | 2024-03-28 3:53PM EDT | 670.00 | 0.12 | 0.08 | 0.12 | -0.24 | -66.67% | 602 | 368 | 29.54% |
NFLX240405C00675000 | 2024-03-28 3:26PM EDT | 675.00 | 0.06 | 0.04 | 0.09 | -0.23 | -79.31% | 62 | 314 | 30.32% |
NFLX240405C00680000 | 2024-03-28 3:31PM EDT | 680.00 | 0.06 | 0.02 | 0.07 | -0.17 | -73.91% | 69 | 305 | 31.15% |
NFLX240405C00685000 | 2024-03-28 12:48PM EDT | 685.00 | 0.07 | 0.02 | 0.06 | -0.10 | -58.82% | 60 | 117 | 32.42% |
NFLX240405C00690000 | 2024-03-28 3:44PM EDT | 690.00 | 0.05 | 0.02 | 0.05 | -0.09 | -64.29% | 84 | 458 | 33.40% |
NFLX240405C00695000 | 2024-03-28 3:58PM EDT | 695.00 | 0.02 | 0.01 | 0.06 | -0.13 | -86.67% | 27 | 39 | 35.74% |
NFLX240405C00700000 | 2024-03-28 3:59PM EDT | 700.00 | 0.03 | 0.03 | 0.06 | -0.07 | -70.00% | 101 | 594 | 37.50% |
NFLX240405C00705000 | 2024-03-27 3:39PM EDT | 705.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 26 | 51 | 38.28% |
NFLX240405C00710000 | 2024-03-28 12:16PM EDT | 710.00 | 0.03 | 0.02 | 0.05 | -0.10 | -76.92% | 25 | 150 | 40.04% |
NFLX240405C00715000 | 2024-03-27 3:47PM EDT | 715.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 108 | 120 | 41.60% |
NFLX240405C00720000 | 2024-03-28 11:49AM EDT | 720.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 17 | 120 | 42.19% |
NFLX240405C00725000 | 2024-03-27 11:59AM EDT | 725.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 5 | 43.75% |
NFLX240405C00730000 | 2024-03-27 3:45PM EDT | 730.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 67 | 45.12% |
NFLX240405C00740000 | 2024-03-27 2:15PM EDT | 740.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 52 | 66 | 48.05% |
NFLX240405C00750000 | 2024-03-27 3:49PM EDT | 750.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 46 | 51.17% |
NFLX240405C00760000 | 2024-03-25 9:30AM EDT | 760.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 1 | 68 | 50.78% |
NFLX240405C00770000 | 2024-03-27 1:03PM EDT | 770.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 229 | 53.13% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405P00250000 | 2024-03-15 9:48AM EDT | 250.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 1 | 187.50% |
NFLX240405P00280000 | 2024-03-27 2:06PM EDT | 280.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 164.06% |
NFLX240405P00360000 | 2024-03-12 2:40PM EDT | 360.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 113.28% |
NFLX240405P00370000 | 2024-03-18 2:24PM EDT | 370.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 1 | 3 | 107.81% |
NFLX240405P00400000 | 2024-03-22 2:44PM EDT | 400.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 29 | 93.75% |
NFLX240405P00410000 | 2024-03-19 10:37AM EDT | 410.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 88.28% |
NFLX240405P00420000 | 2024-02-26 12:06PM EDT | 420.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 83.59% |
NFLX240405P00425000 | 2024-03-15 3:10PM EDT | 425.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 77.34% |
NFLX240405P00430000 | 2024-03-11 11:32AM EDT | 430.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 76.95% |
NFLX240405P00435000 | 2024-03-19 3:12PM EDT | 435.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 51 | 72.66% |
NFLX240405P00440000 | 2024-03-20 12:39PM EDT | 440.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 21 | 70.31% |
NFLX240405P00445000 | 2024-03-19 10:57AM EDT | 445.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 71 | 67.97% |
NFLX240405P00450000 | 2024-03-25 2:26PM EDT | 450.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 18 | 69.92% |
NFLX240405P00455000 | 2024-03-18 1:21PM EDT | 455.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 10 | 63.28% |
NFLX240405P00460000 | 2024-03-13 1:05PM EDT | 460.00 | 0.16 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 62.89% |
NFLX240405P00465000 | 2024-03-25 9:43AM EDT | 465.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 60.55% |
NFLX240405P00470000 | 2024-03-27 10:16AM EDT | 470.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 12 | 58.59% |
NFLX240405P00475000 | 2024-03-19 11:20AM EDT | 475.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 400 | 157 | 57.42% |
NFLX240405P00480000 | 2024-03-20 12:57PM EDT | 480.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 237 | 55.08% |
NFLX240405P00485000 | 2024-03-14 11:14AM EDT | 485.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 6 | 9 | 52.73% |
NFLX240405P00490000 | 2024-03-18 3:53PM EDT | 490.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 50.78% |
NFLX240405P00495000 | 2024-03-25 11:57AM EDT | 495.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 9 | 50.00% |
NFLX240405P00500000 | 2024-03-28 3:57PM EDT | 500.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 114 | 300 | 49.61% |
NFLX240405P00505000 | 2024-03-27 1:33PM EDT | 505.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 90 | 123 | 48.24% |
NFLX240405P00510000 | 2024-03-28 3:59PM EDT | 510.00 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 5 | 118 | 45.90% |
NFLX240405P00515000 | 2024-03-28 12:17PM EDT | 515.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 5 | 26 | 43.56% |
NFLX240405P00520000 | 2024-03-28 3:57PM EDT | 520.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 18 | 195 | 41.99% |
NFLX240405P00525000 | 2024-03-28 3:16PM EDT | 525.00 | 0.05 | 0.02 | 0.08 | -0.03 | -37.50% | 10 | 131 | 40.23% |
NFLX240405P00530000 | 2024-03-28 3:57PM EDT | 530.00 | 0.08 | 0.04 | 0.08 | -0.02 | -20.00% | 100 | 155 | 37.89% |
NFLX240405P00535000 | 2024-03-28 3:57PM EDT | 535.00 | 0.10 | 0.03 | 0.08 | -0.01 | -9.09% | 80 | 234 | 35.55% |
NFLX240405P00540000 | 2024-03-28 3:57PM EDT | 540.00 | 0.11 | 0.07 | 0.11 | -0.04 | -26.67% | 141 | 290 | 34.67% |
NFLX240405P00545000 | 2024-03-28 3:58PM EDT | 545.00 | 0.13 | 0.11 | 0.15 | -0.04 | -23.53% | 51 | 188 | 33.59% |
NFLX240405P00550000 | 2024-03-28 3:57PM EDT | 550.00 | 0.16 | 0.14 | 0.20 | -0.03 | -15.79% | 264 | 592 | 32.47% |
NFLX240405P00555000 | 2024-03-28 3:57PM EDT | 555.00 | 0.20 | 0.17 | 0.22 | -0.05 | -20.00% | 173 | 378 | 30.37% |
NFLX240405P00560000 | 2024-03-28 3:57PM EDT | 560.00 | 0.26 | 0.23 | 0.28 | -0.06 | -18.75% | 330 | 520 | 28.93% |
NFLX240405P00565000 | 2024-03-28 3:58PM EDT | 565.00 | 0.33 | 0.30 | 0.37 | -0.09 | -21.43% | 651 | 186 | 27.59% |
NFLX240405P00570000 | 2024-03-28 3:59PM EDT | 570.00 | 0.47 | 0.42 | 0.47 | -0.08 | -14.55% | 594 | 365 | 26.00% |
NFLX240405P00575000 | 2024-03-28 3:59PM EDT | 575.00 | 0.64 | 0.60 | 0.71 | -0.06 | -8.57% | 781 | 532 | 25.31% |
NFLX240405P00580000 | 2024-03-28 3:59PM EDT | 580.00 | 0.99 | 0.90 | 1.07 | +0.02 | +2.06% | 878 | 910 | 24.66% |
NFLX240405P00585000 | 2024-03-28 3:58PM EDT | 585.00 | 1.45 | 1.37 | 1.54 | -0.10 | -6.45% | 1,772 | 685 | 23.76% |
NFLX240405P00590000 | 2024-03-28 3:59PM EDT | 590.00 | 2.24 | 2.05 | 2.16 | +0.29 | +14.87% | 1,763 | 1,270 | 22.67% |
NFLX240405P00592500 | 2024-03-28 3:54PM EDT | 592.50 | 2.69 | 2.54 | 2.76 | +0.14 | +5.49% | 223 | 196 | 22.88% |
NFLX240405P00595000 | 2024-03-28 3:59PM EDT | 595.00 | 3.30 | 3.05 | 3.25 | +0.31 | +10.37% | 2,987 | 444 | 22.36% |
NFLX240405P00597500 | 2024-03-28 3:58PM EDT | 597.50 | 3.99 | 3.75 | 4.00 | +0.49 | +14.00% | 460 | 211 | 22.40% |
NFLX240405P00600000 | 2024-03-28 3:59PM EDT | 600.00 | 4.79 | 4.45 | 4.65 | +0.79 | +19.75% | 5,895 | 1,030 | 21.80% |
NFLX240405P00602500 | 2024-03-28 3:58PM EDT | 602.50 | 5.45 | 5.40 | 5.60 | +0.65 | +13.54% | 622 | 239 | 21.77% |
NFLX240405P00605000 | 2024-03-28 3:58PM EDT | 605.00 | 6.90 | 6.30 | 6.55 | +1.41 | +25.68% | 1,066 | 496 | 21.39% |
NFLX240405P00607500 | 2024-03-28 3:54PM EDT | 607.50 | 7.70 | 7.40 | 7.75 | +0.82 | +11.92% | 552 | 201 | 21.37% |
NFLX240405P00610000 | 2024-03-28 3:59PM EDT | 610.00 | 9.25 | 8.80 | 9.10 | +1.25 | +15.62% | 593 | 488 | 21.40% |
NFLX240405P00612500 | 2024-03-28 3:56PM EDT | 612.50 | 10.47 | 10.30 | 10.65 | +1.77 | +20.34% | 106 | 215 | 21.64% |
NFLX240405P00615000 | 2024-03-28 3:54PM EDT | 615.00 | 12.73 | 11.75 | 12.10 | +2.88 | +29.24% | 267 | 392 | 21.23% |
NFLX240405P00617500 | 2024-03-28 3:46PM EDT | 617.50 | 14.50 | 13.35 | 14.00 | +2.57 | +21.54% | 60 | 237 | 21.83% |
NFLX240405P00620000 | 2024-03-28 3:55PM EDT | 620.00 | 15.00 | 14.65 | 15.75 | +2.20 | +17.19% | 184 | 387 | 21.64% |
NFLX240405P00622500 | 2024-03-28 3:42PM EDT | 622.50 | 16.86 | 16.20 | 17.50 | +1.50 | +9.77% | 6 | 194 | 21.03% |
NFLX240405P00625000 | 2024-03-28 3:55PM EDT | 625.00 | 19.30 | 18.70 | 19.70 | +2.45 | +14.54% | 86 | 393 | 21.77% |
NFLX240405P00627500 | 2024-03-28 1:47PM EDT | 627.50 | 23.22 | 20.50 | 23.05 | +5.22 | +29.00% | 9 | 159 | 27.01% |
NFLX240405P00630000 | 2024-03-28 3:55PM EDT | 630.00 | 23.55 | 21.65 | 24.10 | +3.60 | +18.05% | 49 | 182 | 22.59% |
NFLX240405P00632500 | 2024-03-28 3:00PM EDT | 632.50 | 26.40 | 25.00 | 27.35 | +4.15 | +18.65% | 7 | 36 | 27.81% |
NFLX240405P00635000 | 2024-03-28 1:54PM EDT | 635.00 | 30.35 | 27.10 | 28.40 | +5.82 | +23.73% | 3 | 81 | 21.55% |
NFLX240405P00637500 | 2024-03-28 11:10AM EDT | 637.50 | 30.97 | 28.50 | 31.65 | +9.47 | +44.05% | 2 | 39 | 27.69% |
NFLX240405P00640000 | 2024-03-28 2:53PM EDT | 640.00 | 34.60 | 30.85 | 34.00 | +5.78 | +20.06% | 70 | 101 | 28.37% |
NFLX240405P00645000 | 2024-03-28 3:34PM EDT | 645.00 | 38.18 | 36.45 | 38.80 | +18.18 | +90.90% | 6 | 11 | 30.04% |
NFLX240405P00650000 | 2024-03-27 2:28PM EDT | 650.00 | 37.52 | 41.40 | 45.45 | 0.00 | - | 12 | 11 | 42.29% |
NFLX240405P00655000 | 2024-03-25 11:09AM EDT | 655.00 | 29.46 | 46.20 | 49.85 | 0.00 | - | 1 | 0 | 42.27% |
NFLX240405P00660000 | 2024-03-27 3:53PM EDT | 660.00 | 47.65 | 51.20 | 54.20 | 0.00 | - | 1 | 3 | 41.19% |
NFLX240405P00680000 | 2024-03-26 3:59PM EDT | 680.00 | 50.80 | 70.40 | 74.15 | 0.00 | - | 2 | 0 | 51.40% |
NFLX240405P00690000 | 2024-03-27 10:20AM EDT | 690.00 | 70.50 | 80.40 | 84.20 | 0.00 | - | 1 | 0 | 56.80% |
NFLX240405P00705000 | 2024-03-27 9:41AM EDT | 705.00 | 79.86 | 96.25 | 100.10 | 0.00 | - | 2 | 0 | 52.03% |
NFLX240405P00770000 | 2024-03-20 11:53AM EDT | 770.00 | 149.49 | 161.15 | 164.20 | 0.00 | - | - | 0 | 91.99% |