NasdaqGS - Nasdaq Real Time Price • USD
Netflix, Inc. (NFLX)
As of 1:25 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 | 257.10 | 262.45 | 0.58 | 0.23% | 1 | 7 | 669.73% |
| NFLX240426C00360000 | 4/26/2024 4:50 PM | 360 | 198.58 | 197.95 | 203.85 | -4.52 | -2.23% | 2 | 2 | 398.63% |
| NFLX240426C00370000 | 4/19/2024 1:40 PM | 370 | 190.00 | 189.65 | 193.20 | 0.00 | 0.00% | 4 | 3 | 417.38% |
| NFLX240426C00390000 | 4/19/2024 7:49 PM | 390 | 166.01 | 169.25 | 173.25 | 0.00 | 0.00% | 1 | 0 | 360.35% |
| NFLX240426C00400000 | 4/25/2024 7:03 PM | 400 | 164.14 | 157.30 | 162.55 | 0.00 | 0.00% | 22 | 15 | 399.22% |
| NFLX240426C00405000 | 4/17/2024 6:34 PM | 405 | 209.31 | 152.50 | 157.95 | 0.00 | 0.00% | 1 | 1 | 400.93% |
| NFLX240426C00410000 | 4/25/2024 1:46 PM | 410 | 143.53 | 149.55 | 152.30 | 0.00 | 0.00% | 3 | 2 | 295.41% |
| NFLX240426C00420000 | 4/26/2024 1:42 PM | 420 | 136.00 | 138.80 | 143.10 | -52.58 | -27.88% | 1 | 5 | 277.34% |
| NFLX240426C00425000 | 4/4/2024 7:53 PM | 425 | 194.22 | 133.00 | 137.80 | 0.00 | 0.00% | 2 | 0 | 201.56% |
| NFLX240426C00430000 | 4/25/2024 7:59 PM | 430 | 135.00 | 129.35 | 133.25 | 0.00 | 0.00% | 1 | 3 | 278.03% |
| NFLX240426C00435000 | 4/26/2024 1:38 PM | 435 | 125.07 | 124.45 | 127.20 | -14.26 | -10.23% | 1 | 1 | 239.26% |
| NFLX240426C00445000 | 4/25/2024 1:30 PM | 445 | 97.66 | 114.55 | 118.50 | 0.00 | 0.00% | 1 | 1 | 257.32% |
| NFLX240426C00450000 | 4/19/2024 3:18 PM | 450 | 110.90 | 108.45 | 112.30 | 0.00 | 0.00% | 2 | 1 | 155.47% |
| NFLX240426C00455000 | 4/5/2024 7:32 PM | 455 | 183.05 | 101.95 | 107.00 | 0.00 | 0.00% | 6 | 6 | 253.47% |
| NFLX240426C00460000 | 4/24/2024 5:00 PM | 460 | 93.17 | 96.60 | 102.15 | 0.00 | 0.00% | 2 | 6 | 247.31% |
| NFLX240426C00465000 | 4/19/2024 5:24 PM | 465 | 92.44 | 91.65 | 97.45 | 0.00 | 0.00% | 1 | 1 | 244.87% |
| NFLX240426C00470000 | 4/26/2024 5:03 PM | 470 | 90.03 | 87.50 | 91.95 | 15.30 | 20.47% | 3 | 19 | 219.78% |
| NFLX240426C00475000 | 4/25/2024 1:34 PM | 475 | 73.78 | 83.30 | 88.30 | 0.00 | 0.00% | 1 | 56 | 164.65% |
| NFLX240426C00480000 | 4/24/2024 6:51 PM | 480 | 75.21 | 78.70 | 82.70 | 0.00 | 0.00% | 3 | 50 | 149.80% |
| NFLX240426C00485000 | 4/22/2024 2:15 PM | 485 | 62.00 | 72.00 | 77.50 | 0.00 | 0.00% | 1 | 15 | 201.81% |
| NFLX240426C00490000 | 4/24/2024 4:10 PM | 490 | 63.15 | 66.65 | 73.15 | 0.00 | 0.00% | 3 | 12 | 204.54% |
| NFLX240426C00495000 | 4/26/2024 3:49 PM | 495 | 60.86 | 61.50 | 68.20 | -0.16 | -0.26% | 4 | 6 | 193.95% |
| NFLX240426C00500000 | 4/26/2024 5:03 PM | 500 | 59.23 | 56.60 | 62.50 | 1.35 | 2.33% | 19 | 45 | 168.65% |
| NFLX240426C00505000 | 4/22/2024 3:29 PM | 505 | 49.32 | 51.50 | 57.65 | 0.00 | 0.00% | 2 | 3 | 160.52% |
| NFLX240426C00510000 | 4/24/2024 2:09 PM | 510 | 53.15 | 46.55 | 52.15 | 0.00 | 0.00% | 1 | 3 | 139.53% |
| NFLX240426C00515000 | 4/24/2024 5:22 PM | 515 | 39.40 | 41.55 | 47.10 | 0.00 | 0.00% | 4 | 6 | 127.69% |
| NFLX240426C00520000 | 4/26/2024 3:40 PM | 520 | 36.05 | 36.85 | 42.75 | 0.04 | 0.11% | 5 | 27 | 128.17% |
| NFLX240426C00525000 | 4/26/2024 4:50 PM | 525 | 35.20 | 33.35 | 37.40 | 3.75 | 11.92% | 2 | 25 | 52.54% |
| NFLX240426C00530000 | 4/26/2024 4:09 PM | 530 | 25.46 | 26.55 | 31.65 | -8.05 | -24.02% | 154 | 215 | 86.82% |
| NFLX240426C00535000 | 4/26/2024 4:09 PM | 535 | 20.77 | 23.30 | 27.45 | -9.43 | -31.23% | 151 | 321 | 88.53% |
| NFLX240426C00540000 | 4/26/2024 4:37 PM | 540 | 18.90 | 19.40 | 21.60 | -6.53 | -25.68% | 59 | 104 | 64.21% |
| NFLX240426C00545000 | 4/26/2024 4:23 PM | 545 | 11.60 | 14.90 | 16.10 | -8.60 | -42.57% | 15 | 375 | 45.09% |
| NFLX240426C00550000 | 4/26/2024 5:03 PM | 550 | 11.00 | 9.55 | 11.40 | -4.27 | -27.96% | 199 | 882 | 38.43% |
| NFLX240426C00555000 | 4/26/2024 5:07 PM | 555 | 5.74 | 5.30 | 5.70 | -4.95 | -46.30% | 2,308 | 1,026 | 17.19% |
| NFLX240426C00560000 | 4/26/2024 5:10 PM | 560 | 1.75 | 1.63 | 1.75 | -5.45 | -76.22% | 11,026 | 2,329 | 13.50% |
| NFLX240426C00565000 | 4/26/2024 5:10 PM | 565 | 0.32 | 0.30 | 0.32 | -3.63 | -91.90% | 7,474 | 1,500 | 14.84% |
| NFLX240426C00570000 | 4/26/2024 5:08 PM | 570 | 0.10 | 0.08 | 0.10 | -2.06 | -95.37% | 3,423 | 1,887 | 19.09% |
| NFLX240426C00575000 | 4/26/2024 5:09 PM | 575 | 0.02 | 0.01 | 0.03 | -1.05 | -98.13% | 1,084 | 2,517 | 22.27% |
| NFLX240426C00580000 | 4/26/2024 5:04 PM | 580 | 0.01 | 0.01 | 0.03 | -0.49 | -98.00% | 1,134 | 2,536 | 28.52% |
| NFLX240426C00585000 | 4/26/2024 4:36 PM | 585 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 1,217 | 2,390 | 30.47% |
| NFLX240426C00590000 | 4/26/2024 3:19 PM | 590 | 0.01 | 0.00 | 0.03 | -0.11 | -91.67% | 277 | 1,778 | 40.63% |
| NFLX240426C00595000 | 4/26/2024 4:37 PM | 595 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 168 | 2,682 | 41.41% |
| NFLX240426C00600000 | 4/26/2024 4:39 PM | 600 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 335 | 4,361 | 46.09% |
| NFLX240426C00602500 | 4/26/2024 5:05 PM | 602.5 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 18 | 354 | 48.44% |
| NFLX240426C00605000 | 4/26/2024 3:33 PM | 605 | 0.02 | 0.00 | 0.02 | -0.03 | -75.00% | 24 | 1,358 | 51.56% |
| NFLX240426C00607500 | 4/26/2024 1:33 PM | 607.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 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 4:36 PM | 612.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 486 | 54.69% |
| NFLX240426C00615000 | 4/26/2024 4:13 PM | 615 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 257 | 1,996 | 57.81% |
| 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 4:32 PM | 620 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 97 | 1,897 | 62.50% |
| 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 5:10 PM | 630 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 94 | 462 | 71.88% |
| NFLX240426C00632500 | 4/26/2024 3:43 PM | 632.5 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 247 | 73.44% |
| 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 | 0.51 | 0.00 | 0.00% | 1 | 82 | 118.65% |
| NFLX240426C00640000 | 4/26/2024 2:58 PM | 640 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 761 | 79.69% |
| 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 | 93.75% |
| 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 | 106.25% |
| 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% | 3 | 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 | 146.88% |
| 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 | 4/25/2024 3:34 PM | 745 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 354 | 162.50% |
| 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 | 178.13% |
| 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 | 184.38% |
| 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 | 200.00% |
| NFLX240426C00810000 | 4/19/2024 2:14 PM | 810 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 84 | 206.25% |
| 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 | 212.50% |
| 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 | 218.75% |
| NFLX240426C00840000 | 4/19/2024 1:31 PM | 840 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 661 | 721 | 221.88% |
| 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 | 391.41% |
| NFLX240426P00350000 | 4/18/2024 7:55 PM | 350 | 0.09 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 4 | 275.00% |
| 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 | 231.25% |
| 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 | 298.83% |
| 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 | 0.24 | 0.00 | 0.00% | 360 | 324 | 247.27% |
| NFLX240426P00410000 | 4/22/2024 2:04 PM | 410 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 129 | 187.50% |
| NFLX240426P00415000 | 4/22/2024 1:40 PM | 415 | 0.06 | 0.00 | 0.41 | 0.00 | 0.00% | 4 | 13 | 245.70% |
| NFLX240426P00420000 | 4/22/2024 2:10 PM | 420 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 18 | 211 | 165.63% |
| 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 | 0.03 | 0.00 | 0.00% | 10 | 20 | 160.94% |
| NFLX240426P00440000 | 4/24/2024 2:47 PM | 440 | 0.01 | 0.00 | 0.51 | 0.00 | 0.00% | 1 | 150 | 208.59% |
| 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 | 216.89% |
| NFLX240426P00460000 | 4/24/2024 4:23 PM | 460 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 175 | 115.63% |
| NFLX240426P00465000 | 4/25/2024 4:07 PM | 465 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 427 | 109.38% |
| NFLX240426P00470000 | 4/26/2024 4:26 PM | 470 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 37 | 575 | 114.06% |
| NFLX240426P00475000 | 4/26/2024 4:04 PM | 475 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 30 | 460 | 115.63% |
| NFLX240426P00480000 | 4/26/2024 2:47 PM | 480 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 734 | 93.75% |
| NFLX240426P00485000 | 4/25/2024 5:56 PM | 485 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 18 | 600 | 87.50% |
| NFLX240426P00490000 | 4/26/2024 3:10 PM | 490 | 0.04 | 0.00 | 0.08 | 0.02 | 100.00% | 12 | 987 | 98.44% |
| NFLX240426P00495000 | 4/26/2024 4:54 PM | 495 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 176 | 937 | 82.81% |
| NFLX240426P00500000 | 4/26/2024 3:17 PM | 500 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 191 | 2,589 | 68.75% |
| NFLX240426P00505000 | 4/26/2024 5:02 PM | 505 | 0.01 | 0.02 | 0.02 | -0.01 | -50.00% | 25 | 590 | 72.66% |
| NFLX240426P00510000 | 4/26/2024 4:54 PM | 510 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 36 | 1,258 | 64.84% |
| NFLX240426P00515000 | 4/26/2024 4:35 PM | 515 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 280 | 1,318 | 53.13% |
| NFLX240426P00520000 | 4/26/2024 5:01 PM | 520 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 187 | 1,935 | 52.34% |
| NFLX240426P00525000 | 4/26/2024 5:05 PM | 525 | 0.02 | 0.01 | 0.03 | -0.06 | -85.71% | 258 | 1,776 | 50.00% |
| NFLX240426P00530000 | 4/26/2024 5:06 PM | 530 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 478 | 2,176 | 43.75% |
| NFLX240426P00535000 | 4/26/2024 5:09 PM | 535 | 0.03 | 0.01 | 0.03 | -0.08 | -66.67% | 448 | 1,590 | 37.11% |
| NFLX240426P00540000 | 4/26/2024 5:06 PM | 540 | 0.02 | 0.01 | 0.04 | -0.15 | -93.75% | 2,037 | 2,149 | 31.64% |
| NFLX240426P00545000 | 4/26/2024 5:07 PM | 545 | 0.03 | 0.03 | 0.04 | -0.25 | -89.29% | 2,239 | 1,327 | 24.61% |
| NFLX240426P00550000 | 4/26/2024 5:08 PM | 550 | 0.07 | 0.06 | 0.07 | -0.42 | -87.50% | 6,314 | 2,044 | 19.24% |
| NFLX240426P00555000 | 4/26/2024 5:08 PM | 555 | 0.23 | 0.22 | 0.29 | -0.83 | -78.30% | 4,778 | 1,654 | 15.92% |
| NFLX240426P00560000 | 4/26/2024 5:10 PM | 560 | 1.27 | 1.26 | 1.54 | -0.83 | -39.52% | 1,535 | 2,145 | 14.53% |
| NFLX240426P00565000 | 4/26/2024 5:00 PM | 565 | 5.12 | 4.70 | 5.40 | 0.97 | 23.37% | 353 | 1,006 | 20.14% |
| NFLX240426P00570000 | 4/26/2024 5:07 PM | 570 | 9.62 | 9.35 | 10.90 | 2.32 | 31.78% | 226 | 939 | 38.21% |
| NFLX240426P00575000 | 4/26/2024 5:07 PM | 575 | 14.57 | 14.15 | 15.85 | 3.57 | 32.45% | 61 | 627 | 48.78% |
| NFLX240426P00580000 | 4/26/2024 5:06 PM | 580 | 19.40 | 19.00 | 21.45 | 1.85 | 10.54% | 55 | 263 | 67.85% |
| NFLX240426P00585000 | 4/26/2024 2:42 PM | 585 | 27.83 | 23.50 | 26.45 | 4.83 | 21.00% | 3 | 100 | 78.42% |
| NFLX240426P00590000 | 4/26/2024 4:12 PM | 590 | 33.69 | 28.75 | 31.20 | 9.14 | 37.23% | 2 | 193 | 57.52% |
| NFLX240426P00595000 | 4/26/2024 3:53 PM | 595 | 40.00 | 33.25 | 38.35 | 3.53 | 9.68% | 5 | 8 | 86.57% |
| NFLX240426P00600000 | 4/26/2024 4:23 PM | 600 | 43.32 | 38.05 | 43.50 | 5.08 | 13.28% | 6 | 37 | 94.78% |
| NFLX240426P00602500 | 4/25/2024 6:50 PM | 602.5 | 37.35 | 39.65 | 45.85 | 0.00 | 0.00% | 9 | 2 | 85.69% |
| NFLX240426P00605000 | 4/26/2024 3:56 PM | 605 | 49.00 | 42.35 | 48.45 | 7.40 | 17.79% | 1 | 5 | 93.95% |
| NFLX240426P00607500 | 4/25/2024 7:42 PM | 607.5 | 45.50 | 44.95 | 51.00 | 0.00 | 0.00% | 282 | 34 | 99.90% |
| NFLX240426P00610000 | 4/25/2024 7:42 PM | 610 | 42.25 | 47.55 | 53.45 | 0.00 | 0.00% | 126 | 8 | 104.49% |
| NFLX240426P00612500 | 4/25/2024 6:48 PM | 612.5 | 52.09 | 50.60 | 55.95 | 0.00 | 0.00% | 9 | 1 | 115.53% |
| NFLX240426P00615000 | 4/25/2024 6:48 PM | 615 | 49.50 | 53.05 | 58.45 | 0.00 | 0.00% | 5 | 1 | 118.90% |
| NFLX240426P00617500 | 4/25/2024 6:45 PM | 617.5 | 52.20 | 55.10 | 61.00 | 0.00 | 0.00% | 2 | 1 | 117.48% |
| NFLX240426P00620000 | 4/25/2024 6:50 PM | 620 | 54.55 | 57.50 | 63.45 | 0.00 | 0.00% | 7 | 0 | 119.04% |
| NFLX240426P00622500 | 4/23/2024 6:46 PM | 622.5 | 48.95 | 60.60 | 65.95 | 0.00 | 0.00% | 6 | 1 | 131.25% |
| NFLX240426P00625000 | 4/22/2024 7:20 PM | 625 | 67.90 | 63.10 | 68.35 | 0.00 | 0.00% | 513 | 0 | 133.69% |
| NFLX240426P00627500 | 4/22/2024 3:33 PM | 627.5 | 71.44 | 64.50 | 70.90 | 0.00 | 0.00% | 3 | 0 | 120.12% |
| NFLX240426P00630000 | 4/25/2024 7:42 PM | 630 | 67.95 | 67.00 | 73.45 | 0.00 | 0.00% | 45 | 10 | 124.51% |
| NFLX240426P00632500 | 4/22/2024 2:17 PM | 632.5 | 84.99 | 69.05 | 75.95 | 0.00 | 0.00% | 2 | 0 | 117.19% |
| NFLX240426P00635000 | 4/23/2024 7:11 PM | 635 | 61.80 | 72.90 | 78.45 | 0.00 | 0.00% | 60 | 0 | 147.07% |
| NFLX240426P00637500 | 4/22/2024 2:17 PM | 637.5 | 89.99 | 74.35 | 80.95 | 0.00 | 0.00% | 2 | 0 | 131.25% |
| NFLX240426P00640000 | 4/23/2024 7:11 PM | 640 | 62.00 | 77.35 | 83.35 | 0.00 | 0.00% | 199 | 0 | 143.07% |
| NFLX240426P00645000 | 4/26/2024 2:28 PM | 645 | 87.20 | 82.10 | 88.35 | 6.37 | 7.88% | 30 | 30 | 144.43% |
| NFLX240426P00650000 | 4/25/2024 6:49 PM | 650 | 87.30 | 86.85 | 93.40 | 0.00 | 0.00% | 300 | 0 | 146.00% |
| NFLX240426P00655000 | 4/22/2024 2:17 PM | 655 | 107.49 | 92.85 | 98.45 | 0.00 | 0.00% | 2 | 0 | 174.22% |
| NFLX240426P00660000 | 4/19/2024 2:04 PM | 660 | 87.74 | 97.85 | 103.35 | 0.00 | 0.00% | 4 | 0 | 179.10% |
| NFLX240426P00665000 | 4/22/2024 2:17 PM | 665 | 117.49 | 102.85 | 108.35 | 0.00 | 0.00% | 2 | 0 | 185.64% |
| NFLX240426P00670000 | 4/24/2024 6:38 PM | 670 | 114.20 | 107.80 | 113.30 | 0.00 | 0.00% | 3 | 1 | 190.23% |
| NFLX240426P00675000 | 4/22/2024 2:17 PM | 675 | 127.49 | 112.60 | 118.35 | 0.00 | 0.00% | 3 | 0 | 193.46% |
| NFLX240426P00680000 | 4/22/2024 2:17 PM | 680 | 132.49 | 117.30 | 123.40 | 0.00 | 0.00% | 2 | 0 | 193.95% |
| NFLX240426P00685000 | 4/22/2024 2:17 PM | 685 | 137.49 | 122.45 | 128.45 | 0.00 | 0.00% | 2 | 0 | 204.59% |
| NFLX240426P00690000 | 4/22/2024 2:17 PM | 690 | 142.49 | 127.50 | 133.45 | 0.00 | 0.00% | 4 | 0 | 211.72% |
| NFLX240426P00700000 | 4/22/2024 7:20 PM | 700 | 142.85 | 137.80 | 143.45 | 0.00 | 0.00% | 171 | 0 | 230.23% |
| NFLX240426P00705000 | 4/22/2024 2:17 PM | 705 | 157.51 | 142.75 | 148.25 | 0.00 | 0.00% | 2 | 0 | 230.57% |
| NFLX240426P00710000 | 4/22/2024 2:17 PM | 710 | 162.82 | 146.65 | 153.40 | 0.00 | 0.00% | 2 | 0 | 207.62% |
| NFLX240426P00715000 | 4/22/2024 2:17 PM | 715 | 167.82 | 152.30 | 158.45 | 0.00 | 0.00% | 2 | 0 | 235.64% |
| NFLX240426P00725000 | 4/18/2024 7:09 PM | 725 | 118.71 | 162.75 | 168.45 | 0.00 | 0.00% | - | 0 | 258.01% |
| NFLX240426P00730000 | 4/22/2024 7:20 PM | 730 | 177.05 | 167.80 | 173.40 | 0.00 | 0.00% | 102 | 0 | 263.57% |
| NFLX240426P00735000 | 4/22/2024 2:17 PM | 735 | 187.82 | 172.60 | 178.45 | 0.00 | 0.00% | 2 | 0 | 265.43% |
| NFLX240426P00755000 | 4/18/2024 7:03 PM | 755 | 146.68 | 192.65 | 198.45 | 0.00 | 0.00% | - | 0 | 287.99% |
| NFLX240426P00770000 | 4/22/2024 2:17 PM | 770 | 223.33 | 207.60 | 213.45 | 0.00 | 0.00% | 2 | 0 | 302.05% |
| NFLX240426P00825000 | 4/18/2024 7:09 PM | 825 | 217.30 | 262.40 | 268.40 | 0.00 | 0.00% | - | 0 | 346.88% |
| NFLX240426P00830000 | 4/19/2024 6:13 PM | 830 | 270.11 | 268.00 | 273.35 | 0.00 | 0.00% | 1 | 0 | 368.36% |
| NFLX240426P00860000 | 4/23/2024 1:46 PM | 860 | 294.45 | 297.00 | 303.30 | 0.00 | 0.00% | 1 | 0 | 356.64% |
Related Tickers
ROKU Roku, Inc.
57.51
-8.44%
DIS The Walt Disney Company
112.59
-0.16%
PARA Paramount Global
12.03
-1.27%
AMC AMC Entertainment Holdings, Inc.
3.4799
+6.09%
WBD Warner Bros. Discovery, Inc.
8.11
-2.17%
CSSE Chicken Soup for the Soul Entertainment, Inc.
0.2370
-8.85%
SIRI Sirius XM Holdings Inc.
3.0050
-0.50%
PARAA Paramount Global
22.64
+1.21%
IQ iQIYI, Inc.
5.03
+4.25%
LYV Live Nation Entertainment, Inc.
88.89
+0.45%