NasdaqGS - Nasdaq Real Time Price • USD
Netflix, Inc. (NFLX)
As of 11:03 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00300000 | 4/18/2024 7:14 PM | 300 | 308.18 | 264.50 | 268.30 | 0.00 | 0.00% | - | 2 | 273.05% |
| NFLX240426C00360000 | 4/19/2024 2:34 PM | 360 | 210.10 | 204.55 | 208.60 | 0.00 | 0.00% | 2 | 2 | 209.86% |
| NFLX240426C00370000 | 4/19/2024 1:40 PM | 370 | 190.00 | 194.60 | 198.45 | 0.00 | 0.00% | 4 | 3 | 196.39% |
| NFLX240426C00390000 | 4/19/2024 7:49 PM | 390 | 166.01 | 175.15 | 178.45 | 0.00 | 0.00% | 1 | 0 | 184.77% |
| NFLX240426C00400000 | 4/19/2024 1:58 PM | 400 | 177.19 | 164.55 | 168.55 | 0.00 | 0.00% | 10 | 32 | 165.33% |
| NFLX240426C00405000 | 4/17/2024 6:34 PM | 405 | 209.31 | 159.60 | 163.45 | 0.00 | 0.00% | 1 | 1 | 159.28% |
| NFLX240426C00410000 | 4/17/2024 7:05 PM | 410 | 204.90 | 155.10 | 158.40 | 0.00 | 0.00% | 1 | 4 | 161.67% |
| NFLX240426C00420000 | 4/18/2024 7:14 PM | 420 | 188.58 | 145.15 | 148.50 | 0.00 | 0.00% | 2 | 5 | 153.37% |
| NFLX240426C00425000 | 4/4/2024 7:53 PM | 425 | 194.22 | 139.05 | 143.50 | 0.00 | 0.00% | 2 | 0 | 129.44% |
| NFLX240426C00430000 | 4/11/2024 7:00 PM | 430 | 202.00 | 135.20 | 138.60 | 0.00 | 0.00% | 2 | 3 | 144.92% |
| NFLX240426C00435000 | 4/19/2024 2:04 PM | 435 | 139.33 | 129.15 | 133.50 | 0.00 | 0.00% | 1 | 1 | 122.27% |
| NFLX240426C00445000 | 3/13/2024 7:39 PM | 445 | 165.47 | 176.70 | 180.80 | 0.00 | 0.00% | - | 1 | 519.01% |
| NFLX240426C00450000 | 4/19/2024 3:18 PM | 450 | 110.90 | 113.70 | 118.50 | 0.00 | 0.00% | 2 | 1 | 98.54% |
| NFLX240426C00455000 | 4/5/2024 7:32 PM | 455 | 183.05 | 109.60 | 113.35 | 0.00 | 0.00% | 6 | 6 | 108.79% |
| NFLX240426C00460000 | 4/11/2024 2:09 PM | 460 | 161.83 | 105.30 | 108.45 | 0.00 | 0.00% | 2 | 6 | 113.92% |
| NFLX240426C00465000 | 4/19/2024 5:24 PM | 465 | 92.44 | 99.10 | 103.45 | 0.00 | 0.00% | 1 | 1 | 93.31% |
| NFLX240426C00470000 | 4/22/2024 2:02 PM | 470 | 74.73 | 94.65 | 98.70 | 0.00 | 0.00% | 13 | 19 | 99.80% |
| NFLX240426C00475000 | 4/19/2024 5:24 PM | 475 | 82.52 | 89.55 | 93.55 | 0.00 | 0.00% | 1 | 57 | 92.19% |
| NFLX240426C00480000 | 4/18/2024 3:22 PM | 480 | 139.40 | 83.90 | 88.50 | 0.00 | 0.00% | 50 | 50 | 77.73% |
| NFLX240426C00485000 | 4/22/2024 2:15 PM | 485 | 62.00 | 79.75 | 83.60 | 0.00 | 0.00% | 1 | 15 | 85.60% |
| NFLX240426C00490000 | 4/19/2024 7:42 PM | 490 | 66.47 | 74.65 | 78.55 | 0.00 | 0.00% | 1 | 15 | 79.39% |
| NFLX240426C00495000 | 4/22/2024 1:49 PM | 495 | 54.20 | 68.80 | 73.60 | 0.00 | 0.00% | 6 | 8 | 65.14% |
| NFLX240426C00500000 | 4/23/2024 2:19 PM | 500 | 66.00 | 65.30 | 68.65 | 9.20 | 16.20% | 1 | 50 | 76.34% |
| NFLX240426C00505000 | 4/22/2024 3:29 PM | 505 | 49.32 | 60.30 | 63.75 | 0.00 | 0.00% | 2 | 3 | 72.14% |
| NFLX240426C00510000 | 4/22/2024 4:14 PM | 510 | 44.75 | 55.35 | 58.80 | 0.00 | 0.00% | 5 | 4 | 67.85% |
| NFLX240426C00515000 | 4/22/2024 2:22 PM | 515 | 34.70 | 50.35 | 53.75 | 0.00 | 0.00% | 6 | 6 | 62.55% |
| NFLX240426C00520000 | 4/22/2024 6:11 PM | 520 | 37.30 | 44.00 | 48.00 | 0.00 | 0.00% | 34 | 28 | 67.26% |
| NFLX240426C00525000 | 4/23/2024 1:39 PM | 525 | 36.50 | 39.60 | 43.85 | 5.50 | 17.74% | 15 | 35 | 68.53% |
| NFLX240426C00530000 | 4/23/2024 1:53 PM | 530 | 35.00 | 35.65 | 39.05 | 7.70 | 28.21% | 3 | 228 | 50.40% |
| NFLX240426C00535000 | 4/23/2024 2:42 PM | 535 | 32.70 | 30.45 | 33.65 | 10.50 | 47.30% | 1 | 323 | 55.13% |
| NFLX240426C00540000 | 4/23/2024 2:42 PM | 540 | 27.80 | 26.10 | 28.20 | 8.80 | 46.32% | 22 | 107 | 46.00% |
| NFLX240426C00545000 | 4/23/2024 2:43 PM | 545 | 23.05 | 21.60 | 23.45 | 9.31 | 67.76% | 32 | 362 | 41.53% |
| NFLX240426C00550000 | 4/23/2024 2:42 PM | 550 | 19.00 | 17.85 | 19.30 | 8.44 | 79.92% | 88 | 804 | 39.90% |
| NFLX240426C00555000 | 4/23/2024 2:43 PM | 555 | 14.80 | 13.95 | 15.95 | 6.70 | 82.72% | 336 | 993 | 40.82% |
| NFLX240426C00560000 | 4/23/2024 2:45 PM | 560 | 10.55 | 10.65 | 11.25 | 4.45 | 72.95% | 1,220 | 1,316 | 33.94% |
| NFLX240426C00565000 | 4/23/2024 2:46 PM | 565 | 7.80 | 7.90 | 8.20 | 3.52 | 82.24% | 1,501 | 963 | 32.87% |
| NFLX240426C00570000 | 4/23/2024 2:47 PM | 570 | 5.74 | 5.65 | 5.90 | 2.74 | 90.43% | 2,774 | 1,702 | 32.87% |
| NFLX240426C00575000 | 4/23/2024 2:47 PM | 575 | 3.90 | 3.80 | 4.00 | 1.76 | 82.24% | 2,158 | 2,074 | 32.43% |
| NFLX240426C00580000 | 4/23/2024 2:47 PM | 580 | 2.59 | 2.48 | 2.60 | 1.23 | 105.13% | 2,225 | 2,007 | 32.14% |
| NFLX240426C00585000 | 4/23/2024 2:46 PM | 585 | 1.49 | 1.49 | 1.64 | 0.43 | 40.57% | 949 | 1,452 | 32.08% |
| NFLX240426C00590000 | 4/23/2024 2:46 PM | 590 | 1.00 | 0.91 | 1.02 | 0.33 | 60.00% | 851 | 1,128 | 32.31% |
| NFLX240426C00595000 | 4/23/2024 2:42 PM | 595 | 0.60 | 0.56 | 0.61 | 0.13 | 27.66% | 400 | 1,685 | 32.50% |
| NFLX240426C00600000 | 4/23/2024 2:45 PM | 600 | 0.35 | 0.35 | 0.39 | 0.01 | 2.86% | 1,206 | 4,780 | 33.30% |
| NFLX240426C00602500 | 4/23/2024 2:41 PM | 602.5 | 0.30 | 0.27 | 0.34 | 0.01 | 3.45% | 31 | 260 | 34.28% |
| NFLX240426C00605000 | 4/23/2024 2:44 PM | 605 | 0.22 | 0.21 | 0.25 | -0.01 | -4.35% | 307 | 1,346 | 34.18% |
| NFLX240426C00607500 | 4/23/2024 2:18 PM | 607.5 | 0.20 | 0.16 | 0.21 | 0.00 | 0.00% | 36 | 283 | 34.86% |
| NFLX240426C00610000 | 4/23/2024 2:45 PM | 610 | 0.14 | 0.13 | 0.18 | -0.05 | -26.32% | 531 | 1,377 | 35.65% |
| NFLX240426C00612500 | 4/23/2024 2:47 PM | 612.5 | 0.10 | 0.10 | 0.17 | -0.05 | -25.00% | 20 | 504 | 36.96% |
| NFLX240426C00615000 | 4/23/2024 2:40 PM | 615 | 0.11 | 0.10 | 0.13 | -0.04 | -26.67% | 194 | 2,373 | 37.06% |
| NFLX240426C00617500 | 4/23/2024 2:40 PM | 617.5 | 0.10 | 0.09 | 0.13 | -0.02 | -16.67% | 32 | 644 | 38.57% |
| NFLX240426C00620000 | 4/23/2024 2:43 PM | 620 | 0.08 | 0.06 | 0.10 | -0.02 | -20.00% | 102 | 1,451 | 38.67% |
| NFLX240426C00622500 | 4/23/2024 2:02 PM | 622.5 | 0.05 | 0.05 | 0.11 | -0.04 | -44.44% | 5 | 470 | 40.63% |
| NFLX240426C00625000 | 4/23/2024 2:30 PM | 625 | 0.06 | 0.02 | 0.09 | -0.04 | -40.00% | 185 | 1,575 | 41.02% |
| NFLX240426C00627500 | 4/23/2024 1:53 PM | 627.5 | 0.06 | 0.03 | 0.09 | -0.06 | -50.00% | 2 | 151 | 42.48% |
| NFLX240426C00630000 | 4/23/2024 2:39 PM | 630 | 0.05 | 0.05 | 0.07 | -0.04 | -40.00% | 76 | 486 | 42.58% |
| NFLX240426C00632500 | 4/23/2024 1:50 PM | 632.5 | 0.07 | 0.02 | 0.06 | 0.00 | 0.00% | 38 | 112 | 43.16% |
| NFLX240426C00635000 | 4/23/2024 2:34 PM | 635 | 0.04 | 0.01 | 0.06 | -0.02 | -18.18% | 2 | 395 | 44.53% |
| NFLX240426C00637500 | 4/23/2024 1:37 PM | 637.5 | 0.21 | 0.01 | 0.05 | 0.15 | 250.00% | 1 | 91 | 44.92% |
| NFLX240426C00640000 | 4/23/2024 2:40 PM | 640 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 150 | 727 | 46.09% |
| NFLX240426C00645000 | 4/23/2024 2:29 PM | 645 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 3 | 334 | 46.09% |
| NFLX240426C00650000 | 4/23/2024 2:41 PM | 650 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 570 | 1,367 | 50.00% |
| NFLX240426C00655000 | 4/23/2024 1:41 PM | 655 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 6 | 634 | 50.00% |
| NFLX240426C00660000 | 4/23/2024 2:43 PM | 660 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 20 | 438 | 52.34% |
| NFLX240426C00665000 | 4/23/2024 1:34 PM | 665 | 0.04 | 0.00 | 0.03 | 0.01 | 33.33% | 3 | 308 | 52.34% |
| NFLX240426C00670000 | 4/23/2024 1:31 PM | 670 | 0.39 | 0.00 | 0.03 | 0.37 | 1,850.00% | 10 | 376 | 54.30% |
| NFLX240426C00675000 | 4/23/2024 2:44 PM | 675 | 0.01 | 0.00 | 0.06 | -0.02 | -50.00% | 4 | 424 | 60.16% |
| NFLX240426C00680000 | 4/23/2024 2:21 PM | 680 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 7 | 896 | 58.59% |
| NFLX240426C00685000 | 4/23/2024 2:46 PM | 685 | 0.02 | 0.01 | 0.03 | -0.16 | -88.89% | 12 | 346 | 62.50% |
| NFLX240426C00690000 | 4/22/2024 7:12 PM | 690 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 7 | 438 | 60.94% |
| NFLX240426C00695000 | 4/23/2024 1:40 PM | 695 | 0.18 | 0.00 | 0.01 | 0.16 | 800.00% | 2 | 180 | 59.38% |
| NFLX240426C00700000 | 4/23/2024 2:40 PM | 700 | 0.02 | 0.01 | 0.02 | 0.01 | 0.00% | 99 | 2,140 | 67.19% |
| NFLX240426C00705000 | 4/23/2024 1:41 PM | 705 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 202 | 62.50% |
| NFLX240426C00710000 | 4/23/2024 2:41 PM | 710 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 16 | 375 | 68.75% |
| NFLX240426C00715000 | 4/23/2024 2:22 PM | 715 | 0.02 | 0.00 | 0.02 | 0.01 | 0.00% | 1 | 108 | 70.31% |
| NFLX240426C00720000 | 4/23/2024 2:22 PM | 720 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 33 | 1,089 | 68.75% |
| NFLX240426C00725000 | 4/22/2024 7:33 PM | 725 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 118 | 308 | 70.31% |
| NFLX240426C00730000 | 4/23/2024 2:08 PM | 730 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 44 | 391 | 76.56% |
| NFLX240426C00735000 | 4/19/2024 7:52 PM | 735 | 0.02 | 0.00 | 0.63 | 0.00 | 0.00% | 14 | 221 | 110.94% |
| NFLX240426C00740000 | 4/23/2024 2:37 PM | 740 | 0.02 | 0.00 | 0.20 | 0.01 | 0.00% | 1 | 447 | 98.83% |
| NFLX240426C00745000 | 4/22/2024 6:39 PM | 745 | 0.01 | 0.00 | 0.17 | 0.00 | 0.00% | 2 | 352 | 99.22% |
| NFLX240426C00750000 | 4/22/2024 6:48 PM | 750 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 23 | 650 | 79.69% |
| NFLX240426C00755000 | 4/19/2024 4:37 PM | 755 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 29 | 95 | 81.25% |
| NFLX240426C00760000 | 4/19/2024 3:46 PM | 760 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 24 | 238 | 82.81% |
| NFLX240426C00765000 | 4/19/2024 4:19 PM | 765 | 0.04 | 0.00 | 0.01 | 0.02 | 100.00% | 1 | 84 | 84.38% |
| NFLX240426C00770000 | 4/22/2024 4:16 PM | 770 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 219 | 85.94% |
| NFLX240426C00775000 | 4/19/2024 1:30 PM | 775 | 0.20 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 41 | 87.50% |
| NFLX240426C00780000 | 4/22/2024 2:01 PM | 780 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 168 | 50.00% |
| NFLX240426C00785000 | 4/22/2024 2:01 PM | 785 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 237 | 90.63% |
| NFLX240426C00790000 | 4/22/2024 2:02 PM | 790 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 244 | 93.75% |
| NFLX240426C00795000 | 4/18/2024 7:51 PM | 795 | 0.32 | 0.00 | 0.01 | 0.00 | 0.00% | - | 6 | 93.75% |
| NFLX240426C00800000 | 4/22/2024 4:41 PM | 800 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,543 | 96.88% |
| NFLX240426C00805000 | 4/19/2024 1:50 PM | 805 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 37 | 96.88% |
| NFLX240426C00810000 | 4/19/2024 2:14 PM | 810 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 84 | 98.44% |
| NFLX240426C00815000 | 4/18/2024 7:27 PM | 815 | 0.29 | 0.00 | 0.01 | 0.00 | 0.00% | - | 85 | 100.00% |
| NFLX240426C00820000 | 4/22/2024 1:46 PM | 820 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 110 | 103.13% |
| NFLX240426C00825000 | 4/19/2024 1:36 PM | 825 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 116 | 103.13% |
| NFLX240426C00830000 | 4/19/2024 1:36 PM | 830 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 57 | 106.25% |
| NFLX240426C00840000 | 4/19/2024 1:31 PM | 840 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 661 | 721 | 109.38% |
| NFLX240426C00850000 | 4/22/2024 1:56 PM | 850 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 179 | 112.50% |
| NFLX240426C00860000 | 4/18/2024 7:59 PM | 860 | 0.09 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 55 | 115.63% |
| 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 | 225.00% |
| NFLX240426P00310000 | 4/19/2024 2:46 PM | 310 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2 | 165.63% |
| NFLX240426P00320000 | 4/19/2024 1:38 PM | 320 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 7 | 156.25% |
| NFLX240426P00330000 | 4/19/2024 6:00 PM | 330 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2,070 | 2,070 | 150.00% |
| NFLX240426P00340000 | 3/19/2024 1:49 PM | 340 | 0.16 | 0.00 | 0.43 | 0.00 | 0.00% | 1 | 1 | 198.83% |
| NFLX240426P00350000 | 4/18/2024 7:55 PM | 350 | 0.09 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 4 | 140.63% |
| NFLX240426P00360000 | 4/18/2024 2:09 PM | 360 | 0.14 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 24 | 132.81% |
| NFLX240426P00370000 | 4/22/2024 1:33 PM | 370 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 127 | 125.00% |
| NFLX240426P00380000 | 4/22/2024 2:53 PM | 380 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 30 | 118.75% |
| NFLX240426P00390000 | 4/19/2024 6:01 PM | 390 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 189 | 189 | 106.25% |
| NFLX240426P00400000 | 4/22/2024 7:51 PM | 400 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 191 | 582 | 107.81% |
| NFLX240426P00405000 | 4/19/2024 7:59 PM | 405 | 0.08 | 0.00 | 0.02 | 0.00 | 0.00% | 360 | 324 | 100.00% |
| NFLX240426P00410000 | 4/22/2024 2:04 PM | 410 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 129 | 96.88% |
| NFLX240426P00415000 | 4/22/2024 1:40 PM | 415 | 0.06 | 0.00 | 0.03 | 0.00 | 0.00% | 4 | 13 | 96.88% |
| NFLX240426P00420000 | 4/22/2024 2:10 PM | 420 | 0.03 | 0.00 | 0.12 | 0.00 | 0.00% | 18 | 211 | 105.86% |
| NFLX240426P00425000 | 4/22/2024 2:46 PM | 425 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 385 | 81.25% |
| NFLX240426P00430000 | 4/22/2024 7:58 PM | 430 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 84 | 203 | 78.13% |
| NFLX240426P00435000 | 4/19/2024 7:54 PM | 435 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 32 | 27 | 75.00% |
| NFLX240426P00440000 | 4/22/2024 2:11 PM | 440 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 33 | 150 | 79.69% |
| NFLX240426P00445000 | 4/22/2024 3:49 PM | 445 | 0.04 | 0.00 | 0.07 | 0.00 | 0.00% | 105 | 134 | 82.42% |
| NFLX240426P00450000 | 4/23/2024 2:16 PM | 450 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 25 | 476 | 70.31% |
| NFLX240426P00455000 | 4/23/2024 2:16 PM | 455 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 13 | 192 | 69.53% |
| NFLX240426P00460000 | 4/23/2024 2:14 PM | 460 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 37 | 197 | 66.41% |
| NFLX240426P00465000 | 4/23/2024 2:25 PM | 465 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 15 | 327 | 66.41% |
| NFLX240426P00470000 | 4/23/2024 2:21 PM | 470 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 6 | 575 | 61.72% |
| NFLX240426P00475000 | 4/23/2024 2:33 PM | 475 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 21 | 447 | 61.72% |
| NFLX240426P00480000 | 4/23/2024 2:38 PM | 480 | 0.01 | 0.01 | 0.05 | -0.06 | -85.71% | 281 | 733 | 57.42% |
| NFLX240426P00485000 | 4/23/2024 2:37 PM | 485 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 61 | 575 | 55.08% |
| NFLX240426P00490000 | 4/23/2024 2:47 PM | 490 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 109 | 894 | 52.54% |
| NFLX240426P00495000 | 4/23/2024 2:22 PM | 495 | 0.05 | 0.03 | 0.08 | -0.13 | -72.22% | 207 | 1,007 | 50.98% |
| NFLX240426P00500000 | 4/23/2024 2:43 PM | 500 | 0.08 | 0.07 | 0.09 | -0.16 | -66.67% | 996 | 3,285 | 50.39% |
| NFLX240426P00505000 | 4/23/2024 2:35 PM | 505 | 0.09 | 0.09 | 0.11 | -0.21 | -70.00% | 242 | 620 | 48.05% |
| NFLX240426P00510000 | 4/23/2024 2:43 PM | 510 | 0.14 | 0.13 | 0.14 | -0.29 | -67.44% | 379 | 1,698 | 45.90% |
| NFLX240426P00515000 | 4/23/2024 2:30 PM | 515 | 0.17 | 0.16 | 0.18 | -0.35 | -67.31% | 177 | 1,258 | 43.75% |
| NFLX240426P00520000 | 4/23/2024 2:46 PM | 520 | 0.22 | 0.19 | 0.24 | -0.52 | -70.27% | 855 | 2,104 | 41.75% |
| NFLX240426P00525000 | 4/23/2024 2:46 PM | 525 | 0.30 | 0.30 | 0.31 | -0.66 | -70.21% | 282 | 1,763 | 39.45% |
| NFLX240426P00530000 | 4/23/2024 2:45 PM | 530 | 0.40 | 0.39 | 0.41 | -1.13 | -73.86% | 956 | 2,320 | 37.23% |
| NFLX240426P00535000 | 4/23/2024 2:47 PM | 535 | 0.55 | 0.55 | 0.60 | -1.60 | -73.73% | 550 | 1,227 | 35.67% |
| NFLX240426P00540000 | 4/23/2024 2:48 PM | 540 | 0.87 | 0.78 | 0.89 | -2.23 | -73.36% | 1,556 | 1,671 | 34.22% |
| NFLX240426P00545000 | 4/23/2024 2:46 PM | 545 | 1.28 | 1.28 | 1.35 | -3.07 | -69.77% | 655 | 1,281 | 33.01% |
| NFLX240426P00550000 | 4/23/2024 2:46 PM | 550 | 1.90 | 1.83 | 1.97 | -4.21 | -68.90% | 2,913 | 2,017 | 31.45% |
| NFLX240426P00555000 | 4/23/2024 2:48 PM | 555 | 2.96 | 2.77 | 2.94 | -5.49 | -65.75% | 1,538 | 600 | 30.27% |
| NFLX240426P00560000 | 4/23/2024 2:46 PM | 560 | 4.40 | 4.20 | 4.45 | -6.90 | -61.06% | 1,376 | 1,588 | 29.75% |
| NFLX240426P00565000 | 4/23/2024 2:46 PM | 565 | 6.30 | 6.10 | 6.35 | -7.77 | -55.22% | 643 | 1,038 | 28.68% |
| NFLX240426P00570000 | 4/23/2024 2:44 PM | 570 | 8.83 | 8.80 | 9.50 | -9.55 | -51.96% | 340 | 998 | 30.54% |
| NFLX240426P00575000 | 4/23/2024 2:44 PM | 575 | 12.07 | 11.80 | 12.15 | -10.53 | -46.59% | 122 | 602 | 27.70% |
| NFLX240426P00580000 | 4/23/2024 2:38 PM | 580 | 15.65 | 15.50 | 16.45 | -11.00 | -41.28% | 39 | 420 | 30.53% |
| NFLX240426P00585000 | 4/23/2024 2:40 PM | 585 | 20.40 | 18.55 | 21.50 | -9.55 | -31.89% | 11 | 184 | 36.69% |
| NFLX240426P00590000 | 4/23/2024 2:08 PM | 590 | 26.65 | 24.20 | 25.50 | -9.14 | -25.54% | 36 | 438 | 35.16% |
| NFLX240426P00595000 | 4/23/2024 2:36 PM | 595 | 28.80 | 27.70 | 30.15 | -10.00 | -25.77% | 5 | 262 | 36.80% |
| NFLX240426P00600000 | 4/23/2024 2:30 PM | 600 | 33.80 | 33.05 | 35.50 | -11.90 | -26.04% | 57 | 357 | 44.58% |
| NFLX240426P00602500 | 4/22/2024 3:07 PM | 602.5 | 42.70 | 34.50 | 37.85 | -9.30 | -17.88% | 5 | 41 | 45.41% |
| NFLX240426P00605000 | 4/23/2024 2:23 PM | 605 | 39.00 | 37.45 | 40.85 | -12.50 | -24.27% | 14 | 51 | 52.22% |
| NFLX240426P00607500 | 4/22/2024 7:10 PM | 607.5 | 51.60 | 40.75 | 42.80 | 0.00 | 0.00% | 28 | 88 | 49.19% |
| NFLX240426P00610000 | 4/23/2024 1:39 PM | 610 | 45.35 | 42.10 | 45.95 | -9.27 | -16.97% | 16 | 46 | 57.62% |
| NFLX240426P00612500 | 4/23/2024 2:30 PM | 612.5 | 45.46 | 45.65 | 47.70 | -13.69 | -23.14% | 21 | 30 | 52.25% |
| NFLX240426P00615000 | 4/23/2024 1:46 PM | 615 | 49.50 | 47.75 | 50.75 | -9.33 | -15.86% | 3 | 51 | 60.14% |
| NFLX240426P00617500 | 4/23/2024 1:42 PM | 617.5 | 53.20 | 49.95 | 53.20 | -8.24 | -13.41% | 2 | 5 | 61.77% |
| NFLX240426P00620000 | 4/23/2024 2:17 PM | 620 | 55.32 | 51.40 | 55.75 | -10.08 | -15.41% | 2 | 27 | 64.37% |
| NFLX240426P00622500 | 4/23/2024 2:27 PM | 622.5 | 56.00 | 55.60 | 58.20 | -13.35 | -19.25% | 1 | 2 | 65.92% |
| NFLX240426P00625000 | 4/22/2024 7:20 PM | 625 | 67.90 | 56.50 | 60.75 | 0.00 | 0.00% | 513 | 0 | 68.49% |
| NFLX240426P00627500 | 4/22/2024 3:33 PM | 627.5 | 71.44 | 59.90 | 63.25 | 0.00 | 0.00% | 3 | 0 | 70.53% |
| NFLX240426P00630000 | 4/22/2024 7:42 PM | 630 | 76.31 | 61.70 | 65.75 | 0.00 | 0.00% | 128 | 23 | 72.53% |
| NFLX240426P00632500 | 4/22/2024 2:17 PM | 632.5 | 84.99 | 63.80 | 68.30 | 0.00 | 0.00% | 2 | 0 | 75.07% |
| NFLX240426P00635000 | 4/22/2024 7:20 PM | 635 | 71.03 | 67.10 | 71.20 | -6.92 | -8.88% | 10 | 11 | 81.25% |
| NFLX240426P00637500 | 4/22/2024 2:17 PM | 637.5 | 89.99 | 69.90 | 73.35 | 0.00 | 0.00% | 2 | 0 | 79.57% |
| NFLX240426P00640000 | 4/22/2024 7:20 PM | 640 | 86.13 | 71.80 | 76.25 | 0.00 | 0.00% | 180 | 25 | 85.79% |
| NFLX240426P00645000 | 4/22/2024 7:20 PM | 645 | 87.70 | 76.15 | 80.10 | 0.00 | 0.00% | 202 | 30 | 75.34% |
| NFLX240426P00650000 | 4/22/2024 7:20 PM | 650 | 96.90 | 83.00 | 85.55 | 0.00 | 0.00% | 31 | 0 | 57.72% |
| NFLX240426P00655000 | 4/22/2024 2:17 PM | 655 | 107.49 | 87.45 | 90.10 | 0.00 | 0.00% | 2 | 0 | 82.25% |
| NFLX240426P00660000 | 4/19/2024 2:04 PM | 660 | 87.74 | 91.45 | 95.85 | 0.00 | 0.00% | 4 | 0 | 96.46% |
| NFLX240426P00665000 | 4/22/2024 2:17 PM | 665 | 117.49 | 96.25 | 100.20 | 0.00 | 0.00% | 2 | 0 | 90.65% |
| NFLX240426P00670000 | 4/22/2024 7:20 PM | 670 | 117.05 | 101.30 | 105.80 | 0.00 | 0.00% | 32 | 1 | 102.93% |
| NFLX240426P00675000 | 4/22/2024 2:17 PM | 675 | 127.49 | 106.65 | 110.60 | 0.00 | 0.00% | 3 | 0 | 103.56% |
| NFLX240426P00680000 | 4/22/2024 2:17 PM | 680 | 132.49 | 111.25 | 115.70 | 0.00 | 0.00% | 2 | 0 | 108.40% |
| NFLX240426P00685000 | 4/22/2024 2:17 PM | 685 | 137.49 | 118.15 | 120.70 | 0.00 | 0.00% | 2 | 0 | 83.89% |
| NFLX240426P00690000 | 4/22/2024 2:17 PM | 690 | 142.49 | 121.25 | 126.20 | 0.00 | 0.00% | 4 | 0 | 121.92% |
| NFLX240426P00700000 | 4/22/2024 7:20 PM | 700 | 142.85 | 133.10 | 135.70 | 0.00 | 0.00% | 171 | 0 | 90.72% |
| NFLX240426P00705000 | 4/22/2024 2:17 PM | 705 | 157.51 | 136.25 | 140.70 | 0.00 | 0.00% | 2 | 0 | 124.63% |
| NFLX240426P00710000 | 4/22/2024 2:17 PM | 710 | 162.82 | 143.20 | 145.65 | 0.00 | 0.00% | 2 | 0 | 97.07% |
| NFLX240426P00715000 | 4/22/2024 2:17 PM | 715 | 167.82 | 146.40 | 150.05 | 0.00 | 0.00% | 2 | 0 | 118.65% |
| NFLX240426P00725000 | 4/18/2024 7:09 PM | 725 | 118.71 | 157.25 | 160.85 | 0.00 | 0.00% | - | 0 | 139.36% |
| NFLX240426P00730000 | 4/22/2024 7:20 PM | 730 | 177.05 | 162.15 | 165.65 | 0.00 | 0.00% | 102 | 0 | 139.04% |
| NFLX240426P00735000 | 4/22/2024 2:17 PM | 735 | 187.82 | 168.25 | 171.25 | 0.00 | 0.00% | 2 | 0 | 121.92% |
| NFLX240426P00755000 | 4/18/2024 7:03 PM | 755 | 146.68 | 188.25 | 191.35 | 0.00 | 0.00% | - | 0 | 133.79% |
| NFLX240426P00770000 | 4/22/2024 2:17 PM | 770 | 223.33 | 203.35 | 205.85 | 0.00 | 0.00% | 2 | 0 | 134.18% |
| NFLX240426P00825000 | 4/18/2024 7:09 PM | 825 | 217.30 | 257.35 | 260.70 | 0.00 | 0.00% | - | 0 | 190.99% |
| NFLX240426P00830000 | 4/19/2024 6:13 PM | 830 | 270.11 | 261.35 | 265.75 | 0.00 | 0.00% | 1 | 0 | 194.48% |
| NFLX240426P00860000 | 4/23/2024 1:46 PM | 860 | 294.45 | 293.15 | 296.55 | -10.55 | -3.46% | 1 | 1 | 184.18% |
Related Tickers
AMC AMC Entertainment Holdings, Inc.
3.4850
+1.90%
DIS The Walt Disney Company
112.89
+0.80%
PARA Paramount Global
12.67
+2.30%
ROKU Roku, Inc.
60.60
+3.46%
WBD Warner Bros. Discovery, Inc.
8.51
+0.41%
LYV Live Nation Entertainment, Inc.
91.32
+3.24%
SIRI Sirius XM Holdings Inc.
3.1850
+1.76%
PARAA Paramount Global
23.02
+1.90%
IQ iQIYI, Inc.
4.4950
+4.29%
CGX.TO Cineplex Inc.
8.16
+1.24%