NasdaqGS - Delayed Quote • USD
Netflix, Inc. (NFLX)
At close: 4:00 PM EDT
After hours: 4:37 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 | 260.65 | 268.20 | 0.00 | 0.00% | 5 | 7 | 524.02% |
| NFLX240426C00360000 | 4/25/2024 4:05 PM | 360 | 203.10 | 200.90 | 208.70 | 3.35 | 1.68% | 1 | 1 | 50.00% |
| NFLX240426C00370000 | 4/19/2024 1:40 PM | 370 | 190.00 | 190.70 | 198.35 | 0.00 | 0.00% | 4 | 3 | 376.22% |
| NFLX240426C00390000 | 4/19/2024 7:49 PM | 390 | 166.01 | 171.10 | 178.25 | 0.00 | 0.00% | 1 | 0 | 335.16% |
| NFLX240426C00400000 | 4/25/2024 7:03 PM | 400 | 164.14 | 160.65 | 168.35 | -13.05 | -7.36% | 22 | 32 | 318.48% |
| NFLX240426C00405000 | 4/17/2024 6:34 PM | 405 | 209.31 | 155.70 | 163.35 | 0.00 | 0.00% | 1 | 1 | 309.18% |
| NFLX240426C00410000 | 4/25/2024 1:46 PM | 410 | 143.53 | 150.65 | 158.35 | -61.37 | -29.95% | 3 | 4 | 299.98% |
| NFLX240426C00420000 | 4/18/2024 7:14 PM | 420 | 188.58 | 140.75 | 148.20 | 0.00 | 0.00% | 2 | 5 | 278.91% |
| NFLX240426C00425000 | 4/4/2024 7:53 PM | 425 | 194.22 | 135.65 | 143.35 | 0.00 | 0.00% | 2 | 0 | 272.80% |
| NFLX240426C00430000 | 4/25/2024 7:59 PM | 430 | 135.00 | 133.00 | 138.35 | -67.00 | -33.17% | 1 | 3 | 197.71% |
| NFLX240426C00435000 | 4/19/2024 2:04 PM | 435 | 139.33 | 125.80 | 133.35 | 0.00 | 0.00% | 1 | 1 | 255.03% |
| NFLX240426C00445000 | 4/25/2024 1:30 PM | 445 | 97.66 | 116.05 | 123.10 | -67.81 | -40.98% | 1 | 1 | 233.20% |
| NFLX240426C00450000 | 4/19/2024 3:18 PM | 450 | 110.90 | 110.90 | 118.10 | 0.00 | 0.00% | 2 | 1 | 224.63% |
| NFLX240426C00455000 | 4/5/2024 7:32 PM | 455 | 183.05 | 105.80 | 113.30 | 0.00 | 0.00% | 6 | 6 | 219.41% |
| NFLX240426C00460000 | 4/24/2024 5:00 PM | 460 | 93.17 | 100.85 | 108.35 | 0.00 | 0.00% | 2 | 6 | 211.62% |
| NFLX240426C00465000 | 4/19/2024 5:24 PM | 465 | 92.44 | 95.80 | 103.40 | 0.00 | 0.00% | 1 | 1 | 203.83% |
| NFLX240426C00470000 | 4/22/2024 2:02 PM | 470 | 74.73 | 90.80 | 97.65 | 0.00 | 0.00% | 13 | 19 | 183.64% |
| NFLX240426C00475000 | 4/25/2024 1:34 PM | 475 | 73.78 | 85.85 | 92.65 | -8.74 | -10.59% | 1 | 57 | 175.49% |
| NFLX240426C00480000 | 4/24/2024 6:51 PM | 480 | 75.21 | 80.70 | 87.65 | 0.00 | 0.00% | 3 | 50 | 167.33% |
| NFLX240426C00485000 | 4/22/2024 2:15 PM | 485 | 62.00 | 75.70 | 83.40 | 0.00 | 0.00% | 1 | 15 | 169.85% |
| NFLX240426C00490000 | 4/24/2024 4:10 PM | 490 | 63.15 | 70.70 | 77.75 | 0.00 | 0.00% | 3 | 12 | 152.54% |
| NFLX240426C00495000 | 4/24/2024 7:46 PM | 495 | 61.02 | 67.50 | 72.70 | 0.00 | 0.00% | 2 | 6 | 89.26% |
| NFLX240426C00500000 | 4/24/2024 4:56 PM | 500 | 57.88 | 60.85 | 67.70 | 4.95 | 9.35% | 3 | 45 | 135.55% |
| NFLX240426C00505000 | 4/22/2024 3:29 PM | 505 | 49.32 | 55.80 | 63.85 | 0.00 | 0.00% | 2 | 3 | 56.25% |
| NFLX240426C00510000 | 4/24/2024 2:09 PM | 510 | 53.15 | 50.85 | 57.60 | 0.00 | 0.00% | 1 | 3 | 117.97% |
| NFLX240426C00515000 | 4/24/2024 5:22 PM | 515 | 39.40 | 45.75 | 53.55 | 0.00 | 0.00% | 4 | 6 | 120.53% |
| NFLX240426C00520000 | 4/25/2024 2:51 PM | 520 | 36.01 | 40.85 | 47.75 | 1.01 | 2.89% | 5 | 27 | 103.27% |
| NFLX240426C00525000 | 4/25/2024 2:02 PM | 525 | 31.45 | 36.25 | 41.80 | 4.20 | 15.41% | 1 | 26 | 84.03% |
| NFLX240426C00530000 | 4/25/2024 6:58 PM | 530 | 33.51 | 33.40 | 37.75 | 6.51 | 24.11% | 8 | 219 | 59.03% |
| NFLX240426C00535000 | 4/25/2024 7:08 PM | 535 | 30.20 | 28.60 | 33.35 | 8.81 | 41.19% | 10 | 325 | 58.15% |
| NFLX240426C00540000 | 4/25/2024 7:17 PM | 540 | 25.43 | 23.35 | 26.25 | 8.93 | 54.12% | 13 | 104 | 54.05% |
| NFLX240426C00545000 | 4/25/2024 7:59 PM | 545 | 20.20 | 19.10 | 21.10 | 7.15 | 55.30% | 97 | 373 | 44.54% |
| NFLX240426C00550000 | 4/25/2024 7:59 PM | 550 | 15.27 | 14.40 | 16.45 | 6.33 | 70.81% | 1,418 | 807 | 39.84% |
| NFLX240426C00555000 | 4/25/2024 7:59 PM | 555 | 10.69 | 9.95 | 11.60 | 4.64 | 76.69% | 2,526 | 1,051 | 32.22% |
| NFLX240426C00560000 | 4/25/2024 7:59 PM | 560 | 7.20 | 5.45 | 7.55 | 3.25 | 82.28% | 7,218 | 2,218 | 28.72% |
| NFLX240426C00565000 | 4/25/2024 7:59 PM | 565 | 3.95 | 3.95 | 4.55 | 1.59 | 67.37% | 5,169 | 1,769 | 27.87% |
| NFLX240426C00570000 | 4/25/2024 7:59 PM | 570 | 2.16 | 2.08 | 2.25 | 0.73 | 51.05% | 5,963 | 2,268 | 26.06% |
| NFLX240426C00575000 | 4/25/2024 7:59 PM | 575 | 1.07 | 0.69 | 1.15 | 0.22 | 26.51% | 3,295 | 2,336 | 26.98% |
| NFLX240426C00580000 | 4/25/2024 7:59 PM | 580 | 0.50 | 0.49 | 0.55 | -0.01 | -1.96% | 3,386 | 2,661 | 27.83% |
| NFLX240426C00585000 | 4/25/2024 7:59 PM | 585 | 0.24 | 0.24 | 0.26 | -0.06 | -20.00% | 3,364 | 1,768 | 28.96% |
| NFLX240426C00590000 | 4/25/2024 7:59 PM | 590 | 0.12 | 0.10 | 0.18 | -0.10 | -45.45% | 1,076 | 1,920 | 32.13% |
| NFLX240426C00595000 | 4/25/2024 7:58 PM | 595 | 0.07 | 0.05 | 0.10 | -0.07 | -46.67% | 554 | 2,845 | 33.89% |
| NFLX240426C00600000 | 4/25/2024 7:59 PM | 600 | 0.07 | 0.01 | 0.07 | -0.01 | -12.50% | 2,390 | 5,156 | 36.52% |
| NFLX240426C00602500 | 4/25/2024 7:50 PM | 602.5 | 0.05 | 0.02 | 0.06 | -0.06 | -60.00% | 170 | 363 | 37.89% |
| NFLX240426C00605000 | 4/25/2024 7:56 PM | 605 | 0.05 | 0.02 | 0.05 | -0.04 | -44.44% | 111 | 1,358 | 39.06% |
| NFLX240426C00607500 | 4/25/2024 6:20 PM | 607.5 | 0.01 | 0.01 | 0.05 | -0.02 | -33.33% | 17 | 309 | 41.21% |
| NFLX240426C00610000 | 4/25/2024 7:51 PM | 610 | 0.05 | 0.02 | 0.06 | -0.03 | -37.50% | 87 | 1,405 | 44.14% |
| NFLX240426C00612500 | 4/25/2024 7:00 PM | 612.5 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 12 | 490 | 44.14% |
| NFLX240426C00615000 | 4/25/2024 7:51 PM | 615 | 0.02 | 0.02 | 0.05 | -0.01 | -25.00% | 193 | 2,083 | 47.27% |
| NFLX240426C00617500 | 4/25/2024 7:42 PM | 617.5 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 103 | 593 | 50.20% |
| NFLX240426C00620000 | 4/25/2024 7:52 PM | 620 | 0.03 | 0.01 | 0.08 | -0.03 | -50.00% | 379 | 2,073 | 50.39% |
| NFLX240426C00622500 | 4/25/2024 6:54 PM | 622.5 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 3 | 552 | 50.00% |
| NFLX240426C00625000 | 4/25/2024 7:43 PM | 625 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 31 | 1,485 | 50.78% |
| NFLX240426C00627500 | 4/25/2024 2:24 PM | 627.5 | 0.01 | 0.00 | 0.34 | 0.00 | 0.00% | 7 | 172 | 66.50% |
| NFLX240426C00630000 | 4/25/2024 7:22 PM | 630 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 46 | 477 | 54.69% |
| NFLX240426C00632500 | 4/24/2024 1:36 PM | 632.5 | 0.04 | 0.00 | 0.04 | 0.00 | 0.00% | 100 | 247 | 55.08% |
| NFLX240426C00635000 | 4/25/2024 7:55 PM | 635 | 0.02 | 0.02 | 0.04 | 0.00 | 0.00% | 51 | 392 | 58.98% |
| NFLX240426C00637500 | 4/25/2024 5:40 PM | 637.5 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 84 | 57.03% |
| NFLX240426C00640000 | 4/25/2024 7:52 PM | 640 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 30 | 765 | 60.16% |
| NFLX240426C00645000 | 4/25/2024 7:23 PM | 645 | 0.01 | 0.00 | 0.08 | -0.09 | -90.00% | 36 | 607 | 67.97% |
| NFLX240426C00650000 | 4/25/2024 7:52 PM | 650 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 102 | 1,371 | 62.50% |
| NFLX240426C00655000 | 4/25/2024 4:34 PM | 655 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 122 | 614 | 62.50% |
| NFLX240426C00660000 | 4/25/2024 5:05 PM | 660 | 0.03 | 0.00 | 0.02 | -0.04 | -57.14% | 22 | 426 | 68.75% |
| NFLX240426C00665000 | 4/25/2024 6:04 PM | 665 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 21 | 300 | 76.56% |
| NFLX240426C00670000 | 4/24/2024 4:30 PM | 670 | 0.29 | 0.00 | 0.01 | 0.28 | 2,800.00% | 10 | 373 | 71.88% |
| NFLX240426C00675000 | 4/25/2024 6:04 PM | 675 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 412 | 73.44% |
| NFLX240426C00680000 | 4/25/2024 6:16 PM | 680 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 883 | 76.56% |
| NFLX240426C00685000 | 4/24/2024 6:17 PM | 685 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 346 | 107.42% |
| NFLX240426C00690000 | 4/24/2024 6:22 PM | 690 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 440 | 81.25% |
| NFLX240426C00695000 | 4/24/2024 7:52 PM | 695 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 179 | 84.38% |
| NFLX240426C00700000 | 4/25/2024 2:13 PM | 700 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 124 | 2,155 | 87.50% |
| NFLX240426C00705000 | 4/24/2024 5:22 PM | 705 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 172 | 90.63% |
| NFLX240426C00710000 | 4/25/2024 5:30 PM | 710 | 0.03 | 0.00 | 0.01 | 0.02 | 200.00% | 1 | 377 | 93.75% |
| NFLX240426C00715000 | 4/24/2024 7:53 PM | 715 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 108 | 95.31% |
| NFLX240426C00720000 | 4/25/2024 4:02 PM | 720 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 1,079 | 96.88% |
| NFLX240426C00725000 | 4/25/2024 6:13 PM | 725 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 308 | 100.00% |
| NFLX240426C00730000 | 4/24/2024 7:55 PM | 730 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 383 | 103.13% |
| NFLX240426C00735000 | 4/23/2024 2:37 PM | 735 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 220 | 106.25% |
| NFLX240426C00740000 | 4/24/2024 7:58 PM | 740 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 104 | 445 | 109.38% |
| NFLX240426C00745000 | 4/25/2024 3:34 PM | 745 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 352 | 109.38% |
| NFLX240426C00750000 | 4/23/2024 4:47 PM | 750 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 650 | 112.50% |
| NFLX240426C00755000 | 4/19/2024 4:37 PM | 755 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 29 | 95 | 115.63% |
| NFLX240426C00760000 | 4/25/2024 5:30 PM | 760 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 238 | 118.75% |
| NFLX240426C00765000 | 4/25/2024 1:40 PM | 765 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 83 | 118.75% |
| NFLX240426C00770000 | 4/25/2024 1:51 PM | 770 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 219 | 121.88% |
| NFLX240426C00775000 | 4/19/2024 1:30 PM | 775 | 0.20 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 41 | 125.00% |
| NFLX240426C00780000 | 4/22/2024 2:01 PM | 780 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 168 | 128.13% |
| NFLX240426C00785000 | 4/22/2024 2:01 PM | 785 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 237 | 131.25% |
| NFLX240426C00790000 | 4/22/2024 2:02 PM | 790 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 244 | 131.25% |
| NFLX240426C00795000 | 4/18/2024 7:51 PM | 795 | 0.32 | 0.00 | 0.01 | 0.00 | 0.00% | - | 6 | 134.38% |
| NFLX240426C00800000 | 4/25/2024 3:47 PM | 800 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,542 | 137.50% |
| NFLX240426C00805000 | 4/19/2024 1:50 PM | 805 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 37 | 137.50% |
| NFLX240426C00810000 | 4/19/2024 2:14 PM | 810 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 84 | 140.63% |
| NFLX240426C00815000 | 4/18/2024 7:27 PM | 815 | 0.29 | 0.00 | 0.01 | 0.00 | 0.00% | - | 85 | 143.75% |
| NFLX240426C00820000 | 4/22/2024 1:46 PM | 820 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 110 | 143.75% |
| NFLX240426C00825000 | 4/19/2024 1:36 PM | 825 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 116 | 146.88% |
| NFLX240426C00830000 | 4/19/2024 1:36 PM | 830 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 57 | 150.00% |
| NFLX240426C00840000 | 4/19/2024 1:31 PM | 840 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 661 | 721 | 153.13% |
| NFLX240426C00850000 | 4/24/2024 3:42 PM | 850 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 179 | 156.25% |
| NFLX240426C00860000 | 4/24/2024 1:30 PM | 860 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 56 | 162.50% |
| 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 | 12 | 312.50% |
| NFLX240426P00310000 | 4/19/2024 2:46 PM | 310 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2 | 231.25% |
| NFLX240426P00320000 | 4/19/2024 1:38 PM | 320 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 7 | 225.00% |
| NFLX240426P00330000 | 4/19/2024 6:00 PM | 330 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2,070 | 2,070 | 212.50% |
| NFLX240426P00340000 | 3/19/2024 1:49 PM | 340 | 0.16 | 0.00 | 0.43 | 0.00 | 0.00% | 1 | 1 | 280.47% |
| NFLX240426P00350000 | 4/18/2024 7:55 PM | 350 | 0.09 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 4 | 198.44% |
| NFLX240426P00360000 | 4/18/2024 2:09 PM | 360 | 0.14 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 24 | 187.50% |
| NFLX240426P00370000 | 4/22/2024 1:33 PM | 370 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 127 | 182.81% |
| NFLX240426P00380000 | 4/22/2024 2:53 PM | 380 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 30 | 165.63% |
| NFLX240426P00390000 | 4/19/2024 6:01 PM | 390 | 0.04 | 0.00 | 0.52 | 0.00 | 0.00% | 189 | 189 | 215.82% |
| NFLX240426P00400000 | 4/22/2024 7:51 PM | 400 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 191 | 582 | 146.88% |
| NFLX240426P00405000 | 4/19/2024 7:59 PM | 405 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 360 | 324 | 162.50% |
| NFLX240426P00410000 | 4/22/2024 2:04 PM | 410 | 0.02 | 0.00 | 0.32 | 0.00 | 0.00% | 4 | 129 | 178.52% |
| NFLX240426P00415000 | 4/22/2024 1:40 PM | 415 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 13 | 151.56% |
| NFLX240426P00420000 | 4/22/2024 2:10 PM | 420 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 18 | 211 | 118.75% |
| NFLX240426P00425000 | 4/23/2024 1:54 PM | 425 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 10 | 395 | 126.56% |
| NFLX240426P00430000 | 4/22/2024 7:58 PM | 430 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 84 | 203 | 112.50% |
| NFLX240426P00435000 | 4/24/2024 5:43 PM | 435 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 20 | 130.47% |
| NFLX240426P00440000 | 4/24/2024 2:47 PM | 440 | 0.01 | 0.00 | 0.51 | 0.00 | 0.00% | 1 | 150 | 151.66% |
| NFLX240426P00445000 | 4/24/2024 7:57 PM | 445 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 133 | 107.81% |
| NFLX240426P00450000 | 4/24/2024 6:35 PM | 450 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 10 | 497 | 93.75% |
| NFLX240426P00455000 | 4/25/2024 4:36 PM | 455 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 181 | 90.63% |
| NFLX240426P00460000 | 4/24/2024 4:23 PM | 460 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 175 | 84.38% |
| NFLX240426P00465000 | 4/25/2024 4:07 PM | 465 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 431 | 85.94% |
| NFLX240426P00470000 | 4/25/2024 1:47 PM | 470 | 0.02 | 0.00 | 0.09 | 0.00 | 0.00% | 12 | 575 | 93.75% |
| NFLX240426P00475000 | 4/25/2024 7:52 PM | 475 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 458 | 83.59% |
| NFLX240426P00480000 | 4/25/2024 5:56 PM | 480 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 125 | 758 | 78.91% |
| NFLX240426P00485000 | 4/25/2024 5:56 PM | 485 | 0.02 | 0.00 | 0.06 | -0.02 | -50.00% | 18 | 609 | 75.78% |
| NFLX240426P00490000 | 4/25/2024 7:15 PM | 490 | 0.02 | 0.00 | 0.53 | -0.03 | -60.00% | 34 | 1,000 | 93.36% |
| NFLX240426P00495000 | 4/25/2024 7:51 PM | 495 | 0.02 | 0.02 | 0.07 | -0.10 | -83.33% | 150 | 1,031 | 69.53% |
| NFLX240426P00500000 | 4/25/2024 7:51 PM | 500 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 1,991 | 2,562 | 60.94% |
| NFLX240426P00505000 | 4/25/2024 7:36 PM | 505 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 54 | 605 | 55.08% |
| NFLX240426P00510000 | 4/25/2024 7:50 PM | 510 | 0.04 | 0.02 | 0.05 | -0.08 | -66.67% | 159 | 1,303 | 53.91% |
| NFLX240426P00515000 | 4/25/2024 6:02 PM | 515 | 0.04 | 0.03 | 0.05 | -0.16 | -80.00% | 230 | 1,243 | 50.00% |
| NFLX240426P00520000 | 4/25/2024 7:59 PM | 520 | 0.05 | 0.05 | 0.06 | -0.17 | -77.27% | 1,160 | 2,109 | 47.46% |
| NFLX240426P00525000 | 4/25/2024 7:59 PM | 525 | 0.08 | 0.06 | 0.08 | -0.27 | -77.14% | 755 | 1,804 | 44.34% |
| NFLX240426P00530000 | 4/25/2024 7:59 PM | 530 | 0.09 | 0.06 | 0.09 | -0.39 | -81.25% | 1,508 | 2,188 | 39.84% |
| NFLX240426P00535000 | 4/25/2024 7:51 PM | 535 | 0.11 | 0.12 | 0.20 | -0.64 | -85.33% | 2,418 | 1,471 | 39.50% |
| NFLX240426P00540000 | 4/25/2024 7:59 PM | 540 | 0.17 | 0.16 | 0.18 | -1.13 | -86.92% | 4,440 | 1,876 | 33.15% |
| NFLX240426P00545000 | 4/25/2024 7:58 PM | 545 | 0.28 | 0.26 | 0.32 | -1.88 | -87.04% | 2,324 | 1,225 | 30.81% |
| NFLX240426P00550000 | 4/25/2024 7:59 PM | 550 | 0.49 | 0.44 | 0.52 | -3.03 | -86.08% | 5,833 | 1,803 | 27.61% |
| NFLX240426P00555000 | 4/25/2024 7:57 PM | 555 | 1.06 | 0.95 | 1.02 | -4.64 | -81.40% | 2,708 | 1,165 | 25.60% |
| NFLX240426P00560000 | 4/25/2024 7:59 PM | 560 | 2.10 | 2.00 | 2.19 | -6.50 | -75.58% | 2,376 | 2,027 | 25.03% |
| NFLX240426P00565000 | 4/25/2024 7:58 PM | 565 | 4.15 | 4.00 | 4.30 | -7.37 | -63.98% | 653 | 970 | 25.17% |
| NFLX240426P00570000 | 4/25/2024 7:58 PM | 570 | 7.30 | 6.40 | 8.85 | -8.66 | -54.26% | 331 | 981 | 35.14% |
| NFLX240426P00575000 | 4/25/2024 7:57 PM | 575 | 11.00 | 10.65 | 11.30 | -9.00 | -45.00% | 35 | 638 | 26.53% |
| NFLX240426P00580000 | 4/25/2024 7:53 PM | 580 | 17.55 | 13.55 | 17.30 | -6.52 | -27.09% | 73 | 271 | 43.34% |
| NFLX240426P00585000 | 4/25/2024 4:47 PM | 585 | 23.00 | 19.25 | 21.30 | -6.09 | -20.94% | 8 | 103 | 41.38% |
| NFLX240426P00590000 | 4/25/2024 7:36 PM | 590 | 24.55 | 24.25 | 29.15 | -9.33 | -27.54% | 24 | 218 | 52.83% |
| NFLX240426P00595000 | 4/25/2024 3:28 PM | 595 | 36.47 | 26.65 | 34.25 | -3.30 | -8.30% | 10 | 23 | 84.00% |
| NFLX240426P00600000 | 4/25/2024 6:48 PM | 600 | 38.24 | 32.65 | 39.85 | -6.16 | -13.87% | 153 | 50 | 60.28% |
| NFLX240426P00602500 | 4/25/2024 6:50 PM | 602.5 | 37.35 | 33.85 | 41.95 | -12.55 | -25.15% | 9 | 4 | 97.39% |
| NFLX240426P00605000 | 4/25/2024 7:42 PM | 605 | 41.60 | 36.45 | 41.40 | -10.60 | -20.31% | 130 | 15 | 68.56% |
| NFLX240426P00607500 | 4/25/2024 7:42 PM | 607.5 | 45.50 | 40.00 | 47.00 | -7.10 | -13.50% | 282 | 35 | 65.04% |
| NFLX240426P00610000 | 4/25/2024 7:42 PM | 610 | 42.25 | 41.20 | 49.75 | -15.20 | -26.46% | 126 | 14 | 55.18% |
| NFLX240426P00612500 | 4/25/2024 6:48 PM | 612.5 | 52.09 | 43.65 | 50.35 | -7.91 | -13.18% | 9 | 3 | 96.09% |
| NFLX240426P00615000 | 4/25/2024 6:48 PM | 615 | 49.50 | 46.80 | 54.65 | -8.00 | -13.91% | 5 | 2 | 67.33% |
| NFLX240426P00617500 | 4/25/2024 6:45 PM | 617.5 | 52.20 | 49.00 | 57.00 | -13.90 | -21.03% | 2 | 1 | 63.18% |
| NFLX240426P00620000 | 4/25/2024 6:50 PM | 620 | 54.55 | 51.65 | 59.60 | -8.10 | -12.93% | 7 | 3 | 69.63% |
| NFLX240426P00622500 | 4/23/2024 6:46 PM | 622.5 | 48.95 | 53.85 | 62.00 | 0.00 | 0.00% | 6 | 1 | 64.84% |
| NFLX240426P00625000 | 4/22/2024 7:20 PM | 625 | 67.90 | 57.55 | 64.75 | 0.00 | 0.00% | 513 | 0 | 87.06% |
| NFLX240426P00627500 | 4/22/2024 3:33 PM | 627.5 | 71.44 | 59.25 | 67.00 | 0.00 | 0.00% | 3 | 0 | 76.86% |
| NFLX240426P00630000 | 4/25/2024 7:42 PM | 630 | 67.95 | 61.70 | 69.65 | -10.00 | -12.83% | 45 | 10 | 80.76% |
| NFLX240426P00632500 | 4/22/2024 2:17 PM | 632.5 | 84.99 | 65.00 | 72.00 | 0.00 | 0.00% | 2 | 0 | 91.65% |
| NFLX240426P00635000 | 4/23/2024 7:11 PM | 635 | 61.80 | 67.60 | 74.75 | 0.00 | 0.00% | 60 | 0 | 98.02% |
| NFLX240426P00637500 | 4/22/2024 2:17 PM | 637.5 | 89.99 | 69.85 | 75.20 | 0.00 | 0.00% | 2 | 0 | 125.27% |
| NFLX240426P00640000 | 4/23/2024 7:11 PM | 640 | 62.00 | 72.40 | 79.75 | 0.00 | 0.00% | 199 | 0 | 100.90% |
| NFLX240426P00645000 | 4/25/2024 7:42 PM | 645 | 80.83 | 77.70 | 84.75 | -11.37 | -12.33% | 256 | 30 | 109.23% |
| NFLX240426P00650000 | 4/25/2024 6:49 PM | 650 | 87.30 | 82.50 | 89.75 | -7.80 | -8.20% | 300 | 0 | 111.89% |
| NFLX240426P00655000 | 4/22/2024 2:17 PM | 655 | 107.49 | 87.80 | 94.60 | 0.00 | 0.00% | 2 | 0 | 118.46% |
| NFLX240426P00660000 | 4/19/2024 2:04 PM | 660 | 87.74 | 92.40 | 99.70 | 0.00 | 0.00% | 4 | 0 | 119.53% |
| NFLX240426P00665000 | 4/22/2024 2:17 PM | 665 | 117.49 | 96.20 | 104.65 | 0.00 | 0.00% | 2 | 0 | 100.49% |
| NFLX240426P00670000 | 4/24/2024 6:38 PM | 670 | 114.20 | 101.60 | 109.70 | 0.00 | 0.00% | 3 | 1 | 115.53% |
| NFLX240426P00675000 | 4/22/2024 2:17 PM | 675 | 127.49 | 107.45 | 114.55 | 0.00 | 0.00% | 3 | 0 | 131.74% |
| NFLX240426P00680000 | 4/22/2024 2:17 PM | 680 | 132.49 | 111.55 | 119.65 | 0.00 | 0.00% | 2 | 0 | 121.58% |
| NFLX240426P00685000 | 4/22/2024 2:17 PM | 685 | 137.49 | 116.45 | 124.65 | 0.00 | 0.00% | 2 | 0 | 123.14% |
| NFLX240426P00690000 | 4/22/2024 2:17 PM | 690 | 142.49 | 121.60 | 129.50 | 0.00 | 0.00% | 4 | 0 | 127.05% |
| NFLX240426P00700000 | 4/22/2024 7:20 PM | 700 | 142.85 | 131.40 | 139.65 | 0.00 | 0.00% | 171 | 0 | 133.30% |
| NFLX240426P00705000 | 4/22/2024 2:17 PM | 705 | 157.51 | 136.40 | 144.80 | 0.00 | 0.00% | 2 | 0 | 141.11% |
| NFLX240426P00710000 | 4/22/2024 2:17 PM | 710 | 162.82 | 141.65 | 149.55 | 0.00 | 0.00% | 2 | 0 | 144.92% |
| NFLX240426P00715000 | 4/22/2024 2:17 PM | 715 | 167.82 | 146.65 | 154.60 | 0.00 | 0.00% | 2 | 0 | 149.90% |
| NFLX240426P00725000 | 4/18/2024 7:09 PM | 725 | 118.71 | 156.40 | 164.70 | 0.00 | 0.00% | - | 0 | 153.13% |
| NFLX240426P00730000 | 4/22/2024 7:20 PM | 730 | 177.05 | 161.70 | 169.70 | 0.00 | 0.00% | 102 | 0 | 164.75% |
| NFLX240426P00735000 | 4/22/2024 2:17 PM | 735 | 187.82 | 166.70 | 174.60 | 0.00 | 0.00% | 2 | 0 | 165.82% |
| NFLX240426P00755000 | 4/18/2024 7:03 PM | 755 | 146.68 | 186.55 | 194.65 | 0.00 | 0.00% | - | 0 | 177.05% |
| NFLX240426P00770000 | 4/22/2024 2:17 PM | 770 | 223.33 | 201.55 | 209.55 | 0.00 | 0.00% | 2 | 0 | 183.79% |
| NFLX240426P00825000 | 4/18/2024 7:09 PM | 825 | 217.30 | 256.40 | 264.65 | 0.00 | 0.00% | - | 0 | 216.11% |
| NFLX240426P00830000 | 4/19/2024 6:13 PM | 830 | 270.11 | 261.65 | 269.55 | 0.00 | 0.00% | 1 | 0 | 224.81% |
| NFLX240426P00860000 | 4/23/2024 1:46 PM | 860 | 294.45 | 291.65 | 299.60 | 0.00 | 0.00% | 1 | 0 | 244.14% |
Related Tickers
DIS The Walt Disney Company
112.77
-1.01%
PARA Paramount Global
12.18
-3.94%
AMC AMC Entertainment Holdings, Inc.
3.2800
0.00%
ROKU Roku, Inc.
62.81
+1.58%
WBD Warner Bros. Discovery, Inc.
8.29
-1.07%
CSSE Chicken Soup for the Soul Entertainment, Inc.
0.2600
-38.87%
SIRI Sirius XM Holdings Inc.
3.0200
-4.43%
PARAA Paramount Global
22.37
-2.48%
IQ iQIYI, Inc.
4.8200
0.00%
LYV Live Nation Entertainment, Inc.
88.49
-1.29%