NasdaqGS - Nasdaq Real Time Price • USD
Netflix, Inc. (NFLX)
As of 3:05 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 | 258.05 | 263.90 | 0.58 | 0.23% | 1 | 7 | 520.90% |
| NFLX240426C00360000 | 4/26/2024 4:50 PM | 360 | 198.58 | 198.40 | 203.90 | -4.52 | -2.23% | 2 | 2 | 400.98% |
| NFLX240426C00370000 | 4/19/2024 1:40 PM | 370 | 190.00 | 186.10 | 193.90 | 0.00 | 0.00% | 4 | 3 | 518.07% |
| NFLX240426C00390000 | 4/19/2024 7:49 PM | 390 | 166.01 | 167.50 | 173.85 | 0.00 | 0.00% | 1 | 0 | 271.88% |
| NFLX240426C00400000 | 4/26/2024 5:32 PM | 400 | 160.50 | 158.00 | 162.40 | -3.64 | -2.22% | 3 | 15 | 384.67% |
| NFLX240426C00405000 | 4/17/2024 6:34 PM | 405 | 209.31 | 153.45 | 158.90 | 0.00 | 0.00% | 1 | 1 | 307.42% |
| NFLX240426C00410000 | 4/25/2024 1:46 PM | 410 | 143.53 | 147.30 | 154.45 | 0.00 | 0.00% | 3 | 2 | 269.53% |
| NFLX240426C00420000 | 4/26/2024 1:42 PM | 420 | 136.00 | 137.30 | 143.90 | -52.58 | -27.88% | 1 | 5 | 197.66% |
| NFLX240426C00425000 | 4/4/2024 7:53 PM | 425 | 194.22 | 131.50 | 138.50 | 0.00 | 0.00% | 2 | 0 | 361.72% |
| NFLX240426C00430000 | 4/25/2024 7:59 PM | 430 | 135.00 | 127.95 | 133.90 | 0.00 | 0.00% | 1 | 3 | 237.99% |
| NFLX240426C00435000 | 4/26/2024 1:38 PM | 435 | 125.07 | 122.05 | 128.90 | -14.26 | -10.23% | 1 | 1 | 347.85% |
| NFLX240426C00445000 | 4/25/2024 1:30 PM | 445 | 97.66 | 112.90 | 118.90 | 0.00 | 0.00% | 1 | 1 | 208.79% |
| NFLX240426C00450000 | 4/19/2024 3:18 PM | 450 | 110.90 | 107.55 | 114.50 | 0.00 | 0.00% | 2 | 1 | 209.67% |
| NFLX240426C00455000 | 4/5/2024 7:32 PM | 455 | 183.05 | 103.70 | 108.85 | 0.00 | 0.00% | 6 | 6 | 215.43% |
| NFLX240426C00460000 | 4/24/2024 5:00 PM | 460 | 93.17 | 99.50 | 103.65 | 0.00 | 0.00% | 2 | 6 | 219.63% |
| NFLX240426C00465000 | 4/19/2024 5:24 PM | 465 | 92.44 | 92.55 | 98.45 | 0.00 | 0.00% | 1 | 1 | 264.60% |
| NFLX240426C00470000 | 4/26/2024 5:03 PM | 470 | 90.03 | 89.35 | 94.50 | 15.30 | 20.47% | 3 | 19 | 212.16% |
| NFLX240426C00475000 | 4/25/2024 1:34 PM | 475 | 73.78 | 83.65 | 88.90 | 0.00 | 0.00% | 1 | 56 | 177.54% |
| NFLX240426C00480000 | 4/24/2024 6:51 PM | 480 | 75.21 | 78.65 | 83.90 | 0.00 | 0.00% | 3 | 50 | 168.16% |
| NFLX240426C00485000 | 4/22/2024 2:15 PM | 485 | 62.00 | 73.30 | 78.90 | 0.00 | 0.00% | 1 | 15 | 150.88% |
| NFLX240426C00490000 | 4/24/2024 4:10 PM | 490 | 63.15 | 68.25 | 73.90 | 0.00 | 0.00% | 3 | 12 | 140.72% |
| NFLX240426C00495000 | 4/26/2024 3:49 PM | 495 | 60.86 | 62.75 | 68.90 | -0.16 | -0.26% | 4 | 6 | 117.97% |
| NFLX240426C00500000 | 4/26/2024 6:31 PM | 500 | 60.60 | 58.45 | 61.80 | 2.72 | 4.70% | 29 | 45 | 147.22% |
| NFLX240426C00505000 | 4/22/2024 3:29 PM | 505 | 49.32 | 53.15 | 58.90 | 0.00 | 0.00% | 2 | 3 | 111.91% |
| NFLX240426C00510000 | 4/24/2024 2:09 PM | 510 | 53.15 | 48.15 | 53.90 | 0.00 | 0.00% | 1 | 3 | 103.13% |
| NFLX240426C00515000 | 4/24/2024 5:22 PM | 515 | 39.40 | 42.10 | 48.85 | 0.00 | 0.00% | 4 | 6 | 154.37% |
| NFLX240426C00520000 | 4/26/2024 6:30 PM | 520 | 41.35 | 36.65 | 43.20 | 5.34 | 14.83% | 14 | 27 | 132.23% |
| NFLX240426C00525000 | 4/26/2024 4:50 PM | 525 | 35.20 | 32.50 | 38.60 | 3.75 | 11.92% | 2 | 25 | 126.34% |
| NFLX240426C00530000 | 4/26/2024 5:12 PM | 530 | 30.00 | 28.10 | 33.65 | -3.51 | -10.47% | 157 | 215 | 62.50% |
| NFLX240426C00535000 | 4/26/2024 6:45 PM | 535 | 25.00 | 23.45 | 25.50 | -5.20 | -17.22% | 152 | 321 | 0.00% |
| NFLX240426C00540000 | 4/26/2024 6:09 PM | 540 | 21.57 | 19.10 | 21.20 | -3.86 | -15.18% | 68 | 104 | 53.25% |
| NFLX240426C00545000 | 4/26/2024 6:32 PM | 545 | 16.31 | 13.25 | 15.75 | -3.89 | -19.26% | 17 | 375 | 32.42% |
| NFLX240426C00550000 | 4/26/2024 6:44 PM | 550 | 10.20 | 8.15 | 10.90 | -5.07 | -33.20% | 248 | 882 | 27.34% |
| NFLX240426C00555000 | 4/26/2024 6:46 PM | 555 | 5.11 | 4.45 | 5.70 | -5.58 | -52.20% | 2,532 | 1,026 | 13.48% |
| NFLX240426C00560000 | 4/26/2024 6:50 PM | 560 | 0.75 | 0.63 | 0.85 | -6.45 | -90.72% | 12,318 | 2,329 | 4.47% |
| NFLX240426C00565000 | 4/26/2024 6:49 PM | 565 | 0.02 | 0.02 | 0.03 | -3.93 | -99.49% | 9,624 | 1,500 | 8.11% |
| NFLX240426C00570000 | 4/26/2024 6:47 PM | 570 | 0.01 | 0.00 | 0.01 | -2.15 | -99.54% | 3,964 | 1,887 | 13.28% |
| NFLX240426C00575000 | 4/26/2024 6:46 PM | 575 | 0.01 | 0.00 | 0.01 | -1.06 | -99.07% | 1,240 | 2,517 | 19.14% |
| NFLX240426C00580000 | 4/26/2024 6:45 PM | 580 | 0.01 | 0.00 | 0.01 | -0.49 | -94.23% | 1,155 | 2,536 | 25.00% |
| NFLX240426C00585000 | 4/26/2024 6:31 PM | 585 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 1,253 | 2,390 | 30.47% |
| NFLX240426C00590000 | 4/26/2024 6:43 PM | 590 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 286 | 1,778 | 35.94% |
| NFLX240426C00595000 | 4/26/2024 5:16 PM | 595 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 179 | 2,682 | 40.63% |
| NFLX240426C00600000 | 4/26/2024 6:17 PM | 600 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 354 | 4,361 | 46.09% |
| NFLX240426C00602500 | 4/26/2024 6:33 PM | 602.5 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 21 | 354 | 48.44% |
| NFLX240426C00605000 | 4/26/2024 6:50 PM | 605 | 0.01 | 0.00 | 0.01 | -0.04 | -66.67% | 29 | 1,358 | 51.56% |
| 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 3:56 PM | 610 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 42 | 1,396 | 53.13% |
| 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% | 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 5:33 PM | 620 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 105 | 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 6:38 PM | 630 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 103 | 462 | 71.88% |
| 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 | 0.44 | 0.00 | 0.00% | 1 | 82 | 115.82% |
| NFLX240426C00640000 | 4/26/2024 5:33 PM | 640 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 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 | 92.19% |
| 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 | 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% | 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 | 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 | 4/26/2024 5:57 PM | 745 | 0.03 | 0.00 | 0.01 | 0.02 | 200.00% | 1 | 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 | 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 | 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 | 203.13% |
| 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 | 209.38% |
| 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 | 215.63% |
| 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 | 391.41% |
| 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 | 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 | 299.22% |
| 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 | 0.23 | 0.00 | 0.00% | 360 | 324 | 246.09% |
| 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 | 0.33 | 0.00 | 0.00% | 4 | 13 | 239.45% |
| 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 | 0.17 | 0.00 | 0.00% | 10 | 20 | 190.23% |
| NFLX240426P00440000 | 4/24/2024 2:47 PM | 440 | 0.01 | 0.00 | 0.51 | 0.00 | 0.00% | 1 | 150 | 208.98% |
| 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 | 217.29% |
| NFLX240426P00460000 | 4/24/2024 4:23 PM | 460 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 175 | 115.63% |
| NFLX240426P00465000 | 4/26/2024 5:24 PM | 465 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 427 | 109.38% |
| NFLX240426P00470000 | 4/26/2024 4:26 PM | 470 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 37 | 575 | 127.73% |
| 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 5:10 PM | 480 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 66 | 734 | 93.75% |
| NFLX240426P00485000 | 4/26/2024 5:22 PM | 485 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 600 | 87.50% |
| NFLX240426P00490000 | 4/26/2024 3:10 PM | 490 | 0.04 | 0.00 | 0.08 | 0.02 | 100.00% | 12 | 987 | 98.83% |
| NFLX240426P00495000 | 4/26/2024 5:25 PM | 495 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 231 | 937 | 80.47% |
| NFLX240426P00500000 | 4/26/2024 3:17 PM | 500 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 191 | 2,589 | 70.31% |
| NFLX240426P00505000 | 4/26/2024 6:44 PM | 505 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 50 | 590 | 68.75% |
| NFLX240426P00510000 | 4/26/2024 6:28 PM | 510 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 57 | 1,258 | 62.50% |
| NFLX240426P00515000 | 4/26/2024 6:39 PM | 515 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 298 | 1,318 | 60.94% |
| NFLX240426P00520000 | 4/26/2024 6:50 PM | 520 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 225 | 1,935 | 53.13% |
| NFLX240426P00525000 | 4/26/2024 6:15 PM | 525 | 0.01 | 0.01 | 0.03 | -0.07 | -87.50% | 261 | 1,776 | 50.39% |
| NFLX240426P00530000 | 4/26/2024 6:25 PM | 530 | 0.01 | 0.01 | 0.03 | -0.08 | -88.89% | 523 | 2,176 | 43.75% |
| NFLX240426P00535000 | 4/26/2024 6:16 PM | 535 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 545 | 1,590 | 35.55% |
| NFLX240426P00540000 | 4/26/2024 6:42 PM | 540 | 0.01 | 0.01 | 0.02 | -0.16 | -94.12% | 2,257 | 2,149 | 29.30% |
| NFLX240426P00545000 | 4/26/2024 6:41 PM | 545 | 0.02 | 0.01 | 0.15 | -0.26 | -92.86% | 2,558 | 1,327 | 30.96% |
| NFLX240426P00550000 | 4/26/2024 6:47 PM | 550 | 0.03 | 0.01 | 0.03 | -0.46 | -93.88% | 7,045 | 2,044 | 17.09% |
| NFLX240426P00555000 | 4/26/2024 6:49 PM | 555 | 0.10 | 0.07 | 0.11 | -0.96 | -90.57% | 6,246 | 1,654 | 12.75% |
| NFLX240426P00560000 | 4/26/2024 6:50 PM | 560 | 1.27 | 1.14 | 1.45 | -0.83 | -38.97% | 2,817 | 2,145 | 14.66% |
| NFLX240426P00565000 | 4/26/2024 6:45 PM | 565 | 4.90 | 4.15 | 5.80 | 0.75 | 18.07% | 585 | 1,006 | 26.25% |
| NFLX240426P00570000 | 4/26/2024 6:48 PM | 570 | 10.20 | 9.15 | 10.90 | 2.90 | 39.73% | 262 | 939 | 40.36% |
| NFLX240426P00575000 | 4/26/2024 6:23 PM | 575 | 13.80 | 13.25 | 17.20 | 2.80 | 25.45% | 71 | 627 | 67.38% |
| NFLX240426P00580000 | 4/26/2024 6:45 PM | 580 | 19.67 | 19.30 | 22.15 | 2.12 | 12.08% | 58 | 263 | 60.30% |
| NFLX240426P00585000 | 4/26/2024 6:02 PM | 585 | 23.43 | 23.95 | 25.90 | 0.43 | 1.87% | 4 | 100 | 54.54% |
| NFLX240426P00590000 | 4/26/2024 6:45 PM | 590 | 29.57 | 27.05 | 31.40 | 5.02 | 20.45% | 6 | 193 | 90.77% |
| NFLX240426P00595000 | 4/26/2024 3:53 PM | 595 | 40.00 | 31.10 | 36.85 | 3.53 | 9.68% | 5 | 8 | 107.47% |
| NFLX240426P00600000 | 4/26/2024 6:44 PM | 600 | 40.00 | 36.65 | 41.50 | 1.76 | 4.60% | 10 | 37 | 111.87% |
| NFLX240426P00602500 | 4/25/2024 6:50 PM | 602.5 | 37.35 | 38.20 | 44.35 | 0.00 | 0.00% | 9 | 2 | 122.17% |
| NFLX240426P00605000 | 4/26/2024 3:56 PM | 605 | 49.00 | 41.10 | 46.80 | 7.40 | 17.79% | 1 | 5 | 126.12% |
| NFLX240426P00607500 | 4/26/2024 5:40 PM | 607.5 | 46.16 | 43.65 | 49.00 | 0.66 | 1.45% | 1 | 34 | 125.76% |
| NFLX240426P00610000 | 4/25/2024 7:42 PM | 610 | 49.34 | 46.00 | 51.30 | 7.09 | 16.78% | 6 | 8 | 126.66% |
| NFLX240426P00612500 | 4/25/2024 6:48 PM | 612.5 | 52.09 | 48.65 | 54.35 | 0.00 | 0.00% | 9 | 1 | 140.82% |
| NFLX240426P00615000 | 4/25/2024 6:48 PM | 615 | 49.50 | 51.05 | 56.85 | 0.00 | 0.00% | 5 | 1 | 145.31% |
| NFLX240426P00617500 | 4/25/2024 6:45 PM | 617.5 | 52.20 | 53.60 | 59.30 | 0.00 | 0.00% | 2 | 1 | 148.88% |
| NFLX240426P00620000 | 4/25/2024 6:50 PM | 620 | 54.55 | 56.10 | 61.80 | 0.00 | 0.00% | 7 | 0 | 153.27% |
| NFLX240426P00622500 | 4/23/2024 6:46 PM | 622.5 | 48.95 | 58.60 | 64.35 | 0.00 | 0.00% | 6 | 1 | 158.50% |
| NFLX240426P00625000 | 4/22/2024 7:20 PM | 625 | 67.90 | 61.15 | 66.65 | 0.00 | 0.00% | 513 | 0 | 159.08% |
| NFLX240426P00627500 | 4/22/2024 3:33 PM | 627.5 | 71.44 | 63.60 | 69.35 | 0.00 | 0.00% | 3 | 0 | 167.07% |
| NFLX240426P00630000 | 4/25/2024 7:42 PM | 630 | 67.95 | 66.45 | 71.85 | 0.00 | 0.00% | 45 | 10 | 171.29% |
| NFLX240426P00632500 | 4/22/2024 2:17 PM | 632.5 | 84.99 | 68.55 | 74.30 | 0.00 | 0.00% | 2 | 0 | 174.49% |
| NFLX240426P00635000 | 4/23/2024 7:11 PM | 635 | 61.80 | 71.05 | 76.85 | 0.00 | 0.00% | 60 | 0 | 179.57% |
| NFLX240426P00637500 | 4/22/2024 2:17 PM | 637.5 | 89.99 | 73.55 | 79.30 | 0.00 | 0.00% | 2 | 0 | 182.67% |
| NFLX240426P00640000 | 4/23/2024 7:11 PM | 640 | 62.00 | 76.35 | 81.85 | 0.00 | 0.00% | 199 | 0 | 187.70% |
| NFLX240426P00645000 | 4/26/2024 2:28 PM | 645 | 87.20 | 81.25 | 88.35 | 6.37 | 7.88% | 30 | 30 | 134.18% |
| NFLX240426P00650000 | 4/25/2024 6:49 PM | 650 | 87.30 | 86.10 | 93.25 | 0.00 | 0.00% | 300 | 0 | 131.64% |
| NFLX240426P00655000 | 4/22/2024 2:17 PM | 655 | 107.49 | 91.05 | 98.35 | 0.00 | 0.00% | 2 | 0 | 139.45% |
| NFLX240426P00660000 | 4/19/2024 2:04 PM | 660 | 87.74 | 96.10 | 101.75 | 0.00 | 0.00% | 4 | 0 | 216.60% |
| NFLX240426P00665000 | 4/22/2024 2:17 PM | 665 | 117.49 | 101.10 | 108.35 | 0.00 | 0.00% | 2 | 0 | 152.73% |
| NFLX240426P00670000 | 4/24/2024 6:38 PM | 670 | 114.20 | 106.10 | 113.40 | 0.00 | 0.00% | 3 | 1 | 160.35% |
| NFLX240426P00675000 | 4/22/2024 2:17 PM | 675 | 127.49 | 111.05 | 118.85 | 0.00 | 0.00% | 3 | 0 | 178.91% |
| NFLX240426P00680000 | 4/22/2024 2:17 PM | 680 | 132.49 | 116.05 | 122.95 | 0.00 | 0.00% | 2 | 0 | 140.23% |
| NFLX240426P00685000 | 4/22/2024 2:17 PM | 685 | 137.49 | 121.10 | 126.60 | 0.00 | 0.00% | 2 | 0 | 248.88% |
| NFLX240426P00690000 | 4/22/2024 2:17 PM | 690 | 142.49 | 126.25 | 131.90 | 0.00 | 0.00% | 4 | 0 | 263.18% |
| NFLX240426P00700000 | 4/22/2024 7:20 PM | 700 | 142.85 | 136.10 | 141.85 | 0.00 | 0.00% | 171 | 0 | 275.54% |
| NFLX240426P00705000 | 4/22/2024 2:17 PM | 705 | 157.51 | 141.15 | 148.35 | 0.00 | 0.00% | 2 | 0 | 198.24% |
| NFLX240426P00710000 | 4/22/2024 2:17 PM | 710 | 162.82 | 146.05 | 153.80 | 0.00 | 0.00% | 2 | 0 | 216.80% |
| NFLX240426P00715000 | 4/22/2024 2:17 PM | 715 | 167.82 | 151.05 | 156.85 | 0.00 | 0.00% | 2 | 0 | 295.31% |
| NFLX240426P00725000 | 4/18/2024 7:09 PM | 725 | 118.71 | 161.05 | 168.35 | 0.00 | 0.00% | - | 0 | 213.67% |
| NFLX240426P00730000 | 4/22/2024 7:20 PM | 730 | 177.05 | 166.05 | 171.75 | 0.00 | 0.00% | 102 | 0 | 311.57% |
| NFLX240426P00735000 | 4/22/2024 2:17 PM | 735 | 187.82 | 171.05 | 177.90 | 0.00 | 0.00% | 2 | 0 | 179.69% |
| NFLX240426P00755000 | 4/18/2024 7:03 PM | 755 | 146.68 | 191.40 | 198.00 | 0.00 | 0.00% | - | 0 | 242.19% |
| NFLX240426P00770000 | 4/22/2024 2:17 PM | 770 | 223.33 | 206.05 | 213.45 | 0.00 | 0.00% | 2 | 0 | 261.52% |
| NFLX240426P00825000 | 4/18/2024 7:09 PM | 825 | 217.30 | 261.05 | 268.15 | 0.00 | 0.00% | - | 0 | 286.33% |
| NFLX240426P00830000 | 4/19/2024 6:13 PM | 830 | 270.11 | 266.05 | 273.00 | 0.00 | 0.00% | 1 | 0 | 271.88% |
| NFLX240426P00860000 | 4/23/2024 1:46 PM | 860 | 294.45 | 296.05 | 301.85 | 0.00 | 0.00% | 1 | 0 | 456.54% |
Related Tickers
ROKU Roku, Inc.
56.83
-9.52%
DIS The Walt Disney Company
112.35
-0.37%
PARA Paramount Global
11.98
-1.64%
AMC AMC Entertainment Holdings, Inc.
3.4250
+4.42%
WBD Warner Bros. Discovery, Inc.
8.18
-1.39%
CSSE Chicken Soup for the Soul Entertainment, Inc.
0.2372
-8.77%
SIRI Sirius XM Holdings Inc.
3.0150
-0.17%
PARAA Paramount Global
22.59
+0.96%
IQ iQIYI, Inc.
5.03
+4.25%
LYV Live Nation Entertainment, Inc.
89.57
+1.22%