NasdaqGS - Nasdaq Real Time Price • USD
Netflix, Inc. (NFLX)
At close: 4:00 PM EDT
After hours: 7:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00005000 | 4/19/2024 1:32 PM | 5 | 549.40 | 547.85 | 552.55 | -66.60 | -10.81% | 17 | 51 | 3,668.75% |
| NFLX240419C00015000 | 2/7/2024 2:35 PM | 15 | 545.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| NFLX240419C00020000 | 2/7/2024 2:38 PM | 20 | 541.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 0.00% |
| NFLX240419C00025000 | 3/5/2024 2:32 PM | 25 | 583.83 | 606.45 | 608.35 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| NFLX240419C00030000 | 4/18/2024 7:51 PM | 30 | 581.25 | 522.95 | 527.55 | 0.00 | 0.00% | 3 | 9 | 2,173.44% |
| NFLX240419C00040000 | 3/11/2024 6:28 PM | 40 | 564.31 | 576.85 | 580.75 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| NFLX240419C00045000 | 3/18/2024 6:16 PM | 45 | 574.39 | 567.10 | 570.90 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| NFLX240419C00050000 | 2/26/2024 7:37 PM | 50 | 538.64 | 561.30 | 564.40 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| NFLX240419C00075000 | 3/25/2024 2:34 PM | 75 | 555.05 | 477.85 | 482.50 | 0.00 | 0.00% | 4 | 0 | 1,400.00% |
| NFLX240419C00105000 | 1/31/2024 2:49 PM | 105 | 463.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| NFLX240419C00110000 | 4/2/2024 4:33 PM | 110 | 500.00 | 443.00 | 447.55 | 0.00 | 0.00% | - | 2 | 1,200.00% |
| NFLX240419C00120000 | 4/4/2024 1:32 PM | 120 | 517.80 | 433.00 | 437.55 | 0.00 | 0.00% | 1 | 1 | 1,136.72% |
| NFLX240419C00185000 | 3/21/2024 5:35 PM | 185 | 443.04 | 368.00 | 372.55 | 0.00 | 0.00% | 1 | 2 | 824.22% |
| NFLX240419C00195000 | 4/4/2024 3:13 PM | 195 | 437.35 | 358.00 | 362.45 | 0.00 | 0.00% | 1 | 1 | 766.41% |
| NFLX240419C00200000 | 4/19/2024 5:52 PM | 200 | 359.78 | 353.00 | 357.45 | -59.04 | -14.10% | 4 | 1 | 748.44% |
| NFLX240419C00220000 | 3/28/2024 4:39 PM | 220 | 385.87 | 333.00 | 337.45 | 0.00 | 0.00% | 1 | 4 | 682.03% |
| NFLX240419C00230000 | 4/1/2024 6:27 PM | 230 | 382.45 | 323.00 | 327.45 | 0.00 | 0.00% | 1 | 1 | 651.56% |
| NFLX240419C00250000 | 4/4/2024 3:35 PM | 250 | 304.99 | 303.05 | 307.55 | -78.13 | -20.39% | 2 | 2 | 616.41% |
| NFLX240419C00260000 | 1/24/2024 2:30 PM | 260 | 281.90 | 323.75 | 327.85 | 0.00 | 0.00% | 3 | 3 | 1,616.19% |
| NFLX240419C00265000 | 4/19/2024 6:01 PM | 265 | 294.10 | 288.05 | 292.55 | -48.53 | -14.16% | 1 | 2 | 574.22% |
| NFLX240419C00270000 | 4/2/2024 7:34 PM | 270 | 342.97 | 283.05 | 287.55 | 0.00 | 0.00% | 1 | 1 | 560.94% |
| NFLX240419C00280000 | 3/20/2024 1:32 PM | 280 | 343.25 | 283.85 | 288.40 | 0.00 | 0.00% | - | 1 | 1,057.91% |
| NFLX240419C00290000 | 4/19/2024 4:13 PM | 290 | 267.57 | 263.00 | 267.55 | -63.54 | -19.19% | 9 | 9 | 503.13% |
| NFLX240419C00295000 | 4/19/2024 7:42 PM | 295 | 259.96 | 258.00 | 262.55 | -32.87 | -11.22% | 1 | 1 | 491.02% |
| NFLX240419C00300000 | 4/19/2024 1:56 PM | 300 | 271.90 | 253.00 | 257.55 | -45.30 | -14.28% | 10 | 6 | 478.91% |
| NFLX240419C00305000 | 4/18/2024 6:13 PM | 305 | 301.68 | 248.05 | 252.55 | 0.00 | 0.00% | 1 | 1 | 472.66% |
| NFLX240419C00310000 | 4/19/2024 2:07 PM | 310 | 263.40 | 243.05 | 247.55 | -40.12 | -13.22% | 1 | 2 | 460.94% |
| NFLX240419C00315000 | 3/28/2024 1:39 PM | 315 | 289.30 | 237.90 | 242.60 | 0.00 | 0.00% | 2 | 0 | 438.28% |
| NFLX240419C00320000 | 1/23/2024 4:59 PM | 320 | 171.50 | 269.75 | 273.70 | 0.00 | 0.00% | 1 | 1 | 1,364.60% |
| NFLX240419C00325000 | 3/26/2024 2:30 PM | 325 | 302.80 | 228.05 | 232.55 | 0.00 | 0.00% | 53 | 53 | 426.95% |
| NFLX240419C00330000 | 3/26/2024 1:34 PM | 330 | 294.35 | 223.05 | 227.55 | 0.00 | 0.00% | 12 | 18 | 415.63% |
| NFLX240419C00335000 | 4/2/2024 6:54 PM | 335 | 277.18 | 218.05 | 222.55 | 0.00 | 0.00% | 1 | 4 | 404.69% |
| NFLX240419C00340000 | 1/23/2024 3:34 PM | 340 | 158.90 | 250.00 | 253.50 | 0.00 | 0.00% | 1 | 1 | 1,257.72% |
| NFLX240419C00345000 | 4/18/2024 6:14 PM | 345 | 261.48 | 208.00 | 212.55 | 0.00 | 0.00% | 1 | 2 | 378.52% |
| NFLX240419C00350000 | 4/18/2024 7:16 PM | 350 | 257.84 | 203.00 | 207.55 | 0.00 | 0.00% | 2 | 11 | 367.97% |
| NFLX240419C00355000 | 1/10/2024 6:46 PM | 355 | 132.35 | 208.20 | 212.30 | 0.00 | 0.00% | - | 2 | 734.52% |
| NFLX240419C00360000 | 4/19/2024 2:22 PM | 360 | 196.78 | 193.30 | 197.55 | -66.32 | -25.21% | 4 | 4 | 370.51% |
| NFLX240419C00365000 | 4/19/2024 1:38 PM | 365 | 193.38 | 188.00 | 192.55 | -50.86 | -20.82% | 1 | 1 | 337.50% |
| NFLX240419C00370000 | 4/19/2024 2:40 PM | 370 | 196.15 | 183.05 | 187.55 | -46.20 | -19.06% | 2 | 156 | 332.03% |
| NFLX240419C00375000 | 4/18/2024 7:34 PM | 375 | 233.98 | 177.90 | 182.60 | 0.00 | 0.00% | 1 | 10 | 313.67% |
| NFLX240419C00380000 | 4/19/2024 1:49 PM | 380 | 182.92 | 172.90 | 177.60 | -58.44 | -24.21% | 1 | 19 | 303.91% |
| NFLX240419C00385000 | 4/15/2024 6:41 PM | 385 | 222.20 | 167.90 | 172.60 | 0.00 | 0.00% | 3 | 6 | 294.53% |
| NFLX240419C00390000 | 4/19/2024 1:33 PM | 390 | 179.70 | 162.90 | 167.55 | -39.63 | -18.07% | 3 | 7 | 280.86% |
| NFLX240419C00395000 | 4/15/2024 1:54 PM | 395 | 176.90 | 157.90 | 162.55 | -34.88 | -16.47% | 1 | 6 | 271.48% |
| NFLX240419C00400000 | 4/19/2024 7:45 PM | 400 | 153.91 | 152.90 | 157.55 | -57.01 | -27.03% | 6 | 29 | 262.50% |
| NFLX240419C00405000 | 4/18/2024 5:35 PM | 405 | 205.88 | 148.05 | 152.55 | 0.00 | 0.00% | 9 | 6 | 264.84% |
| NFLX240419C00410000 | 4/16/2024 1:30 PM | 410 | 198.46 | 143.05 | 147.55 | 0.00 | 0.00% | 3 | 7 | 255.66% |
| NFLX240419C00415000 | 4/18/2024 7:59 PM | 415 | 196.50 | 138.05 | 142.55 | 0.00 | 0.00% | 1 | 72 | 246.48% |
| NFLX240419C00420000 | 4/19/2024 7:03 PM | 420 | 133.91 | 133.40 | 137.50 | -58.60 | -30.44% | 21 | 37 | 253.32% |
| NFLX240419C00425000 | 4/19/2024 3:54 PM | 425 | 134.97 | 128.05 | 132.60 | -55.90 | -29.29% | 6 | 110 | 231.45% |
| NFLX240419C00430000 | 4/19/2024 1:37 PM | 430 | 125.15 | 123.45 | 127.60 | -54.67 | -30.40% | 3 | 11 | 240.63% |
| NFLX240419C00435000 | 4/19/2024 4:31 PM | 435 | 121.00 | 118.05 | 122.60 | -51.62 | -29.90% | 2 | 18 | 213.67% |
| NFLX240419C00440000 | 4/19/2024 5:58 PM | 440 | 118.90 | 113.05 | 117.60 | -51.68 | -30.30% | 5 | 31 | 204.88% |
| NFLX240419C00445000 | 4/19/2024 4:23 PM | 445 | 111.76 | 108.30 | 112.50 | -61.38 | -35.45% | 1 | 7 | 202.93% |
| NFLX240419C00450000 | 4/19/2024 7:03 PM | 450 | 102.81 | 103.05 | 107.60 | -54.56 | -34.67% | 2 | 17 | 187.50% |
| NFLX240419C00455000 | 4/19/2024 6:37 PM | 455 | 100.27 | 98.70 | 102.60 | -59.86 | -37.38% | 5 | 43 | 201.56% |
| NFLX240419C00460000 | 4/19/2024 5:57 PM | 460 | 98.91 | 93.05 | 97.60 | -50.81 | -33.94% | 13 | 49 | 170.31% |
| NFLX240419C00465000 | 4/19/2024 7:27 PM | 465 | 90.39 | 88.05 | 92.55 | -60.58 | -40.13% | 5 | 35 | 159.57% |
| NFLX240419C00470000 | 4/19/2024 7:04 PM | 470 | 84.05 | 83.05 | 87.55 | -57.12 | -40.46% | 18 | 146 | 151.17% |
| NFLX240419C00475000 | 4/18/2024 1:57 PM | 475 | 84.70 | 78.05 | 82.55 | -51.25 | -37.70% | 20 | 181 | 142.77% |
| NFLX240419C00480000 | 4/19/2024 3:04 PM | 480 | 81.90 | 73.05 | 77.60 | -48.06 | -36.98% | 15 | 547 | 136.33% |
| NFLX240419C00485000 | 4/19/2024 5:53 PM | 485 | 73.41 | 68.40 | 72.60 | -53.54 | -42.17% | 25 | 204 | 138.48% |
| NFLX240419C00490000 | 4/19/2024 7:15 PM | 490 | 66.26 | 63.05 | 67.60 | -55.01 | -45.36% | 36 | 552 | 119.73% |
| NFLX240419C00495000 | 4/19/2024 7:21 PM | 495 | 60.95 | 58.05 | 62.60 | -55.48 | -47.65% | 25 | 362 | 111.33% |
| NFLX240419C00500000 | 4/19/2024 7:31 PM | 500 | 54.61 | 53.40 | 57.60 | -58.18 | -51.58% | 178 | 1,300 | 111.91% |
| NFLX240419C00505000 | 4/19/2024 7:42 PM | 505 | 50.65 | 48.05 | 52.50 | -56.78 | -52.85% | 14 | 110 | 91.70% |
| NFLX240419C00510000 | 4/19/2024 7:57 PM | 510 | 45.16 | 43.40 | 47.50 | -57.49 | -56.01% | 17 | 164 | 92.14% |
| NFLX240419C00515000 | 4/19/2024 7:54 PM | 515 | 40.54 | 38.05 | 42.50 | -65.46 | -61.75% | 30 | 412 | 75.39% |
| NFLX240419C00520000 | 4/19/2024 7:56 PM | 520 | 35.01 | 33.05 | 37.50 | -58.52 | -62.57% | 30 | 119 | 67.19% |
| NFLX240419C00525000 | 4/19/2024 7:31 PM | 525 | 30.00 | 28.05 | 32.60 | -58.16 | -65.97% | 17 | 144 | 61.04% |
| NFLX240419C00530000 | 4/19/2024 7:51 PM | 530 | 25.31 | 23.50 | 27.60 | -58.44 | -69.78% | 42 | 154 | 59.38% |
| NFLX240419C00535000 | 4/19/2024 6:21 PM | 535 | 19.70 | 18.05 | 22.60 | -59.51 | -75.13% | 34 | 269 | 82.25% |
| NFLX240419C00540000 | 4/19/2024 7:43 PM | 540 | 13.17 | 13.05 | 17.60 | -61.43 | -82.35% | 424 | 453 | 69.17% |
| NFLX240419C00545000 | 4/19/2024 7:43 PM | 545 | 8.10 | 8.05 | 12.15 | -62.22 | -88.48% | 337 | 240 | 50.49% |
| NFLX240419C00550000 | 4/19/2024 7:58 PM | 550 | 5.00 | 2.76 | 5.60 | -61.53 | -92.48% | 1,385 | 517 | 19.34% |
| NFLX240419C00555000 | 4/19/2024 7:59 PM | 555 | 0.70 | 0.34 | 1.23 | -62.55 | -98.89% | 2,783 | 243 | 10.44% |
| NFLX240419C00560000 | 4/19/2024 7:59 PM | 560 | 0.01 | 0.00 | 0.01 | -58.63 | -99.98% | 12,010 | 508 | 7.62% |
| NFLX240419C00565000 | 4/19/2024 7:56 PM | 565 | 0.01 | 0.00 | 0.01 | -54.49 | -99.98% | 9,241 | 450 | 14.06% |
| NFLX240419C00570000 | 4/19/2024 7:58 PM | 570 | 0.01 | 0.00 | 0.01 | -50.90 | -99.98% | 13,938 | 653 | 19.92% |
| NFLX240419C00575000 | 4/19/2024 7:58 PM | 575 | 0.01 | 0.00 | 0.01 | -47.22 | -99.98% | 13,098 | 1,295 | 25.78% |
| NFLX240419C00580000 | 4/19/2024 7:53 PM | 580 | 0.01 | 0.00 | 0.01 | -43.84 | -99.98% | 12,794 | 1,280 | 31.25% |
| NFLX240419C00585000 | 4/19/2024 7:53 PM | 585 | 0.01 | 0.00 | 0.01 | -40.58 | -99.98% | 8,227 | 1,028 | 36.72% |
| NFLX240419C00590000 | 4/19/2024 7:31 PM | 590 | 0.01 | 0.00 | 0.01 | -37.76 | -99.97% | 8,601 | 1,206 | 42.19% |
| NFLX240419C00592500 | 4/19/2024 7:02 PM | 592.5 | 0.02 | 0.00 | 0.01 | -35.74 | -99.94% | 3,321 | 39 | 44.53% |
| NFLX240419C00595000 | 4/19/2024 6:47 PM | 595 | 0.02 | 0.00 | 0.04 | -34.97 | -99.94% | 3,079 | 518 | 50.39% |
| NFLX240419C00597500 | 4/19/2024 5:47 PM | 597.5 | 0.01 | 0.00 | 0.04 | -31.38 | -99.97% | 1,092 | 57 | 53.13% |
| NFLX240419C00600000 | 4/19/2024 7:58 PM | 600 | 0.02 | 0.00 | 0.01 | -32.48 | -99.94% | 7,710 | 2,504 | 52.34% |
| NFLX240419C00602500 | 4/19/2024 6:49 PM | 602.5 | 0.01 | 0.00 | 0.01 | -29.78 | -99.97% | 281 | 89 | 51.56% |
| NFLX240419C00605000 | 4/19/2024 7:47 PM | 605 | 0.01 | 0.00 | 0.01 | -29.09 | -99.97% | 3,774 | 667 | 53.13% |
| NFLX240419C00607500 | 4/19/2024 7:23 PM | 607.5 | 0.01 | 0.00 | 0.01 | -28.20 | -99.96% | 1,299 | 431 | 56.25% |
| NFLX240419C00610000 | 4/19/2024 7:47 PM | 610 | 0.01 | 0.00 | 0.01 | -26.89 | -99.96% | 3,158 | 2,127 | 57.81% |
| NFLX240419C00612500 | 4/19/2024 7:51 PM | 612.5 | 0.01 | 0.00 | 0.01 | -25.99 | -99.96% | 1,494 | 719 | 60.94% |
| NFLX240419C00615000 | 4/19/2024 7:56 PM | 615 | 0.01 | 0.00 | 0.01 | -24.41 | -99.96% | 2,343 | 2,015 | 62.50% |
| NFLX240419C00620000 | 4/19/2024 7:37 PM | 620 | 0.01 | 0.00 | 0.01 | -21.99 | -99.95% | 2,149 | 2,393 | 67.19% |
| NFLX240419C00625000 | 4/19/2024 7:37 PM | 625 | 0.01 | 0.00 | 0.01 | -20.16 | -99.95% | 1,226 | 2,015 | 71.88% |
| NFLX240419C00630000 | 4/19/2024 7:52 PM | 630 | 0.01 | 0.00 | 0.01 | -18.14 | -99.94% | 1,559 | 3,043 | 76.56% |
| NFLX240419C00635000 | 4/19/2024 6:58 PM | 635 | 0.01 | 0.00 | 0.01 | -15.99 | -99.94% | 381 | 1,731 | 81.25% |
| NFLX240419C00640000 | 4/19/2024 7:47 PM | 640 | 0.02 | 0.00 | 0.12 | -14.16 | -99.86% | 623 | 2,457 | 107.42% |
| NFLX240419C00645000 | 4/19/2024 7:00 PM | 645 | 0.02 | 0.00 | 0.01 | -13.23 | -99.85% | 651 | 1,142 | 90.63% |
| NFLX240419C00650000 | 4/19/2024 7:43 PM | 650 | 0.01 | 0.00 | 0.01 | -11.44 | -99.91% | 1,196 | 3,291 | 93.75% |
| NFLX240419C00655000 | 4/19/2024 7:15 PM | 655 | 0.01 | 0.00 | 0.01 | -9.64 | -99.90% | 957 | 2,894 | 96.88% |
| NFLX240419C00660000 | 4/19/2024 7:57 PM | 660 | 0.01 | 0.00 | 0.01 | -8.28 | -99.88% | 602 | 3,264 | 103.13% |
| NFLX240419C00665000 | 4/19/2024 7:52 PM | 665 | 0.01 | 0.00 | 0.01 | -7.35 | -99.86% | 383 | 1,156 | 106.25% |
| NFLX240419C00670000 | 4/19/2024 7:40 PM | 670 | 0.01 | 0.00 | 0.01 | -6.49 | -99.85% | 693 | 1,914 | 109.38% |
| NFLX240419C00675000 | 4/19/2024 7:58 PM | 675 | 0.03 | 0.00 | 0.01 | -5.26 | -99.43% | 1,099 | 2,497 | 112.50% |
| NFLX240419C00680000 | 4/19/2024 7:56 PM | 680 | 0.01 | 0.00 | 0.01 | -4.59 | -99.78% | 648 | 2,332 | 118.75% |
| NFLX240419C00685000 | 4/19/2024 7:38 PM | 685 | 0.01 | 0.00 | 0.01 | -3.99 | -99.75% | 251 | 1,164 | 121.88% |
| NFLX240419C00690000 | 4/19/2024 7:57 PM | 690 | 0.01 | 0.00 | 0.01 | -3.44 | -99.71% | 434 | 2,020 | 125.00% |
| NFLX240419C00695000 | 4/19/2024 7:44 PM | 695 | 0.01 | 0.00 | 0.01 | -2.94 | -99.66% | 323 | 1,090 | 128.13% |
| NFLX240419C00700000 | 4/19/2024 7:44 PM | 700 | 0.01 | 0.00 | 0.01 | -2.35 | -99.58% | 913 | 5,775 | 131.25% |
| NFLX240419C00705000 | 4/19/2024 7:20 PM | 705 | 0.03 | 0.00 | 0.01 | -2.13 | -98.61% | 527 | 1,366 | 137.50% |
| NFLX240419C00710000 | 4/19/2024 7:12 PM | 710 | 0.01 | 0.00 | 0.01 | -1.65 | -99.40% | 551 | 2,324 | 140.63% |
| NFLX240419C00715000 | 4/19/2024 7:33 PM | 715 | 0.01 | 0.00 | 0.01 | -1.37 | -99.28% | 330 | 1,344 | 143.75% |
| NFLX240419C00720000 | 4/19/2024 7:00 PM | 720 | 0.01 | 0.00 | 0.01 | -1.10 | -99.10% | 411 | 2,445 | 150.00% |
| NFLX240419C00725000 | 4/19/2024 7:33 PM | 725 | 0.02 | 0.00 | 0.01 | -0.87 | -97.75% | 884 | 2,918 | 150.00% |
| NFLX240419C00730000 | 4/19/2024 7:11 PM | 730 | 0.01 | 0.00 | 0.01 | -0.72 | -98.63% | 397 | 2,050 | 156.25% |
| NFLX240419C00735000 | 4/19/2024 3:30 PM | 735 | 0.01 | 0.00 | 0.01 | -0.57 | -98.28% | 160 | 868 | 159.38% |
| NFLX240419C00740000 | 4/19/2024 6:10 PM | 740 | 0.03 | 0.00 | 0.01 | -0.46 | -93.88% | 390 | 1,730 | 162.50% |
| NFLX240419C00745000 | 4/19/2024 6:32 PM | 745 | 0.01 | 0.00 | 0.01 | -0.37 | -97.37% | 2,164 | 887 | 165.63% |
| NFLX240419C00750000 | 4/19/2024 5:48 PM | 750 | 0.01 | 0.00 | 0.01 | -0.33 | -97.06% | 513 | 2,489 | 168.75% |
| NFLX240419C00755000 | 4/19/2024 3:26 PM | 755 | 0.01 | 0.00 | 0.01 | -0.28 | -96.55% | 65 | 645 | 171.88% |
| NFLX240419C00760000 | 4/19/2024 6:41 PM | 760 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 933 | 1,476 | 175.00% |
| NFLX240419C00765000 | 4/19/2024 5:48 PM | 765 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 96 | 518 | 181.25% |
| NFLX240419C00770000 | 4/19/2024 3:32 PM | 770 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 147 | 1,188 | 181.25% |
| NFLX240419C00775000 | 4/19/2024 2:13 PM | 775 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 32 | 681 | 187.50% |
| NFLX240419C00780000 | 4/19/2024 1:34 PM | 780 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 32 | 491 | 187.50% |
| NFLX240419C00785000 | 4/19/2024 3:45 PM | 785 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 27 | 264 | 193.75% |
| NFLX240419C00790000 | 4/19/2024 6:42 PM | 790 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 33 | 194 | 193.75% |
| NFLX240419C00795000 | 4/19/2024 3:47 PM | 795 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 16 | 96 | 196.88% |
| NFLX240419C00800000 | 4/19/2024 6:27 PM | 800 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 150 | 2,244 | 200.00% |
| NFLX240419C00805000 | 4/19/2024 1:41 PM | 805 | 0.02 | 0.00 | 0.01 | -0.05 | -71.43% | 7 | 1,026 | 206.25% |
| NFLX240419C00810000 | 4/18/2024 7:59 PM | 810 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 3 | 541 | 206.25% |
| NFLX240419C00815000 | 4/18/2024 7:59 PM | 815 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 161 | 212.50% |
| NFLX240419C00820000 | 4/19/2024 7:54 PM | 820 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 40 | 477 | 212.50% |
| NFLX240419C00825000 | 4/18/2024 7:59 PM | 825 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 24 | 218.75% |
| NFLX240419C00830000 | 4/18/2024 7:59 PM | 830 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 26 | 171 | 218.75% |
| NFLX240419C00835000 | 4/18/2024 4:03 PM | 835 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 16 | 225.00% |
| NFLX240419C00840000 | 4/18/2024 7:01 PM | 840 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 81 | 225.00% |
| NFLX240419C00845000 | 4/18/2024 7:50 PM | 845 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 74 | 231.25% |
| NFLX240419C00850000 | 4/18/2024 7:59 PM | 850 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 253 | 231.25% |
| NFLX240419C00855000 | 4/18/2024 7:57 PM | 855 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 86 | 237.50% |
| NFLX240419C00860000 | 4/19/2024 1:31 PM | 860 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 115 | 237.50% |
| NFLX240419C00865000 | 4/15/2024 1:42 PM | 865 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 14 | 243.75% |
| NFLX240419C00870000 | 4/18/2024 7:59 PM | 870 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 196 | 216 | 243.75% |
| NFLX240419C00875000 | 4/18/2024 7:59 PM | 875 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 610 | 570 | 250.00% |
| NFLX240419C00880000 | 4/18/2024 7:59 PM | 880 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 199 | 250.00% |
| NFLX240419C00885000 | 4/18/2024 7:52 PM | 885 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 81 | 84 | 250.00% |
| NFLX240419C00890000 | 4/18/2024 3:53 PM | 890 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 31 | 238 | 256.25% |
| NFLX240419C00900000 | 4/11/2024 7:18 PM | 900 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 154 | 262.50% |
| NFLX240419C00910000 | 4/12/2024 3:24 PM | 910 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 15 | 268.75% |
| NFLX240419C00920000 | 4/17/2024 5:39 PM | 920 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 119 | 181 | 275.00% |
| NFLX240419C00930000 | 4/8/2024 2:01 PM | 930 | 0.15 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3 | 275.00% |
| NFLX240419C00940000 | 4/3/2024 7:54 PM | 940 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 197 | 281.25% |
| NFLX240419C00950000 | 4/4/2024 7:35 PM | 950 | 0.08 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 7 | 287.50% |
| NFLX240419C00960000 | 4/9/2024 5:32 PM | 960 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 7 | 293.75% |
| NFLX240419C00970000 | 4/17/2024 3:14 PM | 970 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 27 | 808 | 300.00% |
| NFLX240419C00990000 | 4/16/2024 2:33 PM | 990 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 34 | 306.25% |
| NFLX240419C01000000 | 4/2/2024 7:50 PM | 1000 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 332 | 312.50% |
| NFLX240419C01010000 | 4/8/2024 3:39 PM | 1010 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 134 | 318.75% |
| NFLX240419C01020000 | 4/3/2024 1:37 PM | 1020 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 60 | 325.00% |
| NFLX240419C01030000 | 4/3/2024 1:37 PM | 1030 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 179 | 325.00% |
| NFLX240419C01040000 | 4/5/2024 2:46 PM | 1040 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 73 | 331.25% |
| NFLX240419C01080000 | 4/16/2024 1:30 PM | 1080 | 0.08 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2 | 350.00% |
| NFLX240419C01100000 | 4/16/2024 1:57 PM | 1100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 7 | 362.50% |
| NFLX240419C01130000 | 2/15/2024 2:30 PM | 1130 | 0.16 | 0.00 | 0.44 | 0.00 | 0.00% | 5 | 5 | 503.13% |
| NFLX240419C01140000 | 4/18/2024 7:55 PM | 1140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 246 | 280 | 375.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00005000 | 4/18/2024 7:10 PM | 5 | 0.03 | 0.00 | 0.01 | 0.02 | 200.00% | 30 | 4 | 2,650.00% |
| NFLX240419P00020000 | 4/15/2024 5:28 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 2 | 1,800.00% |
| NFLX240419P00025000 | 3/22/2024 3:51 PM | 25 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 1,700.00% |
| NFLX240419P00095000 | 2/23/2024 5:53 PM | 95 | 0.02 | 0.00 | 0.15 | 0.00 | 0.00% | 8 | 9 | 1,165.63% |
| NFLX240419P00185000 | 4/18/2024 1:44 PM | 185 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 3 | 600.00% |
| NFLX240419P00190000 | 1/8/2024 7:28 PM | 190 | 0.14 | 0.00 | 0.15 | 0.00 | 0.00% | - | 6 | 717.19% |
| NFLX240419P00200000 | 1/26/2024 7:08 PM | 200 | 0.03 | 0.00 | 0.13 | 0.00 | 0.00% | 12 | 12 | 675.00% |
| NFLX240419P00230000 | 2/2/2024 5:41 PM | 230 | 0.07 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 3 | 567.19% |
| NFLX240419P00235000 | 1/24/2024 7:18 PM | 235 | 0.04 | 0.00 | 0.14 | 0.00 | 0.00% | 32 | 33 | 576.56% |
| NFLX240419P00240000 | 4/18/2024 2:41 PM | 240 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 4 | 462.50% |
| NFLX240419P00245000 | 2/29/2024 2:30 PM | 245 | 0.02 | 0.00 | 0.12 | 0.00 | 0.00% | 1 | 6 | 542.19% |
| NFLX240419P00250000 | 1/31/2024 3:30 PM | 250 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 8 | 50.00% |
| NFLX240419P00255000 | 12/18/2023 7:33 PM | 255 | 0.53 | 0.16 | 0.62 | 0.00 | 0.00% | - | 1 | 632.42% |
| NFLX240419P00260000 | 12/26/2023 5:56 PM | 260 | 0.47 | 0.03 | 0.37 | 0.00 | 0.00% | - | 1 | 571.09% |
| NFLX240419P00265000 | 3/4/2024 6:05 PM | 265 | 0.05 | 0.00 | 0.11 | 0.00 | 0.00% | 2 | 5 | 489.06% |
| NFLX240419P00270000 | 2/27/2024 8:59 PM | 270 | 0.07 | 0.00 | 0.13 | 0.00 | 0.00% | 70 | 71 | 484.38% |
| NFLX240419P00275000 | 3/15/2024 4:33 PM | 275 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 77 | 434.38% |
| NFLX240419P00280000 | 4/18/2024 3:18 PM | 280 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 80 | 93 | 375.00% |
| NFLX240419P00285000 | 3/26/2024 5:10 PM | 285 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 79 | 362.50% |
| NFLX240419P00290000 | 3/4/2024 2:30 PM | 290 | 0.04 | 0.00 | 0.12 | 0.00 | 0.00% | 2 | 28 | 435.94% |
| NFLX240419P00295000 | 3/4/2024 2:35 PM | 295 | 0.08 | 0.00 | 0.12 | 0.00 | 0.00% | 2 | 34 | 425.00% |
| NFLX240419P00300000 | 4/9/2024 2:35 PM | 300 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 201 | 337.50% |
| NFLX240419P00305000 | 2/15/2024 8:33 PM | 305 | 0.15 | 0.00 | 0.45 | 0.00 | 0.00% | 2 | 51 | 464.84% |
| NFLX240419P00310000 | 4/12/2024 5:55 PM | 310 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 29 | 325.00% |
| NFLX240419P00315000 | 4/18/2024 6:27 PM | 315 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 19 | 312.50% |
| NFLX240419P00320000 | 4/8/2024 2:01 PM | 320 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 40 | 306.25% |
| NFLX240419P00325000 | 2/14/2024 6:32 PM | 325 | 0.21 | 0.00 | 0.46 | 0.00 | 0.00% | 12 | 38 | 420.31% |
| NFLX240419P00330000 | 4/11/2024 2:10 PM | 330 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 38 | 287.50% |
| NFLX240419P00335000 | 4/18/2024 7:53 PM | 335 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 93 | 281.25% |
| NFLX240419P00340000 | 4/10/2024 5:25 PM | 340 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 153 | 275.00% |
| NFLX240419P00345000 | 3/21/2024 3:32 PM | 345 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 81 | 89 | 262.50% |
| NFLX240419P00350000 | 4/15/2024 2:51 PM | 350 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 234 | 256.25% |
| NFLX240419P00355000 | 4/17/2024 4:58 PM | 355 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 68 | 250.00% |
| NFLX240419P00360000 | 4/18/2024 7:59 PM | 360 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 567 | 243.75% |
| NFLX240419P00365000 | 4/11/2024 2:45 PM | 365 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 139 | 237.50% |
| NFLX240419P00370000 | 4/18/2024 7:21 PM | 370 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 231 | 653 | 231.25% |
| NFLX240419P00375000 | 4/18/2024 7:59 PM | 375 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 85 | 132 | 218.75% |
| NFLX240419P00380000 | 4/18/2024 7:59 PM | 380 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 43 | 321 | 212.50% |
| NFLX240419P00385000 | 4/19/2024 1:30 PM | 385 | 0.10 | 0.00 | 0.01 | 0.08 | 400.00% | 1 | 206 | 206.25% |
| NFLX240419P00390000 | 4/18/2024 7:59 PM | 390 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 5 | 356 | 200.00% |
| NFLX240419P00395000 | 4/18/2024 7:58 PM | 395 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 412 | 193.75% |
| NFLX240419P00400000 | 4/19/2024 3:55 PM | 400 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 15 | 1,340 | 187.50% |
| NFLX240419P00405000 | 4/18/2024 7:59 PM | 405 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 1 | 671 | 181.25% |
| NFLX240419P00410000 | 4/18/2024 7:59 PM | 410 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 21 | 423 | 175.00% |
| NFLX240419P00415000 | 4/19/2024 2:21 PM | 415 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 16 | 483 | 168.75% |
| NFLX240419P00420000 | 4/19/2024 4:13 PM | 420 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 220 | 723 | 162.50% |
| NFLX240419P00425000 | 4/19/2024 7:05 PM | 425 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 17 | 293 | 156.25% |
| NFLX240419P00430000 | 4/19/2024 2:25 PM | 430 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 84 | 315 | 150.00% |
| NFLX240419P00435000 | 4/19/2024 3:05 PM | 435 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 136 | 310 | 143.75% |
| NFLX240419P00440000 | 4/19/2024 2:44 PM | 440 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 8 | 556 | 137.50% |
| NFLX240419P00445000 | 4/19/2024 7:12 PM | 445 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 57 | 376 | 131.25% |
| NFLX240419P00450000 | 4/19/2024 7:12 PM | 450 | 0.02 | 0.00 | 0.01 | -0.21 | -91.30% | 381 | 2,231 | 125.00% |
| NFLX240419P00455000 | 4/19/2024 2:55 PM | 455 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 23 | 431 | 118.75% |
| NFLX240419P00460000 | 4/19/2024 5:39 PM | 460 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 342 | 1,650 | 112.50% |
| NFLX240419P00465000 | 4/19/2024 6:20 PM | 465 | 0.02 | 0.00 | 0.01 | -0.35 | -94.59% | 107 | 540 | 106.25% |
| NFLX240419P00470000 | 4/19/2024 7:32 PM | 470 | 0.01 | 0.00 | 0.01 | -0.48 | -97.96% | 187 | 1,327 | 98.44% |
| NFLX240419P00475000 | 4/19/2024 6:43 PM | 475 | 0.01 | 0.00 | 0.01 | -0.57 | -98.28% | 157 | 1,085 | 93.75% |
| NFLX240419P00480000 | 4/19/2024 7:52 PM | 480 | 0.01 | 0.00 | 0.01 | -0.63 | -98.44% | 530 | 1,564 | 87.50% |
| NFLX240419P00485000 | 4/19/2024 7:49 PM | 485 | 0.01 | 0.00 | 0.01 | -0.74 | -98.67% | 180 | 1,023 | 81.25% |
| NFLX240419P00490000 | 4/19/2024 7:42 PM | 490 | 0.01 | 0.00 | 0.01 | -0.91 | -98.91% | 478 | 3,616 | 75.00% |
| NFLX240419P00495000 | 4/19/2024 7:33 PM | 495 | 0.01 | 0.00 | 0.01 | -1.04 | -99.05% | 393 | 1,594 | 70.31% |
| NFLX240419P00500000 | 4/19/2024 7:59 PM | 500 | 0.01 | 0.01 | 0.02 | -1.18 | -99.16% | 2,526 | 6,260 | 71.09% |
| NFLX240419P00505000 | 4/19/2024 7:51 PM | 505 | 0.01 | 0.00 | 0.02 | -1.39 | -99.29% | 661 | 973 | 62.50% |
| NFLX240419P00510000 | 4/19/2024 7:56 PM | 510 | 0.01 | 0.01 | 0.04 | -1.79 | -99.44% | 1,449 | 2,664 | 62.11% |
| NFLX240419P00515000 | 4/19/2024 7:58 PM | 515 | 0.03 | 0.00 | 0.04 | -1.81 | -98.37% | 1,795 | 2,854 | 54.30% |
| NFLX240419P00520000 | 4/19/2024 7:56 PM | 520 | 0.01 | 0.00 | 0.01 | -2.29 | -99.57% | 2,859 | 3,580 | 44.53% |
| NFLX240419P00525000 | 4/19/2024 7:59 PM | 525 | 0.03 | 0.00 | 0.04 | -2.47 | -98.80% | 3,589 | 2,544 | 45.31% |
| NFLX240419P00530000 | 4/19/2024 7:58 PM | 530 | 0.01 | 0.00 | 0.01 | -3.29 | -99.70% | 6,042 | 3,824 | 32.81% |
| NFLX240419P00535000 | 4/19/2024 7:56 PM | 535 | 0.01 | 0.01 | 0.02 | -3.46 | -99.71% | 4,890 | 1,690 | 28.91% |
| NFLX240419P00540000 | 4/19/2024 7:58 PM | 540 | 0.02 | 0.00 | 0.02 | -4.01 | -99.50% | 8,872 | 2,736 | 22.27% |
| NFLX240419P00545000 | 4/19/2024 7:59 PM | 545 | 0.02 | 0.01 | 0.02 | -4.93 | -99.60% | 8,269 | 1,936 | 15.63% |
| NFLX240419P00550000 | 4/19/2024 7:59 PM | 550 | 0.02 | 0.01 | 0.02 | -5.48 | -99.64% | 23,270 | 6,636 | 8.59% |
| NFLX240419P00555000 | 4/19/2024 7:59 PM | 555 | 0.39 | 0.30 | 1.43 | -6.01 | -93.91% | 12,040 | 1,663 | 12.51% |
| NFLX240419P00560000 | 4/19/2024 7:59 PM | 560 | 5.00 | 4.00 | 5.50 | -2.36 | -32.07% | 17,182 | 2,549 | 18.70% |
| NFLX240419P00565000 | 4/19/2024 7:58 PM | 565 | 9.50 | 9.00 | 11.95 | 1.06 | 12.56% | 9,683 | 1,362 | 48.07% |
| NFLX240419P00570000 | 4/19/2024 7:58 PM | 570 | 15.03 | 13.50 | 16.95 | 5.08 | 51.06% | 8,165 | 2,491 | 60.45% |
| NFLX240419P00575000 | 4/19/2024 7:57 PM | 575 | 20.07 | 18.50 | 21.95 | 8.22 | 69.37% | 3,444 | 2,405 | 71.92% |
| NFLX240419P00580000 | 4/19/2024 7:57 PM | 580 | 24.85 | 23.55 | 26.00 | 12.08 | 94.60% | 3,480 | 2,428 | 67.77% |
| NFLX240419P00585000 | 4/19/2024 7:59 PM | 585 | 29.84 | 27.40 | 31.90 | 15.25 | 104.52% | 695 | 1,123 | 92.41% |
| NFLX240419P00590000 | 4/19/2024 7:57 PM | 590 | 35.11 | 32.40 | 36.90 | 18.64 | 113.18% | 1,565 | 2,543 | 102.34% |
| NFLX240419P00592500 | 4/19/2024 7:57 PM | 592.5 | 37.03 | 34.90 | 39.40 | 19.81 | 115.04% | 513 | 851 | 107.18% |
| NFLX240419P00595000 | 4/19/2024 7:59 PM | 595 | 39.01 | 37.40 | 41.90 | 20.73 | 113.40% | 971 | 1,433 | 111.91% |
| NFLX240419P00597500 | 4/19/2024 7:18 PM | 597.5 | 41.80 | 40.00 | 44.40 | 21.60 | 106.93% | 297 | 553 | 116.60% |
| NFLX240419P00600000 | 4/19/2024 7:59 PM | 600 | 44.01 | 42.40 | 46.90 | 23.01 | 109.57% | 3,257 | 5,383 | 121.22% |
| NFLX240419P00602500 | 4/19/2024 7:18 PM | 602.5 | 47.22 | 44.90 | 49.45 | 25.22 | 114.64% | 263 | 413 | 126.66% |
| NFLX240419P00605000 | 4/19/2024 7:49 PM | 605 | 50.10 | 47.75 | 51.95 | 26.91 | 116.04% | 888 | 1,257 | 131.18% |
| NFLX240419P00607500 | 4/19/2024 7:53 PM | 607.5 | 52.05 | 50.15 | 54.45 | 28.11 | 117.42% | 386 | 592 | 135.64% |
| NFLX240419P00610000 | 4/19/2024 7:58 PM | 610 | 53.95 | 52.45 | 56.95 | 27.17 | 101.46% | 1,205 | 2,177 | 140.04% |
| NFLX240419P00612500 | 4/19/2024 7:51 PM | 612.5 | 57.29 | 55.15 | 59.45 | 30.22 | 111.64% | 290 | 699 | 144.39% |
| NFLX240419P00615000 | 4/19/2024 7:56 PM | 615 | 59.82 | 57.40 | 61.95 | 31.89 | 114.18% | 638 | 1,255 | 148.68% |
| NFLX240419P00620000 | 4/19/2024 7:53 PM | 620 | 64.17 | 62.40 | 66.95 | 33.33 | 108.07% | 498 | 1,124 | 157.13% |
| NFLX240419P00625000 | 4/19/2024 7:12 PM | 625 | 70.05 | 67.40 | 71.95 | 35.46 | 102.52% | 154 | 641 | 165.38% |
| NFLX240419P00630000 | 4/19/2024 7:53 PM | 630 | 74.45 | 72.40 | 76.90 | 38.54 | 107.32% | 180 | 853 | 172.41% |
| NFLX240419P00635000 | 4/19/2024 7:41 PM | 635 | 79.77 | 77.40 | 81.90 | 40.81 | 104.75% | 37 | 452 | 180.37% |
| NFLX240419P00640000 | 4/19/2024 7:44 PM | 640 | 86.78 | 82.40 | 86.90 | 44.13 | 103.47% | 44 | 313 | 188.13% |
| NFLX240419P00645000 | 4/19/2024 7:57 PM | 645 | 89.90 | 87.40 | 91.95 | 43.16 | 92.34% | 9 | 159 | 196.97% |
| NFLX240419P00650000 | 4/19/2024 7:59 PM | 650 | 94.70 | 92.40 | 96.90 | 45.33 | 91.82% | 53 | 151 | 203.32% |
| NFLX240419P00655000 | 4/19/2024 3:40 PM | 655 | 100.87 | 97.40 | 101.90 | 47.37 | 88.54% | 9 | 78 | 210.69% |
| NFLX240419P00660000 | 4/19/2024 4:20 PM | 660 | 105.85 | 102.35 | 106.95 | 49.00 | 86.19% | 120 | 142 | 219.24% |
| NFLX240419P00665000 | 4/19/2024 1:50 PM | 665 | 91.71 | 107.40 | 111.95 | 30.62 | 50.12% | 5 | 47 | 226.42% |
| NFLX240419P00670000 | 4/19/2024 2:45 PM | 670 | 114.49 | 112.40 | 116.95 | 47.88 | 71.88% | 11 | 85 | 233.55% |
| NFLX240419P00675000 | 4/19/2024 1:38 PM | 675 | 116.78 | 117.40 | 121.95 | 46.78 | 66.83% | 6 | 65 | 240.53% |
| NFLX240419P00680000 | 4/19/2024 4:48 PM | 680 | 123.52 | 122.40 | 126.95 | 50.28 | 68.65% | 22 | 36 | 247.41% |
| NFLX240419P00685000 | 4/19/2024 2:56 PM | 685 | 115.23 | 127.40 | 131.95 | 42.69 | 58.85% | 4 | 25 | 254.20% |
| NFLX240419P00690000 | 4/19/2024 5:36 PM | 690 | 133.24 | 132.40 | 136.95 | 50.59 | 61.21% | 2 | 24 | 260.94% |
| NFLX240419P00695000 | 4/17/2024 2:47 PM | 695 | 82.39 | 137.40 | 141.90 | 0.00 | 0.00% | 2 | 21 | 266.11% |
| NFLX240419P00700000 | 4/19/2024 4:48 PM | 700 | 143.56 | 142.40 | 147.05 | 52.58 | 57.79% | 198 | 209 | 276.86% |
| NFLX240419P00705000 | 4/19/2024 1:56 PM | 705 | 132.58 | 147.40 | 152.05 | 33.88 | 34.33% | 7 | 15 | 283.40% |
| NFLX240419P00710000 | 4/18/2024 7:50 PM | 710 | 100.74 | 152.40 | 157.05 | 0.00 | 0.00% | 6 | 49 | 289.80% |
| NFLX240419P00715000 | 4/18/2024 6:27 PM | 715 | 108.00 | 157.40 | 162.05 | 0.00 | 0.00% | 20 | 53 | 296.14% |
| NFLX240419P00720000 | 4/15/2024 4:23 PM | 720 | 103.75 | 162.40 | 167.05 | 0.00 | 0.00% | 1 | 26 | 302.39% |
| NFLX240419P00725000 | 4/18/2024 3:01 PM | 725 | 107.51 | 167.40 | 172.05 | 0.00 | 0.00% | 1 | 38 | 308.59% |
| NFLX240419P00730000 | 4/19/2024 6:33 PM | 730 | 174.50 | 172.40 | 176.90 | 53.50 | 44.21% | 6 | 30 | 310.11% |
| NFLX240419P00735000 | 4/16/2024 6:27 PM | 735 | 117.00 | 177.40 | 181.90 | 0.00 | 0.00% | 4 | 17 | 316.11% |
| NFLX240419P00740000 | 4/19/2024 1:30 PM | 740 | 173.35 | 182.40 | 186.90 | 44.17 | 34.19% | 2 | 47 | 322.02% |
| NFLX240419P00745000 | 4/4/2024 4:55 PM | 745 | 110.05 | 187.40 | 191.90 | 0.00 | 0.00% | 1 | 6 | 327.88% |
| NFLX240419P00750000 | 4/19/2024 2:57 PM | 750 | 182.57 | 192.35 | 196.40 | 45.92 | 33.60% | 2 | 3 | 315.82% |
| NFLX240419P00755000 | 4/4/2024 3:22 PM | 755 | 123.50 | 197.35 | 201.90 | 0.00 | 0.00% | 7 | 7 | 339.45% |
| NFLX240419P00760000 | 4/17/2024 7:23 PM | 760 | 145.45 | 202.35 | 206.90 | 0.00 | 0.00% | 7 | 2 | 345.12% |
| NFLX240419P00765000 | 4/4/2024 5:00 PM | 765 | 128.15 | 207.35 | 211.90 | 0.00 | 0.00% | 11 | 0 | 350.73% |
| NFLX240419P00770000 | 4/17/2024 7:23 PM | 770 | 155.45 | 212.35 | 216.30 | 0.00 | 0.00% | 7 | 0 | 333.50% |
| NFLX240419P00775000 | 4/10/2024 7:51 PM | 775 | 156.72 | 217.35 | 221.60 | 0.00 | 0.00% | - | 0 | 350.88% |
| NFLX240419P00780000 | 3/28/2024 3:54 PM | 780 | 174.79 | 222.35 | 226.90 | 0.00 | 0.00% | 2 | 0 | 367.29% |
| NFLX240419P00785000 | 3/18/2024 7:45 PM | 785 | 164.73 | 168.75 | 172.80 | 0.00 | 0.00% | - | 0 | 0.00% |
| NFLX240419P00790000 | 3/18/2024 7:47 PM | 790 | 169.89 | 173.75 | 177.80 | 0.00 | 0.00% | - | 0 | 0.00% |
| NFLX240419P00795000 | 4/12/2024 4:28 PM | 795 | 173.40 | 237.35 | 241.90 | 0.00 | 0.00% | 20 | 0 | 383.30% |
| NFLX240419P00800000 | 3/18/2024 3:45 PM | 800 | 176.85 | 183.80 | 187.85 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NFLX240419P00860000 | 4/2/2024 5:29 PM | 860 | 247.90 | 302.35 | 306.90 | 0.00 | 0.00% | - | 0 | 448.05% |
| NFLX240419P00865000 | 4/15/2024 2:55 PM | 865 | 243.15 | 307.35 | 311.90 | 0.00 | 0.00% | 2 | 0 | 452.73% |
| NFLX240419P00875000 | 3/28/2024 3:53 PM | 875 | 269.75 | 317.35 | 321.90 | 0.00 | 0.00% | 2 | 0 | 462.01% |
| NFLX240419P00880000 | 4/10/2024 7:52 PM | 880 | 261.86 | 322.35 | 326.90 | 0.00 | 0.00% | 4 | 0 | 466.60% |
| NFLX240419P00885000 | 4/8/2024 5:29 PM | 885 | 254.63 | 327.35 | 331.90 | 0.00 | 0.00% | - | 0 | 471.19% |
| NFLX240419P00890000 | 3/18/2024 7:59 PM | 890 | 271.69 | 273.65 | 277.65 | 0.00 | 0.00% | - | 0 | 0.00% |
| NFLX240419P01050000 | 3/14/2024 7:01 PM | 1050 | 439.85 | 425.70 | 428.90 | 0.00 | 0.00% | 30 | 0 | 0.00% |
| NFLX240419P01080000 | 3/21/2024 2:12 PM | 1080 | 452.05 | 522.30 | 526.85 | 0.00 | 0.00% | - | 0 | 622.66% |
| NFLX240419P01140000 | 4/5/2024 5:52 PM | 1140 | 504.90 | 582.30 | 586.85 | 0.00 | 0.00% | 1 | 0 | 662.70% |
Related Tickers
DIS The Walt Disney Company
112.61
+0.16%
ROKU Roku, Inc.
56.90
-3.05%
AMC AMC Entertainment Holdings, Inc.
3.1600
+8.22%
PARA Paramount Global
12.44
+13.40%
LYV Live Nation Entertainment, Inc.
89.96
+0.36%
WBD Warner Bros. Discovery, Inc.
8.40
+1.08%
SIRI Sirius XM Holdings Inc.
3.0900
+0.98%
CGX.TO Cineplex Inc.
7.85
-1.01%
PLAY Dave & Buster's Entertainment, Inc.
53.70
+0.13%
TKO TKO Group Holdings, Inc.
95.52
-0.28%