NasdaqGS - Nasdaq Real Time Price • USD
Netflix, Inc. (NFLX)
As of 11:00 AM 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 | 255.00 | 252.25 | 258.00 | 0.00 | 0.00% | 5 | 7 | 464.06% |
| NFLX240426C00360000 | 4/24/2024 2:14 PM | 360 | 199.75 | 192.25 | 198.25 | 0.00 | 0.00% | 1 | 1 | 350.83% |
| NFLX240426C00370000 | 4/19/2024 1:40 PM | 370 | 190.00 | 181.45 | 189.35 | 0.00 | 0.00% | 4 | 3 | 361.23% |
| NFLX240426C00390000 | 4/19/2024 7:49 PM | 390 | 166.01 | 161.50 | 168.30 | 0.00 | 0.00% | 1 | 0 | 297.07% |
| NFLX240426C00400000 | 4/19/2024 1:58 PM | 400 | 177.19 | 151.65 | 158.30 | 0.00 | 0.00% | 10 | 32 | 279.39% |
| NFLX240426C00405000 | 4/17/2024 6:34 PM | 405 | 209.31 | 146.45 | 153.25 | 0.00 | 0.00% | 1 | 1 | 269.43% |
| NFLX240426C00410000 | 4/25/2024 1:46 PM | 410 | 143.53 | 141.90 | 148.60 | -61.37 | -29.95% | 3 | 4 | 269.14% |
| NFLX240426C00420000 | 4/18/2024 7:14 PM | 420 | 188.58 | 131.75 | 139.15 | 0.00 | 0.00% | 2 | 5 | 263.18% |
| NFLX240426C00425000 | 4/4/2024 7:53 PM | 425 | 194.22 | 126.70 | 133.25 | 0.00 | 0.00% | 2 | 0 | 235.45% |
| NFLX240426C00430000 | 4/11/2024 7:00 PM | 430 | 202.00 | 121.45 | 129.15 | 0.00 | 0.00% | 2 | 3 | 245.51% |
| NFLX240426C00435000 | 4/19/2024 2:04 PM | 435 | 139.33 | 116.45 | 124.40 | 0.00 | 0.00% | 1 | 1 | 241.28% |
| NFLX240426C00445000 | 4/25/2024 1:30 PM | 445 | 97.66 | 107.50 | 113.30 | -67.81 | -40.98% | 1 | 1 | 203.47% |
| NFLX240426C00450000 | 4/19/2024 3:18 PM | 450 | 110.90 | 103.15 | 108.30 | 0.00 | 0.00% | 2 | 1 | 195.31% |
| NFLX240426C00455000 | 4/5/2024 7:32 PM | 455 | 183.05 | 97.30 | 103.30 | 0.00 | 0.00% | 6 | 6 | 187.21% |
| NFLX240426C00460000 | 4/24/2024 5:00 PM | 460 | 93.17 | 92.40 | 98.35 | 0.00 | 0.00% | 2 | 6 | 180.05% |
| NFLX240426C00465000 | 4/19/2024 5:24 PM | 465 | 92.44 | 88.10 | 93.35 | 0.00 | 0.00% | 1 | 1 | 171.97% |
| NFLX240426C00470000 | 4/22/2024 2:02 PM | 470 | 74.73 | 82.90 | 88.30 | 0.00 | 0.00% | 13 | 19 | 163.09% |
| NFLX240426C00475000 | 4/25/2024 1:34 PM | 475 | 73.78 | 77.45 | 83.35 | -8.74 | -10.59% | 1 | 57 | 155.93% |
| NFLX240426C00480000 | 4/24/2024 6:51 PM | 480 | 75.21 | 73.00 | 78.35 | 0.00 | 0.00% | 3 | 50 | 147.93% |
| NFLX240426C00485000 | 4/22/2024 2:15 PM | 485 | 62.00 | 67.55 | 73.35 | 0.00 | 0.00% | 1 | 15 | 139.94% |
| NFLX240426C00490000 | 4/24/2024 4:10 PM | 490 | 63.15 | 62.70 | 68.20 | 0.00 | 0.00% | 3 | 12 | 129.66% |
| NFLX240426C00495000 | 4/24/2024 7:46 PM | 495 | 61.02 | 57.20 | 63.10 | 0.00 | 0.00% | 2 | 6 | 120.26% |
| NFLX240426C00500000 | 4/24/2024 4:56 PM | 500 | 52.93 | 52.25 | 58.05 | 0.00 | 0.00% | 1 | 45 | 111.67% |
| NFLX240426C00505000 | 4/22/2024 3:29 PM | 505 | 49.32 | 47.40 | 53.40 | 0.00 | 0.00% | 2 | 3 | 108.55% |
| NFLX240426C00510000 | 4/24/2024 2:09 PM | 510 | 53.15 | 43.55 | 48.40 | 0.00 | 0.00% | 1 | 3 | 100.42% |
| NFLX240426C00515000 | 4/24/2024 5:22 PM | 515 | 39.40 | 37.65 | 43.35 | 0.00 | 0.00% | 4 | 6 | 91.65% |
| NFLX240426C00520000 | 4/24/2024 6:33 PM | 520 | 35.00 | 32.60 | 38.50 | 0.00 | 0.00% | 1 | 27 | 85.08% |
| NFLX240426C00525000 | 4/25/2024 2:02 PM | 525 | 31.45 | 28.05 | 33.55 | 4.20 | 15.41% | 1 | 26 | 77.17% |
| NFLX240426C00530000 | 4/25/2024 2:01 PM | 530 | 26.79 | 23.65 | 27.85 | -0.21 | -0.78% | 2 | 219 | 61.35% |
| NFLX240426C00535000 | 4/25/2024 1:56 PM | 535 | 21.80 | 19.20 | 21.80 | 0.41 | 1.92% | 2 | 325 | 40.92% |
| NFLX240426C00540000 | 4/25/2024 2:09 PM | 540 | 18.50 | 14.90 | 18.05 | 2.00 | 12.12% | 3 | 104 | 46.23% |
| NFLX240426C00545000 | 4/25/2024 2:33 PM | 545 | 11.50 | 9.40 | 12.15 | -1.55 | -11.88% | 86 | 373 | 29.27% |
| NFLX240426C00550000 | 4/25/2024 2:38 PM | 550 | 8.46 | 7.50 | 9.40 | -0.48 | -5.37% | 895 | 807 | 36.27% |
| NFLX240426C00555000 | 4/25/2024 2:43 PM | 555 | 4.80 | 4.85 | 5.25 | -1.25 | -20.66% | 1,441 | 1,051 | 28.86% |
| NFLX240426C00560000 | 4/25/2024 2:43 PM | 560 | 2.70 | 2.61 | 2.83 | -1.25 | -31.57% | 4,224 | 2,218 | 27.64% |
| NFLX240426C00565000 | 4/25/2024 2:44 PM | 565 | 1.60 | 1.39 | 1.54 | -0.76 | -34.08% | 1,678 | 1,769 | 28.65% |
| NFLX240426C00570000 | 4/25/2024 2:44 PM | 570 | 0.80 | 0.74 | 0.87 | -0.63 | -44.37% | 1,639 | 2,268 | 30.49% |
| NFLX240426C00575000 | 4/25/2024 2:44 PM | 575 | 0.41 | 0.37 | 0.44 | -0.44 | -51.76% | 1,030 | 2,336 | 31.47% |
| NFLX240426C00580000 | 4/25/2024 2:45 PM | 580 | 0.21 | 0.19 | 0.22 | -0.30 | -60.00% | 1,189 | 2,661 | 32.57% |
| NFLX240426C00585000 | 4/25/2024 2:45 PM | 585 | 0.11 | 0.09 | 0.11 | -0.19 | -65.52% | 535 | 1,768 | 33.79% |
| NFLX240426C00590000 | 4/25/2024 2:45 PM | 590 | 0.07 | 0.06 | 0.07 | -0.15 | -68.18% | 397 | 1,920 | 36.13% |
| NFLX240426C00595000 | 4/25/2024 2:44 PM | 595 | 0.05 | 0.04 | 0.06 | -0.09 | -64.29% | 243 | 2,845 | 39.65% |
| NFLX240426C00600000 | 4/25/2024 2:43 PM | 600 | 0.05 | 0.03 | 0.05 | -0.03 | -50.00% | 907 | 5,156 | 42.97% |
| NFLX240426C00602500 | 4/25/2024 2:31 PM | 602.5 | 0.05 | 0.02 | 0.06 | -0.06 | -54.55% | 62 | 363 | 45.90% |
| NFLX240426C00605000 | 4/25/2024 2:26 PM | 605 | 0.04 | 0.01 | 0.04 | -0.05 | -55.56% | 18 | 1,358 | 45.70% |
| NFLX240426C00607500 | 4/25/2024 2:24 PM | 607.5 | 0.03 | 0.03 | 0.05 | 0.00 | 0.00% | 5 | 309 | 49.02% |
| NFLX240426C00610000 | 4/25/2024 2:19 PM | 610 | 0.04 | 0.01 | 0.04 | -0.04 | -50.00% | 26 | 1,405 | 49.61% |
| NFLX240426C00612500 | 4/25/2024 2:02 PM | 612.5 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 1 | 490 | 50.00% |
| NFLX240426C00615000 | 4/25/2024 2:43 PM | 615 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 39 | 2,083 | 51.95% |
| NFLX240426C00617500 | 4/25/2024 2:32 PM | 617.5 | 0.01 | 0.02 | 0.04 | -0.04 | -80.00% | 8 | 593 | 53.52% |
| NFLX240426C00620000 | 4/25/2024 2:36 PM | 620 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 58 | 2,073 | 53.13% |
| NFLX240426C00622500 | 4/24/2024 7:16 PM | 622.5 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 17 | 552 | 53.52% |
| NFLX240426C00625000 | 4/25/2024 2:18 PM | 625 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 21 | 1,485 | 58.20% |
| NFLX240426C00627500 | 4/25/2024 2:24 PM | 627.5 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 7 | 172 | 58.59% |
| NFLX240426C00630000 | 4/25/2024 1:56 PM | 630 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 5 | 477 | 58.59% |
| NFLX240426C00632500 | 4/24/2024 1:36 PM | 632.5 | 0.04 | 0.00 | 0.04 | 0.00 | 0.00% | 100 | 247 | 61.72% |
| NFLX240426C00635000 | 4/25/2024 2:27 PM | 635 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 21 | 392 | 63.67% |
| NFLX240426C00637500 | 4/24/2024 7:54 PM | 637.5 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 14 | 84 | 65.63% |
| NFLX240426C00640000 | 4/25/2024 2:41 PM | 640 | 0.03 | 0.01 | 0.03 | 0.01 | 0.00% | 14 | 765 | 67.19% |
| NFLX240426C00645000 | 4/25/2024 2:35 PM | 645 | 0.01 | 0.00 | 0.01 | -0.09 | -47.37% | 7 | 607 | 62.50% |
| NFLX240426C00650000 | 4/25/2024 1:59 PM | 650 | 0.07 | 0.01 | 0.02 | 0.05 | 250.00% | 4 | 1,371 | 71.88% |
| NFLX240426C00655000 | 4/25/2024 2:35 PM | 655 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 5 | 614 | 76.56% |
| NFLX240426C00660000 | 4/25/2024 2:41 PM | 660 | 0.02 | 0.00 | 0.03 | -0.05 | -62.50% | 16 | 426 | 78.13% |
| NFLX240426C00665000 | 4/25/2024 2:41 PM | 665 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 16 | 300 | 81.25% |
| NFLX240426C00670000 | 4/24/2024 4:30 PM | 670 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 39 | 373 | 78.13% |
| NFLX240426C00675000 | 4/24/2024 4:30 PM | 675 | 0.04 | 0.00 | 0.10 | 0.03 | 300.00% | 2 | 412 | 97.66% |
| NFLX240426C00680000 | 4/24/2024 4:31 PM | 680 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 883 | 82.81% |
| NFLX240426C00685000 | 4/24/2024 6:17 PM | 685 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 346 | 93.75% |
| NFLX240426C00690000 | 4/24/2024 6:22 PM | 690 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 440 | 100.78% |
| NFLX240426C00695000 | 4/24/2024 7:52 PM | 695 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 179 | 90.63% |
| NFLX240426C00700000 | 4/25/2024 2:13 PM | 700 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 124 | 2,155 | 93.75% |
| NFLX240426C00705000 | 4/24/2024 5:22 PM | 705 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 172 | 96.88% |
| NFLX240426C00710000 | 4/24/2024 7:53 PM | 710 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 377 | 98.44% |
| NFLX240426C00715000 | 4/24/2024 7:53 PM | 715 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 108 | 106.25% |
| NFLX240426C00720000 | 4/25/2024 2:20 PM | 720 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,079 | 103.13% |
| NFLX240426C00725000 | 4/22/2024 7:33 PM | 725 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 118 | 308 | 106.25% |
| NFLX240426C00730000 | 4/24/2024 7:55 PM | 730 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 383 | 109.38% |
| NFLX240426C00735000 | 4/23/2024 2:37 PM | 735 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 220 | 112.50% |
| NFLX240426C00740000 | 4/24/2024 7:58 PM | 740 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 104 | 445 | 123.44% |
| NFLX240426C00745000 | 4/23/2024 4:38 PM | 745 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 352 | 115.63% |
| NFLX240426C00750000 | 4/23/2024 4:47 PM | 750 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 650 | 118.75% |
| NFLX240426C00755000 | 4/19/2024 4:37 PM | 755 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 29 | 95 | 121.88% |
| NFLX240426C00760000 | 4/19/2024 3:46 PM | 760 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 24 | 238 | 125.00% |
| NFLX240426C00765000 | 4/25/2024 1:40 PM | 765 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 83 | 125.00% |
| NFLX240426C00770000 | 4/25/2024 1:51 PM | 770 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 219 | 128.13% |
| NFLX240426C00775000 | 4/19/2024 1:30 PM | 775 | 0.20 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 41 | 131.25% |
| NFLX240426C00780000 | 4/22/2024 2:01 PM | 780 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 168 | 134.38% |
| NFLX240426C00785000 | 4/22/2024 2:01 PM | 785 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 237 | 134.38% |
| NFLX240426C00790000 | 4/22/2024 2:02 PM | 790 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 244 | 137.50% |
| NFLX240426C00795000 | 4/18/2024 7:51 PM | 795 | 0.32 | 0.00 | 0.01 | 0.00 | 0.00% | - | 6 | 140.63% |
| NFLX240426C00800000 | 4/24/2024 6:25 PM | 800 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,542 | 143.75% |
| NFLX240426C00805000 | 4/19/2024 1:50 PM | 805 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 37 | 143.75% |
| NFLX240426C00810000 | 4/19/2024 2:14 PM | 810 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 84 | 146.88% |
| NFLX240426C00815000 | 4/18/2024 7:27 PM | 815 | 0.29 | 0.00 | 0.01 | 0.00 | 0.00% | - | 85 | 150.00% |
| NFLX240426C00820000 | 4/22/2024 1:46 PM | 820 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 110 | 150.00% |
| NFLX240426C00825000 | 4/19/2024 1:36 PM | 825 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 116 | 153.13% |
| NFLX240426C00830000 | 4/19/2024 1:36 PM | 830 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 57 | 156.25% |
| NFLX240426C00840000 | 4/19/2024 1:31 PM | 840 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 661 | 721 | 159.38% |
| NFLX240426C00850000 | 4/24/2024 3:42 PM | 850 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 179 | 162.50% |
| NFLX240426C00860000 | 4/24/2024 1:30 PM | 860 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 56 | 168.75% |
| 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 | 312.50% |
| NFLX240426P00310000 | 4/19/2024 2:46 PM | 310 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 50.00% |
| NFLX240426P00320000 | 4/19/2024 1:38 PM | 320 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 7 | 218.75% |
| NFLX240426P00330000 | 4/19/2024 6:00 PM | 330 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2,070 | 2,070 | 206.25% |
| NFLX240426P00340000 | 3/19/2024 1:49 PM | 340 | 0.16 | 0.00 | 0.43 | 0.00 | 0.00% | 1 | 1 | 273.05% |
| NFLX240426P00350000 | 4/18/2024 7:55 PM | 350 | 0.09 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 4 | 193.75% |
| NFLX240426P00360000 | 4/18/2024 2:09 PM | 360 | 0.14 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 24 | 181.25% |
| NFLX240426P00370000 | 4/22/2024 1:33 PM | 370 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 127 | 176.56% |
| NFLX240426P00380000 | 4/22/2024 2:53 PM | 380 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 30 | 159.38% |
| NFLX240426P00390000 | 4/19/2024 6:01 PM | 390 | 0.04 | 0.00 | 1.01 | 0.00 | 0.00% | 189 | 189 | 227.93% |
| NFLX240426P00400000 | 4/22/2024 7:51 PM | 400 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 191 | 582 | 140.63% |
| NFLX240426P00405000 | 4/19/2024 7:59 PM | 405 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 360 | 324 | 146.09% |
| NFLX240426P00410000 | 4/22/2024 2:04 PM | 410 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 129 | 131.25% |
| NFLX240426P00415000 | 4/22/2024 1:40 PM | 415 | 0.06 | 0.00 | 0.03 | 0.00 | 0.00% | 4 | 13 | 129.69% |
| NFLX240426P00420000 | 4/22/2024 2:10 PM | 420 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 18 | 211 | 115.63% |
| NFLX240426P00425000 | 4/23/2024 1:54 PM | 425 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 10 | 395 | 120.31% |
| NFLX240426P00430000 | 4/22/2024 7:58 PM | 430 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 84 | 203 | 106.25% |
| NFLX240426P00435000 | 4/24/2024 5:43 PM | 435 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 20 | 115.63% |
| NFLX240426P00440000 | 4/24/2024 2:47 PM | 440 | 0.01 | 0.00 | 0.51 | 0.00 | 0.00% | 1 | 150 | 143.55% |
| NFLX240426P00445000 | 4/24/2024 7:57 PM | 445 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 133 | 112.89% |
| NFLX240426P00450000 | 4/25/2024 1:33 PM | 450 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 10 | 497 | 87.50% |
| NFLX240426P00455000 | 4/24/2024 5:57 PM | 455 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 181 | 93.75% |
| NFLX240426P00460000 | 4/24/2024 4:23 PM | 460 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 175 | 86.72% |
| NFLX240426P00465000 | 4/24/2024 1:47 PM | 465 | 0.02 | 0.00 | 0.42 | 0.00 | 0.00% | 5 | 431 | 110.35% |
| NFLX240426P00470000 | 4/25/2024 1:47 PM | 470 | 0.02 | 0.00 | 0.16 | 0.00 | 0.00% | 12 | 575 | 92.38% |
| NFLX240426P00475000 | 4/24/2024 6:49 PM | 475 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 44 | 458 | 86.52% |
| NFLX240426P00480000 | 4/25/2024 2:35 PM | 480 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 101 | 758 | 72.27% |
| NFLX240426P00485000 | 4/24/2024 7:34 PM | 485 | 0.04 | 0.01 | 0.06 | 0.00 | 0.00% | 31 | 609 | 69.92% |
| NFLX240426P00490000 | 4/25/2024 2:13 PM | 490 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 14 | 1,000 | 65.23% |
| NFLX240426P00495000 | 4/25/2024 2:45 PM | 495 | 0.04 | 0.04 | 0.07 | -0.08 | -61.54% | 76 | 1,031 | 63.67% |
| NFLX240426P00500000 | 4/25/2024 2:28 PM | 500 | 0.05 | 0.04 | 0.07 | -0.04 | -44.44% | 955 | 2,562 | 58.79% |
| NFLX240426P00505000 | 4/25/2024 2:45 PM | 505 | 0.07 | 0.06 | 0.09 | -0.02 | -25.00% | 25 | 605 | 55.86% |
| NFLX240426P00510000 | 4/25/2024 2:41 PM | 510 | 0.10 | 0.06 | 0.11 | -0.02 | -16.67% | 57 | 1,303 | 51.76% |
| NFLX240426P00515000 | 4/25/2024 2:36 PM | 515 | 0.11 | 0.08 | 0.11 | -0.09 | -45.00% | 186 | 1,243 | 48.24% |
| NFLX240426P00520000 | 4/25/2024 2:34 PM | 520 | 0.13 | 0.10 | 0.14 | -0.09 | -40.91% | 546 | 2,109 | 44.63% |
| NFLX240426P00525000 | 4/25/2024 2:39 PM | 525 | 0.13 | 0.15 | 0.21 | -0.22 | -62.86% | 508 | 1,804 | 41.90% |
| NFLX240426P00530000 | 4/25/2024 2:44 PM | 530 | 0.26 | 0.23 | 0.26 | -0.22 | -46.81% | 938 | 2,188 | 37.50% |
| NFLX240426P00535000 | 4/25/2024 2:43 PM | 535 | 0.39 | 0.40 | 0.46 | -0.36 | -45.00% | 1,212 | 1,471 | 35.60% |
| NFLX240426P00540000 | 4/25/2024 2:41 PM | 540 | 0.87 | 0.68 | 0.78 | -0.43 | -33.08% | 2,598 | 1,876 | 33.28% |
| NFLX240426P00545000 | 4/25/2024 2:42 PM | 545 | 1.64 | 1.21 | 1.35 | -0.52 | -24.07% | 1,191 | 1,225 | 31.10% |
| NFLX240426P00550000 | 4/25/2024 2:43 PM | 550 | 2.59 | 2.47 | 2.67 | -0.93 | -26.42% | 3,001 | 1,803 | 31.36% |
| NFLX240426P00555000 | 4/25/2024 2:42 PM | 555 | 5.08 | 4.45 | 4.75 | -0.62 | -10.88% | 972 | 1,165 | 31.91% |
| NFLX240426P00560000 | 4/25/2024 2:42 PM | 560 | 8.28 | 6.95 | 7.70 | -0.32 | -3.72% | 163 | 2,027 | 33.19% |
| NFLX240426P00565000 | 4/25/2024 2:41 PM | 565 | 11.60 | 10.40 | 12.20 | 0.08 | 0.69% | 50 | 970 | 40.91% |
| NFLX240426P00570000 | 4/25/2024 2:41 PM | 570 | 15.90 | 14.40 | 16.65 | -0.06 | -0.38% | 44 | 981 | 46.39% |
| NFLX240426P00575000 | 4/25/2024 1:56 PM | 575 | 19.55 | 19.15 | 21.90 | -0.45 | -2.25% | 6 | 638 | 57.12% |
| NFLX240426P00580000 | 4/25/2024 2:14 PM | 580 | 24.90 | 23.75 | 26.20 | 0.83 | 3.45% | 26 | 271 | 59.03% |
| NFLX240426P00585000 | 4/25/2024 1:52 PM | 585 | 30.25 | 27.75 | 32.60 | 1.16 | 3.99% | 7 | 103 | 54.98% |
| NFLX240426P00590000 | 4/25/2024 2:04 PM | 590 | 32.40 | 32.75 | 35.65 | -1.48 | -4.37% | 10 | 218 | 67.55% |
| NFLX240426P00595000 | 4/25/2024 2:04 PM | 595 | 39.24 | 36.85 | 42.45 | -0.53 | -1.33% | 9 | 23 | 58.94% |
| NFLX240426P00600000 | 4/25/2024 2:45 PM | 600 | 44.20 | 44.20 | 47.55 | -0.20 | -0.42% | 7 | 50 | 83.52% |
| NFLX240426P00602500 | 4/25/2024 2:21 PM | 602.5 | 46.20 | 44.20 | 50.00 | -3.70 | -7.41% | 1 | 4 | 66.21% |
| NFLX240426P00605000 | 4/25/2024 1:31 PM | 605 | 54.00 | 47.05 | 51.95 | 1.80 | 3.45% | 2 | 15 | 66.46% |
| NFLX240426P00607500 | 4/24/2024 6:56 PM | 607.5 | 52.60 | 49.50 | 54.65 | 0.00 | 0.00% | 885 | 35 | 70.92% |
| NFLX240426P00610000 | 4/24/2024 6:56 PM | 610 | 57.45 | 51.85 | 57.15 | 0.00 | 0.00% | 531 | 14 | 71.58% |
| NFLX240426P00612500 | 4/25/2024 1:44 PM | 612.5 | 59.74 | 54.35 | 59.35 | -0.26 | -0.43% | 2 | 3 | 69.58% |
| NFLX240426P00615000 | 4/24/2024 7:22 PM | 615 | 57.50 | 56.70 | 62.85 | 0.00 | 0.00% | 69 | 2 | 83.40% |
| NFLX240426P00617500 | 4/24/2024 6:56 PM | 617.5 | 66.10 | 59.30 | 65.00 | 0.00 | 0.00% | 46 | 1 | 83.11% |
| NFLX240426P00620000 | 4/24/2024 6:56 PM | 620 | 62.65 | 61.90 | 67.55 | 0.00 | 0.00% | 349 | 3 | 87.50% |
| NFLX240426P00622500 | 4/23/2024 6:46 PM | 622.5 | 48.95 | 64.45 | 69.50 | 0.00 | 0.00% | 6 | 1 | 83.25% |
| NFLX240426P00625000 | 4/22/2024 7:20 PM | 625 | 67.90 | 66.75 | 72.10 | 0.00 | 0.00% | 513 | 0 | 83.98% |
| NFLX240426P00627500 | 4/22/2024 3:33 PM | 627.5 | 71.44 | 69.30 | 74.40 | 0.00 | 0.00% | 3 | 0 | 83.59% |
| NFLX240426P00630000 | 4/24/2024 6:56 PM | 630 | 77.95 | 71.70 | 77.20 | 0.00 | 0.00% | 249 | 10 | 89.55% |
| NFLX240426P00632500 | 4/22/2024 2:17 PM | 632.5 | 84.99 | 74.35 | 79.35 | 0.00 | 0.00% | 2 | 0 | 88.13% |
| NFLX240426P00635000 | 4/23/2024 7:11 PM | 635 | 61.80 | 76.70 | 82.00 | 0.00 | 0.00% | 60 | 0 | 90.38% |
| NFLX240426P00637500 | 4/22/2024 2:17 PM | 637.5 | 89.99 | 79.35 | 84.50 | 0.00 | 0.00% | 2 | 0 | 95.51% |
| NFLX240426P00640000 | 4/23/2024 7:11 PM | 640 | 62.00 | 81.70 | 87.75 | 0.00 | 0.00% | 199 | 0 | 107.28% |
| NFLX240426P00645000 | 4/24/2024 6:56 PM | 645 | 92.20 | 86.80 | 91.95 | 0.00 | 0.00% | 820 | 30 | 100.20% |
| NFLX240426P00650000 | 4/24/2024 6:34 PM | 650 | 95.10 | 91.80 | 97.00 | 0.00 | 0.00% | 1,000 | 0 | 105.57% |
| NFLX240426P00655000 | 4/22/2024 2:17 PM | 655 | 107.49 | 96.70 | 102.05 | 0.00 | 0.00% | 2 | 0 | 108.79% |
| NFLX240426P00660000 | 4/19/2024 2:04 PM | 660 | 87.74 | 101.80 | 107.00 | 0.00 | 0.00% | 4 | 0 | 114.06% |
| NFLX240426P00665000 | 4/22/2024 2:17 PM | 665 | 117.49 | 106.65 | 111.85 | 0.00 | 0.00% | 2 | 0 | 110.45% |
| NFLX240426P00670000 | 4/24/2024 6:38 PM | 670 | 114.20 | 111.65 | 117.85 | 0.00 | 0.00% | 3 | 1 | 135.50% |
| NFLX240426P00675000 | 4/22/2024 2:17 PM | 675 | 127.49 | 116.85 | 122.10 | 0.00 | 0.00% | 3 | 0 | 129.79% |
| NFLX240426P00680000 | 4/22/2024 2:17 PM | 680 | 132.49 | 121.65 | 126.75 | 0.00 | 0.00% | 2 | 0 | 118.56% |
| NFLX240426P00685000 | 4/22/2024 2:17 PM | 685 | 137.49 | 126.70 | 132.15 | 0.00 | 0.00% | 2 | 0 | 135.64% |
| NFLX240426P00690000 | 4/22/2024 2:17 PM | 690 | 142.49 | 131.65 | 137.10 | 0.00 | 0.00% | 4 | 0 | 137.01% |
| NFLX240426P00700000 | 4/22/2024 7:20 PM | 700 | 142.85 | 141.75 | 147.80 | 0.00 | 0.00% | 171 | 0 | 161.72% |
| NFLX240426P00705000 | 4/22/2024 2:17 PM | 705 | 157.51 | 145.80 | 153.70 | 0.00 | 0.00% | 2 | 0 | 164.94% |
| NFLX240426P00710000 | 4/22/2024 2:17 PM | 710 | 162.82 | 151.65 | 157.20 | 0.00 | 0.00% | 2 | 0 | 154.88% |
| NFLX240426P00715000 | 4/22/2024 2:17 PM | 715 | 167.82 | 156.75 | 162.70 | 0.00 | 0.00% | 2 | 0 | 171.97% |
| NFLX240426P00725000 | 4/18/2024 7:09 PM | 725 | 118.71 | 166.65 | 172.75 | 0.00 | 0.00% | - | 0 | 178.71% |
| NFLX240426P00730000 | 4/22/2024 7:20 PM | 730 | 177.05 | 171.60 | 177.75 | 0.00 | 0.00% | 102 | 0 | 181.49% |
| NFLX240426P00735000 | 4/22/2024 2:17 PM | 735 | 187.82 | 176.70 | 183.70 | 0.00 | 0.00% | 2 | 0 | 203.52% |
| NFLX240426P00755000 | 4/18/2024 7:03 PM | 755 | 146.68 | 196.90 | 203.45 | 0.00 | 0.00% | - | 0 | 218.31% |
| NFLX240426P00770000 | 4/22/2024 2:17 PM | 770 | 223.33 | 211.30 | 217.50 | 0.00 | 0.00% | 2 | 0 | 195.51% |
| NFLX240426P00825000 | 4/18/2024 7:09 PM | 825 | 217.30 | 266.40 | 273.65 | 0.00 | 0.00% | - | 0 | 262.50% |
| NFLX240426P00830000 | 4/19/2024 6:13 PM | 830 | 270.11 | 271.85 | 277.30 | 0.00 | 0.00% | 1 | 0 | 244.53% |
| NFLX240426P00860000 | 4/23/2024 1:46 PM | 860 | 294.45 | 301.35 | 308.05 | 0.00 | 0.00% | 1 | 0 | 269.63% |
Related Tickers
DIS The Walt Disney Company
111.79
-1.87%
PARA Paramount Global
12.40
-2.25%
AMC AMC Entertainment Holdings, Inc.
3.1934
-2.64%
ROKU Roku, Inc.
61.29
-0.87%
WBD Warner Bros. Discovery, Inc.
8.14
-2.83%
CSSE Chicken Soup for the Soul Entertainment, Inc.
0.2600
-38.87%
SIRI Sirius XM Holdings Inc.
3.0150
-4.59%
PARAA Paramount Global
22.55
-1.70%
IQ iQIYI, Inc.
4.6850
-2.80%
LYV Live Nation Entertainment, Inc.
88.79
-0.96%