NasdaqGS - Delayed Quote • USD
Netflix, Inc. (NFLX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00300000 | 4/26/2024 3:25 PM | 300 | 255.90 | 258.05 | 265.20 | 10.05 | 4.09% | 1 | 1 | 195.90% |
| NFLX240503C00350000 | 4/9/2024 4:24 PM | 350 | 210.29 | 208.05 | 215.45 | -60.94 | -22.47% | 1 | 1 | 157.52% |
| NFLX240503C00370000 | 4/19/2024 2:40 PM | 370 | 196.82 | 187.60 | 195.35 | 0.00 | 0.00% | 2 | 2 | 127.34% |
| NFLX240503C00380000 | 4/19/2024 4:41 PM | 380 | 175.80 | 177.75 | 185.30 | 0.00 | 0.00% | 1 | 3 | 122.85% |
| NFLX240503C00390000 | 4/26/2024 7:16 PM | 390 | 171.46 | 170.15 | 174.85 | 5.05 | 3.03% | 1 | 1 | 144.48% |
| NFLX240503C00400000 | 4/10/2024 3:16 PM | 400 | 216.20 | 158.70 | 165.00 | 0.00 | 0.00% | 1 | 2 | 120.51% |
| NFLX240503C00420000 | 4/26/2024 5:56 PM | 420 | 142.42 | 137.65 | 145.45 | 3.42 | 2.46% | 2 | 2 | 95.41% |
| NFLX240503C00430000 | 4/24/2024 5:07 PM | 430 | 123.92 | 127.80 | 135.00 | 0.00 | 0.00% | 1 | 3 | 81.45% |
| NFLX240503C00435000 | 4/26/2024 1:38 PM | 435 | 125.57 | 122.85 | 130.40 | -9.43 | -6.99% | 1 | 2 | 87.84% |
| NFLX240503C00440000 | 4/23/2024 6:16 PM | 440 | 139.35 | 117.65 | 125.30 | 0.00 | 0.00% | 5 | 6 | 78.86% |
| NFLX240503C00445000 | 4/25/2024 3:42 PM | 445 | 114.27 | 112.70 | 120.45 | 0.00 | 0.00% | 1 | 1 | 79.39% |
| NFLX240503C00455000 | 4/8/2024 6:11 PM | 455 | 101.41 | 102.70 | 110.45 | -76.72 | -43.07% | 1 | 1 | 72.75% |
| NFLX240503C00465000 | 4/22/2024 1:31 PM | 465 | 85.20 | 93.00 | 100.50 | 0.00 | 0.00% | 1 | 1 | 70.61% |
| NFLX240503C00480000 | 4/3/2024 2:06 PM | 480 | 143.00 | 77.80 | 85.50 | 0.00 | 0.00% | 2 | 2 | 58.25% |
| NFLX240503C00485000 | 4/19/2024 2:39 PM | 485 | 82.20 | 73.00 | 80.20 | 0.00 | 0.00% | 1 | 1 | 53.86% |
| NFLX240503C00500000 | 4/26/2024 7:47 PM | 500 | 61.42 | 58.10 | 65.25 | 6.37 | 11.57% | 33 | 19 | 77.11% |
| NFLX240503C00510000 | 4/26/2024 7:13 PM | 510 | 51.17 | 48.25 | 55.50 | -2.99 | -5.52% | 5 | 7 | 69.15% |
| NFLX240503C00520000 | 4/26/2024 7:16 PM | 520 | 41.57 | 39.60 | 45.50 | 4.62 | 12.50% | 167 | 12 | 59.55% |
| NFLX240503C00530000 | 4/26/2024 4:20 PM | 530 | 28.50 | 31.55 | 34.95 | -0.81 | -2.76% | 2 | 23 | 47.10% |
| NFLX240503C00535000 | 4/26/2024 4:26 PM | 535 | 27.70 | 25.90 | 28.50 | -5.30 | -16.06% | 7 | 97 | 35.02% |
| NFLX240503C00540000 | 4/26/2024 7:57 PM | 540 | 22.65 | 21.85 | 24.90 | -3.36 | -12.92% | 54 | 61 | 36.94% |
| NFLX240503C00545000 | 4/26/2024 7:21 PM | 545 | 19.10 | 17.75 | 20.45 | -3.90 | -16.96% | 51 | 132 | 33.97% |
| NFLX240503C00550000 | 4/26/2024 7:50 PM | 550 | 16.01 | 15.10 | 17.00 | -4.17 | -20.66% | 253 | 177 | 34.01% |
| NFLX240503C00555000 | 4/26/2024 7:57 PM | 555 | 12.45 | 10.95 | 12.30 | -3.35 | -21.20% | 1,106 | 364 | 28.66% |
| NFLX240503C00560000 | 4/26/2024 7:59 PM | 560 | 9.30 | 9.00 | 9.55 | -3.40 | -26.77% | 1,725 | 472 | 28.80% |
| NFLX240503C00565000 | 4/26/2024 7:59 PM | 565 | 6.80 | 6.55 | 7.00 | -3.21 | -32.07% | 1,128 | 479 | 28.14% |
| NFLX240503C00570000 | 4/26/2024 7:59 PM | 570 | 4.90 | 4.30 | 5.05 | -2.90 | -37.18% | 2,507 | 449 | 27.99% |
| NFLX240503C00575000 | 4/26/2024 7:59 PM | 575 | 3.36 | 3.15 | 3.45 | -2.39 | -41.57% | 856 | 414 | 27.55% |
| NFLX240503C00580000 | 4/26/2024 7:59 PM | 580 | 2.32 | 2.08 | 2.35 | -1.83 | -44.10% | 3,484 | 1,257 | 27.59% |
| NFLX240503C00585000 | 4/26/2024 7:59 PM | 585 | 1.55 | 1.40 | 1.83 | -1.60 | -50.79% | 1,773 | 556 | 29.16% |
| NFLX240503C00590000 | 4/26/2024 7:58 PM | 590 | 1.01 | 0.75 | 1.10 | -1.24 | -55.11% | 860 | 990 | 28.43% |
| NFLX240503C00595000 | 4/26/2024 7:58 PM | 595 | 0.68 | 0.59 | 0.84 | -0.78 | -53.42% | 481 | 464 | 29.76% |
| NFLX240503C00600000 | 4/26/2024 7:59 PM | 600 | 0.48 | 0.41 | 0.48 | -0.58 | -54.72% | 4,864 | 2,538 | 29.18% |
| NFLX240503C00602500 | 4/26/2024 7:51 PM | 602.5 | 0.30 | 0.30 | 0.72 | -0.56 | -65.12% | 81 | 233 | 33.30% |
| NFLX240503C00605000 | 4/26/2024 7:52 PM | 605 | 0.29 | 0.23 | 0.60 | -0.50 | -63.29% | 178 | 327 | 33.50% |
| NFLX240503C00607500 | 4/26/2024 7:57 PM | 607.5 | 0.29 | 0.12 | 0.29 | -0.34 | -53.97% | 40 | 162 | 30.49% |
| NFLX240503C00610000 | 4/26/2024 7:53 PM | 610 | 0.21 | 0.17 | 0.24 | -0.33 | -61.11% | 562 | 651 | 30.81% |
| NFLX240503C00612500 | 4/26/2024 7:27 PM | 612.5 | 0.18 | 0.18 | 0.62 | -0.20 | -52.63% | 26 | 438 | 38.01% |
| NFLX240503C00615000 | 4/26/2024 7:54 PM | 615 | 0.16 | 0.15 | 0.19 | -0.19 | -54.29% | 119 | 184 | 32.13% |
| NFLX240503C00617500 | 4/26/2024 7:29 PM | 617.5 | 0.08 | 0.08 | 0.49 | -0.22 | -73.33% | 56 | 33 | 38.99% |
| NFLX240503C00620000 | 4/26/2024 7:58 PM | 620 | 0.17 | 0.10 | 0.24 | -0.13 | -43.33% | 211 | 405 | 35.74% |
| NFLX240503C00622500 | 4/25/2024 5:45 PM | 622.5 | 0.28 | 0.05 | 0.55 | 0.00 | 0.00% | 2 | 48 | 42.53% |
| NFLX240503C00625000 | 4/26/2024 7:52 PM | 625 | 0.08 | 0.09 | 0.13 | -0.12 | -60.00% | 213 | 296 | 34.91% |
| NFLX240503C00627500 | 4/26/2024 6:00 PM | 627.5 | 0.08 | 0.00 | 0.32 | 0.03 | 60.00% | 8 | 51 | 41.14% |
| NFLX240503C00630000 | 4/26/2024 7:49 PM | 630 | 0.08 | 0.06 | 0.42 | -0.05 | -38.46% | 62 | 436 | 44.29% |
| NFLX240503C00632500 | 4/26/2024 7:31 PM | 632.5 | 0.07 | 0.06 | 0.07 | -0.10 | -58.82% | 86 | 21 | 35.35% |
| NFLX240503C00635000 | 4/26/2024 7:32 PM | 635 | 0.05 | 0.05 | 0.48 | -0.06 | -54.55% | 50 | 163 | 47.85% |
| NFLX240503C00637500 | 4/26/2024 1:54 PM | 637.5 | 0.06 | 0.00 | 0.10 | -0.09 | -60.00% | 1 | 11 | 39.06% |
| NFLX240503C00640000 | 4/26/2024 7:58 PM | 640 | 0.22 | 0.00 | 0.50 | 0.18 | 450.00% | 3 | 96 | 50.68% |
| NFLX240503C00645000 | 4/26/2024 4:59 PM | 645 | 0.06 | 0.01 | 0.46 | 0.05 | 500.00% | 2 | 61 | 52.39% |
| NFLX240503C00650000 | 4/26/2024 7:14 PM | 650 | 0.02 | 0.00 | 0.28 | -0.02 | -50.00% | 80 | 221 | 50.68% |
| NFLX240503C00655000 | 4/26/2024 7:24 PM | 655 | 0.03 | 0.00 | 0.45 | -0.08 | -72.73% | 18 | 89 | 51.27% |
| NFLX240503C00660000 | 4/25/2024 2:33 PM | 660 | 0.06 | 0.00 | 0.24 | 0.00 | 0.00% | 12 | 109 | 53.91% |
| NFLX240503C00665000 | 4/26/2024 3:49 PM | 665 | 0.01 | 0.01 | 0.10 | -0.04 | -80.00% | 6 | 120 | 50.10% |
| NFLX240503C00670000 | 4/25/2024 3:41 PM | 670 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 184 | 44.14% |
| NFLX240503C00675000 | 4/26/2024 7:52 PM | 675 | 0.01 | 0.00 | 0.28 | -0.05 | -83.33% | 2 | 64 | 56.15% |
| NFLX240503C00680000 | 4/26/2024 3:48 PM | 680 | 0.01 | 0.00 | 0.46 | -0.06 | -85.71% | 7 | 65 | 61.87% |
| NFLX240503C00685000 | 4/25/2024 2:04 PM | 685 | 0.06 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 145 | 51.56% |
| NFLX240503C00690000 | 4/26/2024 2:07 PM | 690 | 0.02 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 43 | 65.67% |
| NFLX240503C00695000 | 4/25/2024 3:04 PM | 695 | 0.02 | 0.00 | 0.33 | 0.00 | 0.00% | 2 | 77 | 65.04% |
| NFLX240503C00700000 | 4/26/2024 6:46 PM | 700 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 550 | 50.78% |
| NFLX240503C00705000 | 4/22/2024 2:02 PM | 705 | 0.09 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 18 | 55.47% |
| NFLX240503C00710000 | 4/24/2024 5:06 PM | 710 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 80 | 25.00% |
| NFLX240503C00715000 | 4/25/2024 3:17 PM | 715 | 0.04 | 0.00 | 0.46 | 0.00 | 0.00% | 1 | 8 | 75.49% |
| NFLX240503C00720000 | 4/25/2024 3:17 PM | 720 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 109 | 56.25% |
| NFLX240503C00725000 | 4/25/2024 7:42 PM | 725 | 0.01 | 0.00 | 0.33 | 0.00 | 0.00% | 31 | 61 | 75.98% |
| NFLX240503C00730000 | 4/24/2024 2:46 PM | 730 | 0.09 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 34 | 56.25% |
| NFLX240503C00740000 | 4/23/2024 3:48 PM | 740 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 3 | 228 | 69.14% |
| NFLX240503C00750000 | 4/25/2024 1:37 PM | 750 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 134 | 62.50% |
| NFLX240503C00760000 | 4/23/2024 6:36 PM | 760 | 0.01 | 0.00 | 0.33 | 0.00 | 0.00% | 14 | 232 | 87.99% |
| NFLX240503C00770000 | 4/23/2024 1:31 PM | 770 | 0.36 | 0.00 | 0.46 | 0.00 | 0.00% | 1 | 62 | 94.92% |
| NFLX240503C00780000 | 4/24/2024 5:28 PM | 780 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 21 | 68.75% |
| NFLX240503C00790000 | 4/24/2024 5:28 PM | 790 | 0.03 | 0.00 | 0.46 | 0.00 | 0.00% | 2 | 11 | 101.47% |
| NFLX240503C00800000 | 4/26/2024 4:13 PM | 800 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 5 | 160 | 75.00% |
| NFLX240503C00810000 | 4/22/2024 5:32 PM | 810 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 7 | 92.19% |
| NFLX240503C00820000 | 4/17/2024 4:51 PM | 820 | 1.25 | 0.00 | 0.46 | 0.00 | 0.00% | 1 | 3 | 110.94% |
| NFLX240503C00830000 | 4/26/2024 1:30 PM | 830 | 0.02 | 0.00 | 0.46 | 0.00 | 0.00% | 1 | 14 | 113.97% |
| NFLX240503C00840000 | 4/19/2024 4:51 PM | 840 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 38 | 84.38% |
| NFLX240503C00850000 | 4/26/2024 4:12 PM | 850 | 0.04 | 0.00 | 0.01 | 0.03 | 300.00% | 2 | 39 | 85.94% |
| NFLX240503C00860000 | 4/26/2024 5:21 PM | 860 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 48 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00250000 | 4/25/2024 1:30 PM | 250 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 187.50% |
| NFLX240503P00310000 | 4/16/2024 5:55 PM | 310 | 0.09 | 0.00 | 0.46 | 0.00 | 0.00% | 2 | 3 | 174.61% |
| NFLX240503P00330000 | 4/22/2024 1:30 PM | 330 | 0.04 | 0.00 | 0.46 | 0.00 | 0.00% | 1 | 16 | 157.62% |
| NFLX240503P00340000 | 4/22/2024 1:32 PM | 340 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 86 | 80 | 119.53% |
| NFLX240503P00350000 | 4/26/2024 1:34 PM | 350 | 0.10 | 0.00 | 0.01 | -0.25 | -71.43% | 2 | 3 | 98.44% |
| NFLX240503P00370000 | 4/18/2024 7:57 PM | 370 | 0.94 | 0.00 | 0.04 | 0.00 | 0.00% | - | 1 | 98.44% |
| NFLX240503P00380000 | 4/22/2024 5:37 PM | 380 | 0.04 | 0.00 | 0.47 | 0.00 | 0.00% | 165 | 168 | 119.43% |
| NFLX240503P00390000 | 4/11/2024 5:21 PM | 390 | 0.49 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 1 | 86.72% |
| NFLX240503P00410000 | 4/26/2024 3:57 PM | 410 | 0.03 | 0.00 | 0.05 | -0.08 | -72.73% | 15 | 39 | 77.34% |
| NFLX240503P00420000 | 4/26/2024 7:25 PM | 420 | 0.04 | 0.00 | 0.14 | 0.03 | 300.00% | 185 | 22 | 79.49% |
| NFLX240503P00430000 | 4/26/2024 5:10 PM | 430 | 0.02 | 0.00 | 0.06 | 0.01 | 100.00% | 2 | 52 | 67.58% |
| NFLX240503P00435000 | 4/25/2024 1:57 PM | 435 | 0.05 | 0.00 | 0.06 | 0.00 | 0.00% | 2 | 534 | 64.84% |
| NFLX240503P00440000 | 4/24/2024 4:59 PM | 440 | 0.10 | 0.00 | 0.48 | 0.00 | 0.00% | 9 | 424 | 78.71% |
| NFLX240503P00445000 | 4/26/2024 6:38 PM | 445 | 0.02 | 0.00 | 0.48 | -0.04 | -66.67% | 3 | 78 | 75.44% |
| NFLX240503P00450000 | 4/26/2024 6:10 PM | 450 | 0.02 | 0.00 | 0.49 | -0.10 | -83.33% | 16 | 268 | 72.46% |
| NFLX240503P00455000 | 4/22/2024 6:45 PM | 455 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 15 | 44 | 57.23% |
| NFLX240503P00460000 | 4/25/2024 3:48 PM | 460 | 0.11 | 0.00 | 0.07 | 0.00 | 0.00% | 12 | 27 | 52.54% |
| NFLX240503P00465000 | 4/26/2024 7:22 PM | 465 | 0.06 | 0.00 | 0.28 | 0.00 | 0.00% | 50 | 38 | 58.40% |
| NFLX240503P00470000 | 4/26/2024 7:58 PM | 470 | 0.05 | 0.05 | 0.08 | -0.04 | -44.44% | 111 | 98 | 50.59% |
| NFLX240503P00475000 | 4/26/2024 7:59 PM | 475 | 0.07 | 0.05 | 0.09 | -0.03 | -30.00% | 54 | 378 | 49.71% |
| NFLX240503P00480000 | 4/26/2024 7:27 PM | 480 | 0.07 | 0.05 | 0.16 | -0.06 | -46.15% | 98 | 417 | 50.49% |
| NFLX240503P00485000 | 4/26/2024 7:40 PM | 485 | 0.12 | 0.04 | 0.13 | -0.03 | -20.00% | 105 | 413 | 46.29% |
| NFLX240503P00490000 | 4/26/2024 7:58 PM | 490 | 0.09 | 0.05 | 0.16 | -0.09 | -50.00% | 240 | 374 | 44.63% |
| NFLX240503P00495000 | 4/26/2024 6:32 PM | 495 | 0.13 | 0.08 | 0.23 | -0.08 | -38.10% | 188 | 245 | 43.95% |
| NFLX240503P00500000 | 4/26/2024 7:53 PM | 500 | 0.15 | 0.11 | 0.20 | -0.11 | -42.31% | 626 | 816 | 40.09% |
| NFLX240503P00505000 | 4/26/2024 6:28 PM | 505 | 0.22 | 0.13 | 0.32 | -0.06 | -21.43% | 88 | 459 | 39.99% |
| NFLX240503P00510000 | 4/26/2024 7:59 PM | 510 | 0.29 | 0.24 | 0.29 | -0.07 | -19.44% | 277 | 620 | 36.23% |
| NFLX240503P00515000 | 4/26/2024 7:58 PM | 515 | 0.34 | 0.30 | 0.53 | -0.14 | -29.17% | 586 | 430 | 36.96% |
| NFLX240503P00520000 | 4/26/2024 7:57 PM | 520 | 0.46 | 0.45 | 0.92 | -0.10 | -17.86% | 619 | 1,488 | 37.88% |
| NFLX240503P00525000 | 4/26/2024 7:59 PM | 525 | 0.57 | 0.48 | 0.77 | -0.24 | -29.63% | 437 | 488 | 32.75% |
| NFLX240503P00530000 | 4/26/2024 7:57 PM | 530 | 0.90 | 0.72 | 1.22 | -0.20 | -18.18% | 502 | 865 | 32.76% |
| NFLX240503P00535000 | 4/26/2024 7:54 PM | 535 | 1.22 | 1.05 | 1.54 | -0.30 | -19.74% | 501 | 414 | 30.84% |
| NFLX240503P00540000 | 4/26/2024 7:59 PM | 540 | 1.72 | 1.57 | 2.00 | -0.35 | -16.91% | 643 | 1,159 | 29.08% |
| NFLX240503P00545000 | 4/26/2024 7:59 PM | 545 | 2.60 | 2.54 | 2.99 | 0.00 | 0.00% | 392 | 309 | 28.91% |
| NFLX240503P00550000 | 4/26/2024 7:59 PM | 550 | 3.90 | 3.60 | 4.10 | 0.05 | 1.30% | 1,921 | 628 | 27.92% |
| NFLX240503P00555000 | 4/26/2024 7:59 PM | 555 | 5.41 | 5.25 | 5.80 | 0.01 | 0.19% | 787 | 546 | 27.75% |
| NFLX240503P00560000 | 4/26/2024 7:59 PM | 560 | 7.55 | 7.30 | 8.20 | 0.35 | 4.86% | 523 | 649 | 28.42% |
| NFLX240503P00565000 | 4/26/2024 7:59 PM | 565 | 9.95 | 9.80 | 10.40 | 0.60 | 6.42% | 389 | 598 | 26.94% |
| NFLX240503P00570000 | 4/26/2024 7:50 PM | 570 | 13.25 | 12.60 | 14.80 | 1.25 | 10.42% | 214 | 585 | 31.35% |
| NFLX240503P00575000 | 4/26/2024 7:50 PM | 575 | 16.06 | 14.70 | 18.35 | -0.19 | -1.17% | 69 | 399 | 31.84% |
| NFLX240503P00580000 | 4/26/2024 6:37 PM | 580 | 21.00 | 18.85 | 23.50 | 1.75 | 9.09% | 31 | 465 | 37.50% |
| NFLX240503P00585000 | 4/26/2024 5:21 PM | 585 | 26.26 | 23.90 | 26.65 | 4.86 | 22.71% | 2 | 68 | 34.35% |
| NFLX240503P00590000 | 4/25/2024 7:54 PM | 590 | 30.85 | 28.70 | 31.95 | 3.20 | 11.57% | 6 | 62 | 39.98% |
| NFLX240503P00595000 | 4/26/2024 2:50 PM | 595 | 38.65 | 32.60 | 35.25 | 3.65 | 10.43% | 2 | 67 | 34.52% |
| NFLX240503P00600000 | 4/26/2024 7:28 PM | 600 | 38.86 | 35.65 | 42.50 | 4.61 | 13.46% | 6 | 90 | 50.76% |
| NFLX240503P00602500 | 4/26/2024 5:12 PM | 602.5 | 41.80 | 38.20 | 45.05 | 13.20 | 46.15% | 18 | 18 | 52.98% |
| NFLX240503P00605000 | 4/26/2024 2:05 PM | 605 | 51.70 | 40.45 | 47.50 | 1.05 | 2.07% | 1 | 7 | 54.68% |
| NFLX240503P00607500 | 4/24/2024 7:56 PM | 607.5 | 48.35 | 43.00 | 50.15 | 0.00 | 0.00% | 90 | 3 | 57.35% |
| NFLX240503P00610000 | 4/25/2024 3:30 PM | 610 | 51.00 | 45.25 | 52.70 | 0.00 | 0.00% | 3 | 3 | 59.51% |
| NFLX240503P00612500 | 4/24/2024 7:56 PM | 612.5 | 60.45 | 48.00 | 55.35 | 0.00 | 0.00% | 81 | 0 | 62.17% |
| NFLX240503P00615000 | 4/24/2024 7:56 PM | 615 | 62.80 | 50.35 | 57.55 | 0.00 | 0.00% | 187 | 1 | 62.43% |
| NFLX240503P00617500 | 4/24/2024 7:56 PM | 617.5 | 58.75 | 52.90 | 60.40 | 0.00 | 0.00% | 80 | 0 | 66.14% |
| NFLX240503P00620000 | 4/26/2024 7:36 PM | 620 | 61.15 | 55.00 | 62.80 | 5.83 | 10.54% | 60 | 59 | 67.41% |
| NFLX240503P00622500 | 4/22/2024 1:30 PM | 622.5 | 71.73 | 57.90 | 65.35 | 0.00 | 0.00% | 3 | 0 | 69.48% |
| NFLX240503P00625000 | 4/23/2024 3:00 PM | 625 | 57.34 | 60.65 | 67.65 | 0.00 | 0.00% | 1 | 0 | 70.13% |
| NFLX240503P00627500 | 4/18/2024 3:13 PM | 627.5 | 36.00 | 63.85 | 70.15 | 0.00 | 0.00% | - | 0 | 71.87% |
| NFLX240503P00630000 | 4/24/2024 7:53 PM | 630 | 74.37 | 65.40 | 72.65 | 0.00 | 0.00% | 1 | 0 | 73.58% |
| NFLX240503P00632500 | 4/24/2024 7:53 PM | 632.5 | 76.89 | 67.80 | 75.15 | 0.00 | 0.00% | 1 | 0 | 75.29% |
| NFLX240503P00635000 | 4/24/2024 7:56 PM | 635 | 82.95 | 70.30 | 77.65 | 0.00 | 0.00% | 99 | 0 | 76.98% |
| NFLX240503P00640000 | 4/23/2024 6:47 PM | 640 | 63.01 | 75.40 | 81.20 | 0.00 | 0.00% | 12 | 0 | 70.62% |
| NFLX240503P00645000 | 4/23/2024 5:32 PM | 645 | 68.80 | 80.35 | 87.75 | 0.00 | 0.00% | 2 | 0 | 84.16% |
| NFLX240503P00650000 | 4/24/2024 6:38 PM | 650 | 92.50 | 86.95 | 92.60 | 0.00 | 0.00% | 4 | 0 | 63.04% |
| NFLX240503P00655000 | 4/12/2024 2:25 PM | 655 | 46.95 | 89.85 | 97.85 | 0.00 | 0.00% | 2 | 0 | 91.15% |
| NFLX240503P00660000 | 4/18/2024 7:24 PM | 660 | 63.51 | 94.80 | 102.65 | 0.00 | 0.00% | - | 0 | 92.96% |
| NFLX240503P00670000 | 4/22/2024 2:05 PM | 670 | 127.25 | 104.85 | 112.90 | 0.00 | 0.00% | 2 | 0 | 52.34% |
| NFLX240503P00675000 | 4/18/2024 5:48 PM | 675 | 74.02 | 110.35 | 117.25 | 0.00 | 0.00% | - | 0 | 99.06% |
| NFLX240503P00690000 | 4/19/2024 4:48 PM | 690 | 133.52 | 124.80 | 132.90 | 0.00 | 0.00% | 2 | 0 | 58.11% |
| NFLX240503P00695000 | 4/19/2024 2:04 PM | 695 | 122.00 | 130.00 | 137.90 | 0.00 | 0.00% | 1 | 0 | 65.82% |
| NFLX240503P00700000 | 4/22/2024 5:19 PM | 700 | 149.14 | 135.15 | 142.90 | 0.00 | 0.00% | 1 | 0 | 70.75% |
| NFLX240503P00710000 | 4/17/2024 6:45 PM | 710 | 97.75 | 145.30 | 152.90 | 0.00 | 0.00% | - | 0 | 77.25% |
| NFLX240503P00730000 | 4/5/2024 7:20 PM | 730 | 100.89 | 165.00 | 172.90 | 0.00 | 0.00% | 2 | 0 | 78.61% |
| NFLX240503P00750000 | 4/22/2024 5:19 PM | 750 | 199.64 | 185.30 | 192.80 | 0.00 | 0.00% | 1 | 1 | 90.33% |
| NFLX240503P00840000 | 3/22/2024 2:49 PM | 840 | 215.63 | 282.45 | 286.50 | 0.00 | 0.00% | 2 | 0 | 196.81% |
Related Tickers
ROKU Roku, Inc.
56.35
-10.28%
DIS The Walt Disney Company
112.73
-0.04%
PARA Paramount Global
11.91
-2.22%
AMC AMC Entertainment Holdings, Inc.
3.4100
+3.96%
WBD Warner Bros. Discovery, Inc.
8.11
-2.17%
CSSE Chicken Soup for the Soul Entertainment, Inc.
0.2418
-7.00%
SIRI Sirius XM Holdings Inc.
3.0200
0.00%
PARAA Paramount Global
22.37
0.00%
IQ iQIYI, Inc.
4.9900
+3.53%
LYV Live Nation Entertainment, Inc.
89.83
+1.51%