NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX180921C001200002018-09-19 3:29PM EDT120.00247.10247.15248.850.00-425994.53%
NFLX180921C001250002018-04-04 4:32PM EDT125.00163.10274.20278.15+163.10+100.00%552,704.20%
NFLX180921C001400002018-09-18 10:21AM EDT140.00220.53227.30228.850.00-924880.86%
NFLX180921C001550002018-09-21 11:00AM EDT155.00212.29212.25214.10+1.89+0.90%212811.33%
NFLX180921C001600002018-09-04 1:44PM EDT160.00203.26187.10190.800.00-1120.00%
NFLX180921C001700002018-09-18 2:58PM EDT170.00190.70197.40199.300.00-78755.86%
NFLX180921C001750002018-09-19 1:07PM EDT175.00188.49192.30193.850.00-318691.80%
NFLX180921C001800002018-09-21 12:02PM EDT180.00188.00187.60188.65+6.00+3.30%2145675.39%
NFLX180921C001850002018-09-20 12:23PM EDT185.00180.36182.50183.500.00-220633.20%
NFLX180921C001900002018-09-19 2:17PM EDT190.00176.45176.95178.850.00-118594.53%
NFLX180921C001950002018-09-21 10:14AM EDT195.00175.23172.30173.85+3.13+1.82%314600.00%
NFLX180921C002000002018-09-21 11:28AM EDT200.00167.75167.60168.75+6.21+3.84%450591.41%
NFLX180921C002050002018-09-18 9:34AM EDT205.00152.90161.95163.850.00-190532.42%
NFLX180921C002100002018-09-18 2:59PM EDT210.00150.82157.40159.000.00-1028551.95%
NFLX180921C002150002018-09-19 2:34PM EDT215.00151.40152.30154.000.00-4690525.78%
NFLX180921C002200002018-09-21 11:26AM EDT220.00148.40147.40149.00+3.81+2.64%3132511.13%
NFLX180921C002250002018-09-18 12:51PM EDT225.00136.79142.30143.850.00-144477.93%
NFLX180921C002300002018-09-19 11:52AM EDT230.00134.23137.40138.850.00-193464.45%
NFLX180921C002350002018-09-21 10:19AM EDT235.00133.60132.40134.00+7.44+5.90%193453.32%
NFLX180921C002400002018-09-20 11:18AM EDT240.00123.57127.40128.850.00-5276427.54%
NFLX180921C002450002018-09-19 10:07AM EDT245.00123.25122.45123.950.00-567416.41%
NFLX180921C002500002018-09-21 10:53AM EDT250.00117.80118.05118.95+0.77+0.66%88196422.27%
NFLX180921C002550002018-08-30 11:17AM EDT255.00117.80111.00115.450.00-1127382.91%
NFLX180921C002600002018-09-21 11:29AM EDT260.00108.57107.95108.80+2.10+1.97%14225376.76%
NFLX180921C002650002018-09-19 3:30PM EDT265.00102.90102.40103.850.00-5119340.23%
NFLX180921C002700002018-09-21 10:46AM EDT270.0097.0097.9598.75+1.60+1.68%4342340.14%
NFLX180921C002750002018-09-21 11:31AM EDT275.0093.4093.2093.95+2.55+2.81%3364336.91%
NFLX180921C002800002018-09-21 11:51AM EDT280.0087.7687.5089.30+1.26+1.46%3237309.38%
NFLX180921C002850002018-09-21 9:51AM EDT285.0086.2182.6083.30+6.01+7.49%1394261.62%
NFLX180921C002900002018-09-20 1:21PM EDT290.0075.5077.6578.500.00-2565255.66%
NFLX180921C002950002018-09-21 9:37AM EDT295.0074.4572.6073.65+2.45+3.40%2465243.46%
NFLX180921C003000002018-09-21 11:17AM EDT300.0067.1967.4568.45+1.94+2.97%751,443216.31%
NFLX180921C003025002018-09-06 11:07AM EDT302.5042.6045.7549.050.00-5110.00%
NFLX180921C003050002018-09-21 11:40AM EDT305.0063.0062.6063.65+2.60+4.30%18391212.50%
NFLX180921C003075002018-09-10 10:07AM EDT307.5039.7556.3058.100.00-1200.00%
NFLX180921C003100002018-09-21 10:54AM EDT310.0057.3857.6058.50+2.02+3.65%6966192.97%
NFLX180921C003125002018-09-12 10:55AM EDT312.5049.0251.3553.200.00-2550.00%
NFLX180921C003150002018-09-21 9:41AM EDT315.0056.7752.6053.65+6.20+12.26%12,066181.93%
NFLX180921C003175002018-09-20 10:57AM EDT317.5048.4150.0551.550.00-158182.71%
NFLX180921C003200002018-09-21 10:53AM EDT320.0047.7547.7548.55+2.24+4.92%862,478167.97%
NFLX180921C003225002018-09-21 11:39AM EDT322.5045.8944.8546.55-0.42-0.91%359162.70%
NFLX180921C003250002018-09-21 11:16AM EDT325.0042.3343.1544.15+1.74+4.29%171,294172.41%
NFLX180921C003275002018-09-21 12:05PM EDT327.5040.7040.0040.70+0.77+1.93%2226130.47%
NFLX180921C003300002018-09-21 11:57AM EDT330.0038.4037.7038.50+3.00+8.47%3862,231135.45%
NFLX180921C003325002018-09-19 12:37PM EDT332.5030.8535.0536.350.00-12248131.93%
NFLX180921C003350002018-09-21 11:08AM EDT335.0032.1032.7033.50+1.92+6.36%271,097120.31%
NFLX180921C003375002018-09-21 9:30AM EDT337.5029.2929.8530.80+1.04+3.68%4224100.88%
NFLX180921C003400002018-09-21 12:03PM EDT340.0027.9528.1028.90+2.65+10.47%27517,422118.21%
NFLX180921C003425002018-09-21 11:46AM EDT342.5025.4025.1526.25-1.62-6.00%1458100.83%
NFLX180921C003450002018-09-21 12:02PM EDT345.0022.9022.7023.30+2.34+11.38%572,06886.33%
NFLX180921C003475002018-09-21 11:49AM EDT347.5020.1620.5021.30+1.71+9.27%1566390.53%
NFLX180921C003500002018-09-21 12:05PM EDT350.0018.1617.7018.50+2.61+16.78%39312,63874.02%
NFLX180921C003525002018-09-21 11:56AM EDT352.5015.7015.2016.10+2.50+18.94%3740767.33%
NFLX180921C003550002018-09-21 12:05PM EDT355.0013.1512.6513.30+2.60+24.64%2621,84354.54%
NFLX180921C003575002018-09-21 11:57AM EDT357.5010.8210.4011.20+2.57+31.15%481,01853.81%
NFLX180921C003600002018-09-21 12:01PM EDT360.008.357.508.30+1.99+31.29%8664,73644.63%
NFLX180921C003625002018-09-21 11:52AM EDT362.505.685.455.95+1.16+25.66%37585437.48%
NFLX180921C003650002018-09-21 12:04PM EDT365.003.153.053.45+0.15+5.00%2,7186,07726.51%
NFLX180921C003675002018-09-21 12:10PM EDT367.502.001.892.05+0.03+1.52%4,1193,43127.37%
NFLX180921C003700002018-09-21 12:10PM EDT370.000.750.700.76-0.41-35.34%8,56411,14422.90%
NFLX180921C003725002018-09-21 12:05PM EDT372.500.180.180.21-0.53-74.65%6,6702,82921.19%
NFLX180921C003750002018-09-21 12:07PM EDT375.000.060.050.07-0.35-85.37%4,2486,66722.36%
NFLX180921C003775002018-09-21 11:57AM EDT377.500.040.040.05-0.24-85.71%1,3131,44826.56%
NFLX180921C003800002018-09-21 12:06PM EDT380.000.020.020.03-0.16-88.89%4,4317,63529.69%
NFLX180921C003825002018-09-21 11:53AM EDT382.500.010.010.04-0.13-92.86%2531,27335.94%
NFLX180921C003850002018-09-21 11:58AM EDT385.000.020.010.02-0.07-77.78%7324,92937.11%
NFLX180921C003875002018-09-21 11:53AM EDT387.500.020.010.02-0.06-75.00%18085841.80%
NFLX180921C003900002018-09-21 12:02PM EDT390.000.010.000.01-0.05-83.33%3676,39342.97%
NFLX180921C003925002018-09-20 3:02PM EDT392.500.090.000.050.00-24279551.56%
NFLX180921C003950002018-09-21 11:28AM EDT395.000.030.000.03-0.02-40.00%1671,48753.13%
NFLX180921C003975002018-09-21 9:49AM EDT397.500.010.000.01-0.01-50.00%240251.56%
NFLX180921C004000002018-09-21 11:58AM EDT400.000.010.000.01-0.02-66.67%1438,76654.69%
NFLX180921C004025002018-09-21 10:54AM EDT402.500.010.000.01-0.04-80.00%117859.38%
NFLX180921C004050002018-09-21 11:49AM EDT405.000.010.000.01-0.01-50.00%461,74662.50%
NFLX180921C004075002018-09-20 10:05AM EDT407.500.100.000.010.00-21665.63%
NFLX180921C004100002018-09-21 11:00AM EDT410.000.030.000.01+0.01+50.00%383,17268.75%
NFLX180921C004125002018-09-19 9:45AM EDT412.500.180.000.010.00-11371.88%
NFLX180921C004150002018-09-21 9:50AM EDT415.000.020.000.01+0.01+100.00%192475.00%
NFLX180921C004175002018-09-19 9:32AM EDT417.500.120.000.010.00-111079.69%
NFLX180921C004200002018-09-21 10:45AM EDT420.000.010.000.010.00-193,28984.38%
NFLX180921C004250002018-09-21 10:45AM EDT425.000.010.000.01-0.01-50.00%103,11190.63%
NFLX180921C004300002018-09-21 10:40AM EDT430.000.010.000.010.00-151,72696.88%
NFLX180921C004350002018-09-19 2:35PM EDT435.000.030.000.010.00-5672103.13%
NFLX180921C004400002018-09-21 10:14AM EDT440.000.020.000.01-0.01-33.33%91,360109.38%
NFLX180921C004450002018-09-20 3:55PM EDT445.000.010.000.010.00-2370115.63%
NFLX180921C004500002018-09-20 9:54AM EDT450.000.010.000.010.00-22,689121.88%
NFLX180921C004550002018-09-20 9:30AM EDT455.000.010.000.010.00-1226128.13%
NFLX180921C004600002018-09-19 9:33AM EDT460.000.020.000.010.00-7885134.38%
NFLX180921C004650002018-09-17 10:00AM EDT465.000.030.000.010.00-1478137.50%
NFLX180921C004700002018-09-12 3:59PM EDT470.000.040.000.050.00-411,433166.41%
NFLX180921C004750002018-09-12 11:29AM EDT475.000.050.000.080.00-4921,035181.25%
NFLX180921C004800002018-09-12 3:51PM EDT480.000.040.000.100.00-1686191.41%
NFLX180921C004850002018-09-14 11:11AM EDT485.000.010.000.04-0.15-93.75%2153181.25%
NFLX180921C004900002018-09-13 10:01AM EDT490.000.090.000.090.00-5413202.34%
NFLX180921C004950002018-08-31 3:38PM EDT495.000.130.070.180.00-60.61%9133233.20%
NFLX180921C005000002018-09-14 1:00PM EDT500.000.010.010.020.00-72,514193.75%
NFLX180921C005050002018-09-07 12:02PM EDT505.000.040.000.040.00-55.56%2046204.69%
NFLX180921C005100002018-09-04 9:30AM EDT510.000.090.000.130.00-152235.94%
NFLX180921C005150002018-09-12 10:02AM EDT515.000.010.000.080.00-170230.47%
NFLX180921C005200002018-08-27 12:25PM EDT520.000.240.040.100.00-6272250.00%
NFLX180921C005250002018-09-07 9:33AM EDT525.000.030.000.050.00-72.73%1167231.25%
NFLX180921C005300002018-08-21 10:31AM EDT530.000.070.050.170.00-272275.00%
NFLX180921C005350002018-08-24 3:55PM EDT535.000.060.050.130.00-343275.00%
NFLX180921C005400002018-09-11 10:32AM EDT540.000.010.000.070.00-14604256.25%
NFLX180921C005450002018-08-27 12:24PM EDT545.000.140.010.060.00-655260.94%
NFLX180921C005500002018-09-17 3:16PM EDT550.000.010.000.050.00-3821259.38%
NFLX180921C005550002018-09-17 3:07PM EDT555.000.010.000.060.00-323268.75%
NFLX180921C005600002018-09-06 3:14PM EDT560.000.020.000.050.00-2232268.75%
NFLX180921C005650002018-08-27 11:28AM EDT565.000.110.000.130.00-163299.22%
NFLX180921C005700002018-08-14 2:38PM EDT570.000.030.000.090.00-1179293.75%
NFLX180921C005750002018-09-06 12:28PM EDT575.000.020.000.030.00-142271.88%
NFLX180921C005800002018-09-20 9:51AM EDT580.000.030.000.010.00-1287256.25%
NFLX180921C005850002018-08-28 9:35AM EDT585.000.060.000.110.00-433315.63%
NFLX180921C005900002018-09-10 9:39AM EDT590.000.010.000.130.00-118325.78%
NFLX180921C005950002018-08-22 6:28PM EDT595.000.020.000.100.00-4284322.66%
NFLX180921C006000002018-09-10 9:54AM EDT600.000.010.000.020.00-71614287.50%
NFLX180921C006100002018-08-27 1:54PM EDT610.000.050.000.100.00-637337.50%
NFLX180921C006150002018-08-31 3:50PM EDT615.000.020.000.030.00-66.67%23309.38%
NFLX180921C006400002018-08-22 3:08PM EDT640.000.020.000.050.00-1121343.75%
NFLX180921C006600002018-09-11 11:22AM EDT660.000.010.000.030.00-187346.88%
NFLX180921C006800002018-08-27 10:39AM EDT680.000.010.000.080.00-1301393.75%
NFLX180921C007000002018-09-11 12:27PM EDT700.000.010.000.010.00-61635350.00%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NFLX180921P001200002018-08-29 3:57PM EDT120.000.020.000.020.00-2655650.00%
NFLX180921P001250002018-09-21 10:26AM EDT125.000.040.000.02-0.30-88.24%15198631.25%
NFLX180921P001300002018-09-18 9:30AM EDT130.000.160.000.030.00-3218625.00%
NFLX180921P001350002018-07-30 2:27PM EDT135.000.010.001.670.00-1269941.41%
NFLX180921P001400002018-08-27 11:28AM EDT140.000.020.000.080.00-1412634.38%
NFLX180921P001450002018-08-09 12:10PM EDT145.000.010.000.100.00-1386625.00%
NFLX180921P001500002018-09-17 10:35AM EDT150.000.020.000.010.00-2220500.00%
NFLX180921P001550002018-09-21 10:27AM EDT155.000.050.060.01-0.14-73.68%3145565.63%
NFLX180921P001600002018-08-17 11:25AM EDT160.000.060.010.12+0.04+200.00%1144578.13%
NFLX180921P001650002018-08-28 3:07PM EDT165.000.010.000.100.00-3158543.75%
NFLX180921P001700002018-09-17 2:33PM EDT170.000.020.000.010.00-2097437.50%
NFLX180921P001750002018-09-14 10:30AM EDT175.000.010.000.010.00-42,113412.50%
NFLX180921P001800002018-08-27 11:28AM EDT180.000.030.000.110.00-1743492.19%
NFLX180921P001850002018-09-17 10:47AM EDT185.000.010.000.080.00-7458459.38%
NFLX180921P001900002018-08-17 2:55PM EDT190.000.090.020.15+0.04+80.00%5361478.13%
NFLX180921P001950002018-09-18 11:00AM EDT195.000.010.000.080.00-1199426.56%
NFLX180921P002000002018-09-18 3:04PM EDT200.000.010.000.010.00-41,275350.00%
NFLX180921P002050002018-08-20 1:44PM EDT205.000.070.000.070.00-4118390.63%
NFLX180921P002100002018-09-17 12:29PM EDT210.000.010.000.010.00-20646318.75%
NFLX180921P002150002018-09-05 11:40AM EDT215.000.070.000.140.00-13261385.94%
NFLX180921P002200002018-09-17 12:01PM EDT220.000.010.000.010.00-2467293.75%
NFLX180921P002250002018-09-11 9:49AM EDT225.000.080.000.100.00-4285343.75%
NFLX180921P002300002018-09-18 10:08AM EDT230.000.020.000.010.00-472,271268.75%
NFLX180921P002350002018-08-28 2:36PM EDT235.000.070.000.160.00-1663331.25%
NFLX180921P002400002018-09-20 10:53AM EDT240.000.030.000.010.00-201,314250.00%
NFLX180921P002450002018-09-17 1:27PM EDT245.000.030.000.010.00-4798237.50%
NFLX180921P002500002018-09-20 10:46AM EDT250.000.010.000.010.00-1731,736225.00%
NFLX180921P002550002018-09-18 10:19AM EDT255.000.010.000.010.00-1956212.50%
NFLX180921P002600002018-09-20 2:10PM EDT260.000.010.000.010.00-11,053200.00%
NFLX180921P002650002018-09-18 3:53PM EDT265.000.030.000.010.00-1735193.75%
NFLX180921P002700002018-09-21 9:42AM EDT270.000.010.000.010.00-33,019181.25%
NFLX180921P002750002018-09-21 10:30AM EDT275.000.010.000.01-0.04-80.00%612,015171.88%
NFLX180921P002800002018-09-21 9:49AM EDT280.000.010.000.010.00-102,875162.50%
NFLX180921P002850002018-09-21 10:41AM EDT285.000.010.000.01-0.02-66.67%281,368150.00%
NFLX180921P002900002018-09-21 11:24AM EDT290.000.010.000.01-0.01-50.00%21,714143.75%
NFLX180921P002950002018-09-21 11:03AM EDT295.000.010.000.010.00-1031,922131.25%
NFLX180921P002975002018-09-18 11:07AM EDT297.500.060.000.010.00-2082128.13%
NFLX180921P003000002018-09-21 11:01AM EDT300.000.010.000.010.00-2565,806125.00%
NFLX180921P003025002018-09-17 3:59PM EDT302.500.190.000.010.00-67280118.75%
NFLX180921P003050002018-09-21 9:42AM EDT305.000.040.000.010.00-32,281112.50%
NFLX180921P003075002018-09-20 9:35AM EDT307.500.040.000.010.00-4379109.38%
NFLX180921P003100002018-09-21 11:37AM EDT310.000.010.000.01-0.01-50.00%533,141106.25%
NFLX180921P003125002018-09-21 11:29AM EDT312.500.010.000.01-0.04-80.00%1413100.00%
NFLX180921P003150002018-09-20 3:23PM EDT315.000.020.000.010.00-846,52996.88%
NFLX180921P003175002018-09-21 10:45AM EDT317.500.030.000.01-0.01-25.00%491090.63%
NFLX180921P003200002018-09-21 10:59AM EDT320.000.010.000.01-0.02-66.67%984,12287.50%
NFLX180921P003225002018-09-21 11:11AM EDT322.500.010.000.01-0.07-87.50%958181.25%
NFLX180921P003250002018-09-21 11:09AM EDT325.000.020.000.03-0.02-50.00%373,22885.94%
NFLX180921P003275002018-09-21 11:02AM EDT327.500.010.000.04-0.01-50.00%582883.59%
NFLX180921P003300002018-09-21 11:56AM EDT330.000.010.000.06-0.02-66.67%12810,14182.03%
NFLX180921P003325002018-09-21 12:03PM EDT332.500.010.010.04-0.03-75.00%1386975.00%
NFLX180921P003350002018-09-21 11:58AM EDT335.000.020.000.03-0.02-50.00%503,12866.41%
NFLX180921P003375002018-09-21 11:45AM EDT337.500.030.010.04-0.01-25.00%3883765.23%
NFLX180921P003400002018-09-21 11:59AM EDT340.000.020.000.03-0.04-66.67%5518,45457.03%
NFLX180921P003425002018-09-21 11:15AM EDT342.500.010.010.06-0.05-83.33%241,58157.42%
NFLX180921P003450002018-09-21 11:50AM EDT345.000.020.010.02-0.05-71.43%1112,46348.44%
NFLX180921P003475002018-09-21 11:54AM EDT347.500.010.010.02-0.07-87.50%2042,06843.75%
NFLX180921P003500002018-09-21 11:59AM EDT350.000.010.010.02-0.11-91.67%27213,44038.67%
NFLX180921P003525002018-09-21 12:01PM EDT352.500.020.010.02-0.16-88.89%1881,25033.59%
NFLX180921P003550002018-09-21 11:59AM EDT355.000.040.010.03-0.27-87.10%9592,92630.08%
NFLX180921P003575002018-09-21 11:57AM EDT357.500.010.010.03-0.47-97.92%4721,34024.81%
NFLX180921P003600002018-09-21 12:10PM EDT360.000.030.020.03-0.93-96.88%2,8144,99319.34%
NFLX180921P003625002018-09-21 12:07PM EDT362.500.100.100.11-1.50-93.75%1,6941,30017.68%
NFLX180921P003650002018-09-21 12:07PM EDT365.000.360.360.36-2.34-86.67%4,9323,39115.63%
NFLX180921P003675002018-09-21 12:05PM EDT367.501.171.051.17-2.83-70.75%3,3501,02414.60%
NFLX180921P003700002018-09-21 12:06PM EDT370.002.542.452.63-3.45-57.60%3,2254,3908.01%
NFLX180921P003725002018-09-21 11:56AM EDT372.504.204.504.85-3.40-44.74%8314840.00%
NFLX180921P003750002018-09-21 12:04PM EDT375.007.206.907.50-2.98-29.27%4072,6730.00%
NFLX180921P003775002018-09-21 11:55AM EDT377.509.179.059.75-3.27-26.29%1871800.00%
NFLX180921P003800002018-09-21 12:03PM EDT380.0012.0511.5012.30-2.72-18.42%3231,5520.00%
NFLX180921P003825002018-09-21 9:44AM EDT382.5012.0714.0014.70-1.08-8.21%1890.00%
NFLX180921P003850002018-09-21 11:26AM EDT385.0017.0016.3517.60-2.62-13.35%54176325.00%
NFLX180921P003875002018-09-20 9:35AM EDT387.5022.4519.0019.800.00-1300.00%
NFLX180921P003900002018-09-21 10:53AM EDT390.0022.6521.1022.05-1.95-7.93%119210.00%
NFLX180921P003925002018-09-19 1:08PM EDT392.5029.6523.8524.600.00-11620.00%
NFLX180921P003950002018-09-20 9:35AM EDT395.0029.9526.5027.500.00-23750.00%
NFLX180921P003975002018-09-17 12:04PM EDT397.5040.8528.8530.450.00-2789.84%
NFLX180921P004000002018-09-21 11:20AM EDT400.0033.1131.5032.60-1.44-4.17%263325.00%
NFLX180921P004025002018-09-21 12:02PM EDT402.5044.0133.7535.200.00-1182.03%
NFLX180921P004050002018-09-20 10:05AM EDT405.0035.5036.3537.600.00-1017850.00%
NFLX180921P004100002018-09-21 9:42AM EDT410.0038.7041.5542.20+2.27+6.23%96860.00%
NFLX180921P004150002018-08-27 3:25PM EDT415.0053.2946.6050.500.00-281155.96%
NFLX180921P004200002018-09-19 9:31AM EDT420.0044.7151.4052.750.00-1246120.31%
NFLX180921P004250002018-09-05 3:58PM EDT425.0083.9374.4078.050.00-3052499.98%
NFLX180921P004300002018-09-18 9:47AM EDT430.0072.6560.9562.450.00-11880.00%
NFLX180921P004350002018-09-12 2:06PM EDT435.0069.2069.6571.500.00-1121264.50%
NFLX180921P004400002018-09-12 1:49PM EDT440.0074.8574.6576.550.00-555168277.44%
NFLX180921P004450002018-09-12 2:07PM EDT445.0079.2679.6581.550.00-18131289.50%
NFLX180921P004500002018-09-18 9:52AM EDT450.0091.8481.3582.600.00-3015350.00%
NFLX180921P004550002018-08-24 10:58AM EDT455.00103.3095.3597.15-12.70-10.95%21434.79%
NFLX180921P004600002018-09-13 10:04AM EDT460.0089.8094.6596.300.00-1576320.51%
NFLX180921P004650002018-08-15 3:38PM EDT465.00138.69147.45149.450.00-2611,071.41%
NFLX180921P004700002018-09-14 9:35AM EDT470.00101.00104.80106.15-3.46-3.31%24342.19%
NFLX180921P004750002018-08-14 3:03PM EDT475.00136.95157.45159.500.00-611,102.93%
NFLX180921P004800002018-06-28 10:39AM EDT480.0099.0582.5085.60+99.05+100.00%2160.00%
NFLX180921P004850002018-08-22 3:07PM EDT485.00141.25125.20127.050.00-156507.72%
NFLX180921P004900002018-08-15 1:34PM EDT490.00164.79172.45174.500.00-1001,147.46%
NFLX180921P004950002018-08-15 11:44AM EDT495.00172.09177.45179.500.00-1001,161.74%
NFLX180921P005000002018-09-19 2:57PM EDT500.00134.40130.80132.600.00-264100.00%
NFLX180921P005050002018-08-21 12:49PM EDT505.00164.44145.20147.000.00-54552.73%
NFLX180921P005100002018-08-28 11:33AM EDT510.00148.00140.00144.500.00-71385.30%
NFLX180921P005150002018-07-11 10:30AM EDT515.00100.70114.50118.05+100.70+100.00%9200.00%
NFLX180921P005200002018-09-13 3:36PM EDT520.00151.30155.10156.200.00-1868445.75%
NFLX180921P005250002018-08-21 12:51PM EDT525.00184.35165.20167.000.00-451595.17%
NFLX180921P005300002018-09-05 3:58PM EDT530.00188.94179.45183.100.00-3500792.02%
NFLX180921P005350002018-07-20 11:56PM EDT535.00164.50173.05174.550.00-100562.50%
NFLX180921P005400002018-07-20 3:59PM EDT540.00178.90178.05179.50+17.90+11.12%11571.34%
NFLX180921P005600002018-06-25 10:48AM EDT560.00170.30158.10161.95+170.30+100.00%230.00%
NFLX180921P005700002018-07-02 9:30AM EDT570.00186.50168.00171.85+186.50+100.00%100.00%
NFLX180921P005900002018-07-19 1:33PM EDT590.00223.73228.05229.550.00-46659.52%
NFLX180921P006000002018-07-17 11:05AM EDT600.00232.25238.05239.550.00-11675.73%
NFLX180921P006150002018-07-27 5:53PM EDT615.00258.70258.60261.100.00-10840.55%
NFLX180921P006800002018-09-14 11:56PM EDT680.00314.47314.60316.500.00-1220678.32%
NFLX180921P007000002018-08-17 11:55PM EDT700.00366.28382.45384.500.00-211,596.00%