NasdaqGS - Nasdaq Real Time Price • USD
Netflix, Inc. (NFLX)
At close: 4:00 PM EDT
After hours: 6:17 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00005000 | 4/11/2024 4:45 PM | 5 | 616.00 | 607.75 | 611.15 | 0.00 | 0.00% | 25 | 51 | 2,737.50% |
| NFLX240419C00015000 | 2/7/2024 2:35 PM | 15 | 545.00 | 586.45 | 601.45 | 0.00 | 0.00% | - | 2 | 2,472.66% |
| 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 | 4,046.09% |
| NFLX240419C00030000 | 4/2/2024 4:33 PM | 30 | 580.00 | 582.30 | 585.75 | 0.00 | 0.00% | 1 | 8 | 1,359.38% |
| NFLX240419C00040000 | 3/11/2024 6:28 PM | 40 | 564.31 | 576.85 | 580.75 | 0.00 | 0.00% | 4 | 0 | 1,913.87% |
| NFLX240419C00045000 | 3/18/2024 6:16 PM | 45 | 574.39 | 567.10 | 570.90 | 0.00 | 0.00% | 4 | 0 | 1,152.34% |
| NFLX240419C00050000 | 2/26/2024 7:37 PM | 50 | 538.64 | 561.30 | 564.40 | 0.00 | 0.00% | 4 | 0 | 1,225.00% |
| NFLX240419C00075000 | 3/25/2024 2:34 PM | 75 | 555.05 | 537.20 | 540.70 | 0.00 | 0.00% | 4 | 0 | 900.78% |
| 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 | 502.20 | 505.40 | 0.00 | 0.00% | - | 2 | 673.44% |
| NFLX240419C00120000 | 4/4/2024 1:32 PM | 120 | 517.80 | 492.20 | 495.15 | 0.00 | 0.00% | 1 | 1 | 874.02% |
| NFLX240419C00185000 | 3/21/2024 5:35 PM | 185 | 443.04 | 427.25 | 430.45 | 0.00 | 0.00% | 1 | 2 | 491.41% |
| NFLX240419C00195000 | 4/4/2024 3:13 PM | 195 | 437.35 | 417.30 | 420.75 | 0.00 | 0.00% | 1 | 1 | 510.16% |
| NFLX240419C00200000 | 3/14/2024 1:38 PM | 200 | 418.82 | 420.65 | 423.90 | 0.00 | 0.00% | 1 | 1 | 856.69% |
| NFLX240419C00220000 | 3/28/2024 4:39 PM | 220 | 385.87 | 392.45 | 396.50 | 0.00 | 0.00% | 1 | 4 | 511.33% |
| NFLX240419C00230000 | 4/1/2024 6:27 PM | 230 | 382.45 | 382.45 | 386.45 | 0.00 | 0.00% | 1 | 1 | 488.28% |
| NFLX240419C00250000 | 4/4/2024 3:35 PM | 250 | 383.12 | 362.25 | 366.45 | 0.00 | 0.00% | 1 | 2 | 441.02% |
| NFLX240419C00260000 | 1/24/2024 2:30 PM | 260 | 281.90 | 323.75 | 327.85 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| NFLX240419C00265000 | 3/15/2024 7:43 PM | 265 | 342.63 | 355.70 | 359.50 | 0.00 | 0.00% | - | 2 | 667.63% |
| NFLX240419C00270000 | 4/2/2024 7:34 PM | 270 | 342.97 | 342.35 | 346.50 | 0.00 | 0.00% | 1 | 1 | 411.91% |
| NFLX240419C00280000 | 3/20/2024 1:32 PM | 280 | 343.25 | 332.40 | 336.50 | 0.00 | 0.00% | - | 1 | 396.88% |
| NFLX240419C00290000 | 4/15/2024 3:32 PM | 290 | 331.11 | 322.40 | 326.50 | 0.00 | 0.00% | 1 | 9 | 380.57% |
| NFLX240419C00295000 | 2/23/2024 7:10 PM | 295 | 292.83 | 332.65 | 336.55 | 0.00 | 0.00% | 1 | 1 | 697.75% |
| NFLX240419C00300000 | 3/1/2024 7:47 PM | 300 | 319.26 | 306.25 | 310.95 | 0.00 | 0.00% | 2 | 6 | 0.00% |
| NFLX240419C00305000 | 3/28/2024 2:03 PM | 305 | 302.25 | 307.30 | 311.50 | 0.00 | 0.00% | 1 | 1 | 353.71% |
| NFLX240419C00310000 | 3/14/2024 4:48 PM | 310 | 303.52 | 310.70 | 314.55 | 0.00 | 0.00% | 1 | 2 | 559.77% |
| NFLX240419C00315000 | 3/28/2024 1:39 PM | 315 | 289.30 | 297.35 | 301.50 | 0.00 | 0.00% | 2 | 0 | 340.53% |
| NFLX240419C00320000 | 1/23/2024 4:59 PM | 320 | 171.50 | 269.75 | 273.70 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| NFLX240419C00325000 | 3/26/2024 2:30 PM | 325 | 302.80 | 287.45 | 291.40 | 0.00 | 0.00% | 53 | 53 | 325.98% |
| NFLX240419C00330000 | 3/26/2024 1:34 PM | 330 | 294.35 | 282.40 | 286.55 | 0.00 | 0.00% | 12 | 18 | 321.97% |
| NFLX240419C00335000 | 4/2/2024 6:54 PM | 335 | 277.18 | 277.40 | 281.55 | 0.00 | 0.00% | 1 | 4 | 314.84% |
| NFLX240419C00340000 | 1/23/2024 3:34 PM | 340 | 158.90 | 250.00 | 253.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| NFLX240419C00345000 | 4/5/2024 5:43 PM | 345 | 291.04 | 267.65 | 271.55 | 0.00 | 0.00% | 2 | 3 | 307.81% |
| NFLX240419C00350000 | 4/17/2024 7:00 PM | 350 | 264.60 | 262.65 | 265.75 | -5.92 | -2.19% | 4 | 11 | 276.95% |
| NFLX240419C00355000 | 1/10/2024 6:46 PM | 355 | 132.35 | 208.20 | 212.30 | 0.00 | 0.00% | - | 2 | 0.00% |
| NFLX240419C00360000 | 4/12/2024 7:55 PM | 360 | 263.10 | 252.35 | 256.55 | 0.00 | 0.00% | 2 | 4 | 279.79% |
| NFLX240419C00365000 | 4/17/2024 4:52 PM | 365 | 244.24 | 247.35 | 251.55 | -17.90 | -6.83% | 3 | 4 | 273.24% |
| NFLX240419C00370000 | 4/12/2024 2:47 PM | 370 | 256.49 | 242.45 | 246.50 | 0.00 | 0.00% | 1 | 156 | 268.16% |
| NFLX240419C00375000 | 4/9/2024 4:11 PM | 375 | 245.52 | 237.40 | 241.45 | 0.00 | 0.00% | 1 | 16 | 259.28% |
| NFLX240419C00380000 | 4/16/2024 2:20 PM | 380 | 241.36 | 232.45 | 236.60 | 0.00 | 0.00% | 1 | 19 | 258.01% |
| NFLX240419C00385000 | 4/15/2024 6:41 PM | 385 | 222.20 | 227.45 | 231.60 | 0.00 | 0.00% | 3 | 6 | 251.76% |
| NFLX240419C00390000 | 4/16/2024 5:46 PM | 390 | 229.43 | 222.55 | 226.65 | 0.00 | 0.00% | 1 | 8 | 248.88% |
| NFLX240419C00395000 | 4/15/2024 1:54 PM | 395 | 230.90 | 217.50 | 221.60 | 0.00 | 0.00% | 1 | 6 | 240.58% |
| NFLX240419C00400000 | 4/17/2024 4:10 PM | 400 | 209.54 | 212.45 | 216.60 | -6.90 | -3.19% | 1 | 32 | 233.45% |
| NFLX240419C00405000 | 4/17/2024 6:34 PM | 405 | 208.75 | 207.40 | 211.60 | -15.85 | -7.06% | 1 | 14 | 226.42% |
| NFLX240419C00410000 | 4/16/2024 1:30 PM | 410 | 198.46 | 202.45 | 206.35 | 0.00 | 0.00% | 3 | 7 | 216.11% |
| NFLX240419C00415000 | 4/17/2024 6:22 PM | 415 | 199.26 | 197.50 | 201.50 | -8.67 | -4.17% | 1 | 73 | 214.75% |
| NFLX240419C00420000 | 4/12/2024 4:28 PM | 420 | 202.15 | 192.55 | 196.65 | 0.00 | 0.00% | 4 | 39 | 212.89% |
| NFLX240419C00425000 | 4/17/2024 3:03 PM | 425 | 190.87 | 187.55 | 191.60 | -12.90 | -6.33% | 2 | 112 | 206.15% |
| NFLX240419C00430000 | 4/5/2024 7:44 PM | 430 | 207.38 | 182.45 | 186.65 | 0.00 | 0.00% | 4 | 13 | 199.51% |
| NFLX240419C00435000 | 4/16/2024 1:30 PM | 435 | 173.53 | 177.55 | 181.55 | 0.00 | 0.00% | 1 | 18 | 193.85% |
| NFLX240419C00440000 | 4/15/2024 6:47 PM | 440 | 167.37 | 172.60 | 176.70 | 0.00 | 0.00% | 1 | 34 | 191.70% |
| NFLX240419C00445000 | 4/17/2024 1:34 PM | 445 | 173.14 | 167.70 | 171.70 | -13.96 | -7.46% | 1 | 7 | 187.70% |
| NFLX240419C00450000 | 4/17/2024 4:04 PM | 450 | 161.00 | 162.55 | 166.60 | -6.63 | -3.96% | 1 | 19 | 178.13% |
| NFLX240419C00455000 | 4/17/2024 6:42 PM | 455 | 160.13 | 157.65 | 161.75 | -5.72 | -3.45% | 5 | 44 | 176.56% |
| NFLX240419C00460000 | 4/17/2024 6:58 PM | 460 | 155.03 | 152.65 | 156.65 | 5.47 | 3.66% | 15 | 49 | 169.53% |
| NFLX240419C00465000 | 4/11/2024 6:37 PM | 465 | 166.10 | 148.00 | 151.80 | 0.00 | 0.00% | 1 | 35 | 171.00% |
| NFLX240419C00470000 | 4/17/2024 1:50 PM | 470 | 144.20 | 142.75 | 146.80 | 8.08 | 5.94% | 1 | 146 | 162.16% |
| NFLX240419C00475000 | 4/17/2024 5:12 PM | 475 | 136.32 | 137.70 | 141.70 | -10.05 | -6.87% | 1 | 181 | 154.74% |
| NFLX240419C00480000 | 4/17/2024 7:29 PM | 480 | 133.34 | 132.75 | 136.75 | -6.69 | -4.78% | 1 | 545 | 150.68% |
| NFLX240419C00485000 | 4/15/2024 5:51 PM | 485 | 122.77 | 127.95 | 132.00 | 0.00 | 0.00% | 22 | 206 | 150.64% |
| NFLX240419C00490000 | 4/17/2024 4:43 PM | 490 | 119.40 | 123.00 | 126.95 | -10.80 | -8.29% | 1 | 550 | 145.17% |
| NFLX240419C00495000 | 4/15/2024 5:29 PM | 495 | 114.98 | 118.00 | 122.15 | 0.00 | 0.00% | 1 | 368 | 141.80% |
| NFLX240419C00500000 | 4/17/2024 3:50 PM | 500 | 112.81 | 113.10 | 117.25 | -6.78 | -5.67% | 7 | 1,304 | 138.26% |
| NFLX240419C00505000 | 4/17/2024 7:29 PM | 505 | 108.88 | 108.25 | 112.40 | 2.08 | 1.95% | 2 | 104 | 135.45% |
| NFLX240419C00510000 | 4/16/2024 7:49 PM | 510 | 105.95 | 103.40 | 107.50 | -3.48 | -3.18% | 2 | 173 | 131.98% |
| NFLX240419C00515000 | 4/16/2024 3:38 PM | 515 | 106.00 | 98.65 | 102.75 | 0.00 | 0.00% | 2 | 412 | 130.22% |
| NFLX240419C00520000 | 4/17/2024 5:10 PM | 520 | 93.67 | 93.95 | 97.95 | -8.33 | -8.17% | 3 | 107 | 128.00% |
| NFLX240419C00525000 | 4/17/2024 4:24 PM | 525 | 87.57 | 90.10 | 93.15 | -3.82 | -4.18% | 11 | 147 | 130.54% |
| NFLX240419C00530000 | 4/16/2024 7:42 PM | 530 | 90.57 | 83.75 | 88.60 | 0.00 | 0.00% | 9 | 156 | 119.24% |
| NFLX240419C00535000 | 4/17/2024 4:54 PM | 535 | 77.66 | 79.40 | 84.00 | -9.91 | -11.32% | 5 | 271 | 119.29% |
| NFLX240419C00540000 | 4/17/2024 7:37 PM | 540 | 76.00 | 74.95 | 79.55 | -5.46 | -6.70% | 6 | 457 | 118.76% |
| NFLX240419C00545000 | 4/17/2024 6:32 PM | 545 | 72.48 | 70.40 | 75.15 | -5.52 | -7.08% | 1 | 239 | 117.31% |
| NFLX240419C00550000 | 4/17/2024 7:45 PM | 550 | 68.55 | 67.00 | 69.60 | -4.78 | -6.52% | 20 | 513 | 115.31% |
| NFLX240419C00555000 | 4/16/2024 2:06 PM | 555 | 62.66 | 62.80 | 66.05 | -5.44 | -7.99% | 2 | 237 | 117.35% |
| NFLX240419C00560000 | 4/17/2024 7:24 PM | 560 | 59.74 | 58.65 | 62.85 | -5.41 | -8.30% | 14 | 487 | 119.63% |
| NFLX240419C00565000 | 4/17/2024 7:24 PM | 565 | 56.41 | 55.15 | 58.85 | -6.14 | -9.82% | 27 | 456 | 120.35% |
| NFLX240419C00570000 | 4/17/2024 7:34 PM | 570 | 52.51 | 51.20 | 53.85 | -5.64 | -9.70% | 38 | 643 | 115.93% |
| NFLX240419C00575000 | 4/17/2024 7:35 PM | 575 | 48.38 | 48.10 | 51.05 | -6.82 | -12.36% | 10 | 1,279 | 119.82% |
| NFLX240419C00580000 | 4/17/2024 7:57 PM | 580 | 46.54 | 44.45 | 46.70 | -3.96 | -7.84% | 127 | 1,351 | 116.97% |
| NFLX240419C00585000 | 4/16/2024 6:45 PM | 585 | 45.30 | 41.90 | 44.65 | -1.89 | -4.01% | 4 | 1,010 | 122.31% |
| NFLX240419C00590000 | 4/17/2024 7:50 PM | 590 | 39.24 | 38.05 | 40.85 | -4.98 | -11.26% | 15 | 1,169 | 119.06% |
| NFLX240419C00592500 | 4/17/2024 6:07 PM | 592.5 | 37.83 | 37.55 | 38.90 | 1.53 | 4.21% | 1 | 39 | 120.56% |
| NFLX240419C00595000 | 4/17/2024 4:58 PM | 595 | 34.31 | 36.10 | 37.60 | -7.89 | -18.70% | 9 | 511 | 121.13% |
| NFLX240419C00597500 | 4/17/2024 6:41 PM | 597.5 | 35.16 | 33.80 | 36.85 | -3.54 | -9.15% | 7 | 50 | 120.80% |
| NFLX240419C00600000 | 4/17/2024 7:43 PM | 600 | 33.30 | 33.25 | 35.10 | -3.10 | -8.52% | 331 | 1,463 | 122.06% |
| NFLX240419C00602500 | 4/17/2024 7:36 PM | 602.5 | 31.43 | 31.90 | 33.90 | -3.95 | -11.16% | 55 | 52 | 122.53% |
| NFLX240419C00605000 | 4/17/2024 7:59 PM | 605 | 31.50 | 30.75 | 31.75 | -3.40 | -9.74% | 135 | 421 | 121.12% |
| NFLX240419C00607500 | 4/17/2024 7:54 PM | 607.5 | 29.95 | 29.60 | 30.45 | -2.26 | -7.02% | 179 | 284 | 121.49% |
| NFLX240419C00610000 | 4/17/2024 7:59 PM | 610 | 28.60 | 28.15 | 29.20 | -2.39 | -7.71% | 605 | 1,233 | 121.12% |
| NFLX240419C00612500 | 4/17/2024 7:59 PM | 612.5 | 27.60 | 27.05 | 27.90 | -1.65 | -5.64% | 286 | 547 | 121.27% |
| NFLX240419C00615000 | 4/17/2024 7:59 PM | 615 | 26.75 | 25.85 | 26.70 | -1.46 | -5.18% | 906 | 1,036 | 121.23% |
| NFLX240419C00620000 | 4/17/2024 7:59 PM | 620 | 23.96 | 23.55 | 24.40 | -1.63 | -6.37% | 1,277 | 2,288 | 121.14% |
| NFLX240419C00625000 | 4/17/2024 7:59 PM | 625 | 22.20 | 21.35 | 22.20 | -1.20 | -5.13% | 488 | 2,026 | 120.84% |
| NFLX240419C00630000 | 4/17/2024 7:59 PM | 630 | 19.88 | 19.40 | 20.15 | -1.47 | -6.89% | 952 | 1,804 | 120.80% |
| NFLX240419C00635000 | 4/17/2024 7:59 PM | 635 | 17.70 | 17.35 | 18.05 | -1.40 | -7.33% | 603 | 1,399 | 119.76% |
| NFLX240419C00640000 | 4/17/2024 7:59 PM | 640 | 15.82 | 15.20 | 16.10 | -1.39 | -8.08% | 725 | 1,444 | 118.16% |
| NFLX240419C00645000 | 4/17/2024 7:59 PM | 645 | 14.38 | 13.55 | 14.60 | -1.27 | -8.12% | 327 | 755 | 118.16% |
| NFLX240419C00650000 | 4/17/2024 7:59 PM | 650 | 12.56 | 12.00 | 12.90 | -1.21 | -8.79% | 1,775 | 2,398 | 117.27% |
| NFLX240419C00655000 | 4/17/2024 7:59 PM | 655 | 11.15 | 10.75 | 11.30 | -1.05 | -8.61% | 536 | 1,256 | 116.73% |
| NFLX240419C00660000 | 4/17/2024 7:59 PM | 660 | 9.95 | 9.25 | 10.00 | -0.87 | -8.04% | 350 | 1,514 | 115.64% |
| NFLX240419C00665000 | 4/17/2024 7:58 PM | 665 | 8.60 | 8.25 | 8.75 | -1.00 | -10.42% | 564 | 918 | 115.42% |
| NFLX240419C00670000 | 4/17/2024 7:58 PM | 670 | 7.50 | 7.20 | 7.65 | -0.82 | -9.86% | 445 | 1,287 | 114.83% |
| NFLX240419C00675000 | 4/17/2024 7:58 PM | 675 | 6.60 | 6.00 | 6.65 | -0.71 | -9.71% | 438 | 1,469 | 113.39% |
| NFLX240419C00680000 | 4/17/2024 7:58 PM | 680 | 5.65 | 5.25 | 5.75 | -0.80 | -12.40% | 950 | 1,712 | 113.05% |
| NFLX240419C00685000 | 4/17/2024 7:59 PM | 685 | 4.75 | 4.40 | 5.15 | -0.68 | -12.52% | 522 | 1,403 | 112.79% |
| NFLX240419C00690000 | 4/17/2024 7:59 PM | 690 | 4.10 | 3.90 | 4.25 | -0.62 | -13.14% | 978 | 927 | 112.09% |
| NFLX240419C00695000 | 4/17/2024 7:59 PM | 695 | 3.60 | 3.20 | 3.65 | -0.42 | -10.45% | 207 | 434 | 111.07% |
| NFLX240419C00700000 | 4/17/2024 7:59 PM | 700 | 2.94 | 2.81 | 3.05 | -0.49 | -14.29% | 1,236 | 2,717 | 110.79% |
| NFLX240419C00705000 | 4/17/2024 7:58 PM | 705 | 2.55 | 2.36 | 2.55 | -0.30 | -10.53% | 150 | 395 | 110.03% |
| NFLX240419C00710000 | 4/17/2024 7:55 PM | 710 | 2.06 | 1.87 | 2.10 | -0.37 | -15.23% | 274 | 810 | 108.55% |
| NFLX240419C00715000 | 4/17/2024 7:59 PM | 715 | 1.63 | 1.45 | 1.76 | -0.42 | -20.49% | 199 | 530 | 107.32% |
| NFLX240419C00720000 | 4/17/2024 7:47 PM | 720 | 1.49 | 1.35 | 1.45 | -0.17 | -10.24% | 273 | 1,395 | 107.96% |
| NFLX240419C00725000 | 4/17/2024 7:59 PM | 725 | 1.20 | 1.17 | 1.20 | -0.20 | -14.29% | 506 | 1,539 | 107.96% |
| NFLX240419C00730000 | 4/17/2024 7:59 PM | 730 | 1.00 | 0.84 | 1.00 | -0.15 | -13.04% | 516 | 871 | 106.35% |
| NFLX240419C00735000 | 4/17/2024 7:59 PM | 735 | 0.83 | 0.64 | 0.89 | -0.20 | -19.42% | 102 | 396 | 106.20% |
| NFLX240419C00740000 | 4/17/2024 7:58 PM | 740 | 0.67 | 0.50 | 0.71 | -0.13 | -16.25% | 297 | 493 | 105.27% |
| NFLX240419C00745000 | 4/17/2024 7:59 PM | 745 | 0.55 | 0.52 | 0.71 | -0.16 | -22.54% | 47 | 347 | 108.64% |
| NFLX240419C00750000 | 4/17/2024 7:58 PM | 750 | 0.46 | 0.39 | 0.49 | -0.24 | -34.29% | 391 | 1,314 | 106.15% |
| NFLX240419C00755000 | 4/17/2024 7:55 PM | 755 | 0.41 | 0.25 | 0.54 | -0.03 | -6.82% | 64 | 452 | 107.32% |
| NFLX240419C00760000 | 4/17/2024 7:58 PM | 760 | 0.25 | 0.28 | 0.42 | -0.11 | -30.56% | 126 | 1,195 | 108.40% |
| NFLX240419C00765000 | 4/17/2024 7:52 PM | 765 | 0.23 | 0.05 | 0.30 | -0.03 | -11.54% | 99 | 333 | 101.56% |
| NFLX240419C00770000 | 4/17/2024 7:56 PM | 770 | 0.19 | 0.19 | 0.21 | -0.06 | -24.00% | 427 | 730 | 105.86% |
| NFLX240419C00775000 | 4/17/2024 7:36 PM | 775 | 0.14 | 0.11 | 0.18 | -0.09 | -39.13% | 146 | 624 | 104.30% |
| NFLX240419C00780000 | 4/17/2024 7:58 PM | 780 | 0.14 | 0.10 | 0.20 | -0.06 | -30.00% | 50 | 356 | 107.23% |
| NFLX240419C00785000 | 4/17/2024 6:56 PM | 785 | 0.10 | 0.11 | 0.14 | 0.00 | 0.00% | 45 | 182 | 107.42% |
| NFLX240419C00790000 | 4/17/2024 7:59 PM | 790 | 0.11 | 0.04 | 0.12 | -0.05 | -31.25% | 48 | 124 | 104.69% |
| NFLX240419C00795000 | 4/17/2024 7:54 PM | 795 | 0.09 | 0.06 | 0.12 | -0.01 | -10.00% | 8 | 52 | 108.40% |
| NFLX240419C00800000 | 4/17/2024 7:35 PM | 800 | 0.10 | 0.03 | 0.14 | 0.01 | 11.11% | 244 | 1,089 | 110.16% |
| NFLX240419C00805000 | 4/17/2024 7:00 PM | 805 | 0.03 | 0.03 | 0.10 | -0.05 | -62.50% | 21 | 880 | 109.38% |
| NFLX240419C00810000 | 4/17/2024 6:25 PM | 810 | 0.08 | 0.00 | 0.08 | 0.00 | 0.00% | 4 | 381 | 106.25% |
| NFLX240419C00815000 | 4/17/2024 4:56 PM | 815 | 0.05 | 0.02 | 0.06 | -0.04 | -44.44% | 13 | 161 | 108.59% |
| NFLX240419C00820000 | 4/17/2024 7:26 PM | 820 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 149 | 169 | 109.38% |
| NFLX240419C00825000 | 4/16/2024 4:48 PM | 825 | 0.10 | 0.01 | 0.17 | 0.00 | 0.00% | 3 | 21 | 121.88% |
| NFLX240419C00830000 | 4/17/2024 4:40 PM | 830 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 12 | 176 | 107.81% |
| NFLX240419C00835000 | 4/15/2024 1:41 PM | 835 | 0.05 | 0.00 | 0.17 | 0.00 | 0.00% | 2 | 13 | 125.59% |
| NFLX240419C00840000 | 4/16/2024 3:30 PM | 840 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 81 | 114.06% |
| NFLX240419C00845000 | 4/15/2024 1:41 PM | 845 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 72 | 107.81% |
| NFLX240419C00850000 | 4/16/2024 7:08 PM | 850 | 0.05 | 0.00 | 0.16 | 0.00 | 0.00% | 65 | 230 | 131.25% |
| NFLX240419C00855000 | 4/17/2024 1:30 PM | 855 | 0.04 | 0.00 | 0.16 | 0.02 | 100.00% | 3 | 87 | 133.20% |
| NFLX240419C00860000 | 4/17/2024 7:59 PM | 860 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 15 | 106 | 112.50% |
| NFLX240419C00865000 | 4/15/2024 1:42 PM | 865 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 14 | 115.63% |
| NFLX240419C00870000 | 4/15/2024 7:44 PM | 870 | 0.02 | 0.00 | 0.11 | 0.00 | 0.00% | 1 | 20 | 134.38% |
| NFLX240419C00875000 | 4/15/2024 1:30 PM | 875 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 4 | 140.63% |
| NFLX240419C00880000 | 4/9/2024 3:03 PM | 880 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 6 | 38 | 142.58% |
| NFLX240419C00885000 | 4/9/2024 4:55 PM | 885 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 3 | 144.53% |
| NFLX240419C00890000 | 4/17/2024 1:30 PM | 890 | 0.03 | 0.00 | 0.18 | -0.06 | -66.67% | 7 | 204 | 149.22% |
| NFLX240419C00900000 | 4/11/2024 7:18 PM | 900 | 0.05 | 0.00 | 0.18 | 0.00 | 0.00% | 20 | 154 | 153.13% |
| NFLX240419C00910000 | 4/12/2024 3:24 PM | 910 | 0.07 | 0.00 | 0.18 | 0.00 | 0.00% | 1 | 15 | 157.03% |
| NFLX240419C00920000 | 4/17/2024 5:39 PM | 920 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 119 | 160 | 128.13% |
| NFLX240419C00930000 | 4/8/2024 2:01 PM | 930 | 0.15 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3 | 131.25% |
| NFLX240419C00940000 | 4/3/2024 7:54 PM | 940 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 197 | 134.38% |
| NFLX240419C00950000 | 4/4/2024 7:35 PM | 950 | 0.08 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 7 | 137.50% |
| NFLX240419C00960000 | 4/9/2024 5:32 PM | 960 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 7 | 140.63% |
| NFLX240419C00970000 | 4/17/2024 3:14 PM | 970 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 27 | 781 | 143.75% |
| NFLX240419C00990000 | 4/16/2024 2:33 PM | 990 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 34 | 150.00% |
| NFLX240419C01000000 | 4/2/2024 7:50 PM | 1000 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 332 | 150.00% |
| NFLX240419C01010000 | 4/8/2024 3:39 PM | 1010 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 134 | 153.13% |
| NFLX240419C01020000 | 4/3/2024 1:37 PM | 1020 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 60 | 156.25% |
| NFLX240419C01030000 | 4/3/2024 1:37 PM | 1030 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 179 | 159.38% |
| NFLX240419C01040000 | 4/5/2024 2:46 PM | 1040 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 73 | 162.50% |
| NFLX240419C01080000 | 4/16/2024 1:30 PM | 1080 | 0.08 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2 | 175.00% |
| NFLX240419C01100000 | 4/16/2024 1:57 PM | 1100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 7 | 178.13% |
| NFLX240419C01130000 | 2/15/2024 2:30 PM | 1130 | 0.16 | 0.00 | 0.44 | 0.00 | 0.00% | 5 | 5 | 251.95% |
| NFLX240419C01140000 | 4/15/2024 2:28 PM | 1140 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 40 | 187.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00005000 | 4/8/2024 4:23 PM | 5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2 | 1,550.00% |
| NFLX240419P00020000 | 4/15/2024 5:28 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2 | 1,075.00% |
| NFLX240419P00025000 | 3/22/2024 3:51 PM | 25 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 1,000.00% |
| NFLX240419P00095000 | 2/23/2024 5:53 PM | 95 | 0.02 | 0.00 | 0.15 | 0.00 | 0.00% | 8 | 9 | 704.69% |
| NFLX240419P00185000 | 2/15/2024 4:52 PM | 185 | 0.06 | 0.00 | 0.43 | 0.00 | 0.00% | 1 | 1 | 507.03% |
| NFLX240419P00190000 | 1/8/2024 7:28 PM | 190 | 0.14 | 0.00 | 0.15 | 0.00 | 0.00% | - | 6 | 446.88% |
| NFLX240419P00200000 | 1/26/2024 7:08 PM | 200 | 0.03 | 0.00 | 0.13 | 0.00 | 0.00% | 12 | 12 | 421.88% |
| NFLX240419P00230000 | 2/2/2024 5:41 PM | 230 | 0.07 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 3 | 359.38% |
| NFLX240419P00235000 | 1/24/2024 7:18 PM | 235 | 0.04 | 0.00 | 0.14 | 0.00 | 0.00% | 32 | 33 | 366.41% |
| NFLX240419P00240000 | 1/24/2024 4:56 PM | 240 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 3 | 360.94% |
| NFLX240419P00245000 | 2/29/2024 2:30 PM | 245 | 0.02 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 6 | 361.72% |
| 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 | 0.00 | 1.18 | 0.00 | 0.00% | - | 1 | 425.59% |
| NFLX240419P00260000 | 12/26/2023 5:56 PM | 260 | 0.47 | 0.03 | 0.37 | 0.00 | 0.00% | - | 1 | 366.02% |
| NFLX240419P00265000 | 3/4/2024 6:05 PM | 265 | 0.05 | 0.00 | 0.11 | 0.00 | 0.00% | 2 | 5 | 315.63% |
| NFLX240419P00270000 | 2/27/2024 8:59 PM | 270 | 0.07 | 0.00 | 0.13 | 0.00 | 0.00% | 1 | 71 | 314.06% |
| NFLX240419P00275000 | 3/15/2024 4:33 PM | 275 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 77 | 282.81% |
| NFLX240419P00280000 | 2/27/2024 3:20 PM | 280 | 0.05 | 0.00 | 0.11 | 0.00 | 0.00% | 3 | 13 | 296.09% |
| NFLX240419P00285000 | 3/26/2024 5:10 PM | 285 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 79 | 237.50% |
| NFLX240419P00290000 | 3/4/2024 2:30 PM | 290 | 0.04 | 0.00 | 0.12 | 0.00 | 0.00% | 2 | 28 | 285.94% |
| NFLX240419P00295000 | 3/4/2024 2:35 PM | 295 | 0.08 | 0.00 | 0.12 | 0.00 | 0.00% | 2 | 34 | 279.69% |
| NFLX240419P00300000 | 4/9/2024 2:35 PM | 300 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 201 | 225.00% |
| NFLX240419P00305000 | 2/15/2024 8:33 PM | 305 | 0.15 | 0.00 | 0.45 | 0.00 | 0.00% | 2 | 51 | 306.25% |
| NFLX240419P00310000 | 4/12/2024 5:55 PM | 310 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 29 | 212.50% |
| NFLX240419P00315000 | 2/27/2024 8:26 PM | 315 | 0.10 | 0.00 | 0.21 | 0.00 | 0.00% | 5 | 19 | 270.31% |
| NFLX240419P00320000 | 4/8/2024 2:01 PM | 320 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 40 | 206.25% |
| NFLX240419P00325000 | 2/14/2024 6:32 PM | 325 | 0.21 | 0.00 | 0.46 | 0.00 | 0.00% | 12 | 38 | 281.05% |
| NFLX240419P00330000 | 4/11/2024 2:10 PM | 330 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 38 | 193.75% |
| NFLX240419P00335000 | 4/17/2024 4:34 PM | 335 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 91 | 193.75% |
| NFLX240419P00340000 | 4/10/2024 5:25 PM | 340 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 153 | 187.50% |
| NFLX240419P00345000 | 3/21/2024 3:32 PM | 345 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 81 | 89 | 181.25% |
| NFLX240419P00350000 | 4/15/2024 2:51 PM | 350 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 234 | 178.13% |
| NFLX240419P00355000 | 4/15/2024 2:50 PM | 355 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 66 | 175.00% |
| NFLX240419P00360000 | 4/17/2024 2:23 PM | 360 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 1 | 566 | 168.75% |
| NFLX240419P00365000 | 4/11/2024 2:45 PM | 365 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 139 | 165.63% |
| NFLX240419P00370000 | 4/17/2024 7:21 PM | 370 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 286 | 171 | 162.50% |
| NFLX240419P00375000 | 4/11/2024 2:42 PM | 375 | 0.05 | 0.00 | 0.19 | 0.00 | 0.00% | 2 | 51 | 201.95% |
| NFLX240419P00380000 | 4/16/2024 2:01 PM | 380 | 0.01 | 0.00 | 0.16 | 0.00 | 0.00% | 1 | 319 | 193.36% |
| NFLX240419P00385000 | 4/16/2024 7:44 PM | 385 | 0.02 | 0.00 | 0.06 | 0.00 | 0.00% | 11 | 184 | 171.88% |
| NFLX240419P00390000 | 4/17/2024 7:45 PM | 390 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 128 | 287 | 164.84% |
| NFLX240419P00395000 | 4/16/2024 3:55 PM | 395 | 0.03 | 0.00 | 0.16 | 0.00 | 0.00% | 81 | 343 | 178.91% |
| NFLX240419P00400000 | 4/17/2024 7:05 PM | 400 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | 328 | 670 | 153.13% |
| NFLX240419P00405000 | 4/15/2024 7:53 PM | 405 | 0.05 | 0.00 | 0.12 | 0.00 | 0.00% | 9 | 670 | 164.84% |
| NFLX240419P00410000 | 4/16/2024 3:44 PM | 410 | 0.04 | 0.00 | 0.09 | 0.00 | 0.00% | 4 | 338 | 156.25% |
| NFLX240419P00415000 | 4/15/2024 4:53 PM | 415 | 0.05 | 0.00 | 0.12 | 0.00 | 0.00% | 6 | 383 | 155.86% |
| NFLX240419P00420000 | 4/16/2024 7:22 PM | 420 | 0.05 | 0.01 | 0.12 | 0.00 | 0.00% | 8 | 648 | 152.73% |
| NFLX240419P00425000 | 4/17/2024 7:40 PM | 425 | 0.04 | 0.01 | 0.06 | -0.03 | -42.86% | 62 | 276 | 139.84% |
| NFLX240419P00430000 | 4/17/2024 6:16 PM | 430 | 0.01 | 0.02 | 0.12 | -0.05 | -83.33% | 7 | 206 | 144.92% |
| NFLX240419P00435000 | 4/16/2024 5:40 PM | 435 | 0.09 | 0.02 | 0.09 | 0.00 | 0.00% | 2 | 218 | 137.50% |
| NFLX240419P00440000 | 4/17/2024 7:48 PM | 440 | 0.08 | 0.05 | 0.12 | -0.06 | -42.86% | 87 | 358 | 139.06% |
| NFLX240419P00445000 | 4/17/2024 4:04 PM | 445 | 0.09 | 0.07 | 0.23 | -0.02 | -18.18% | 3 | 169 | 143.55% |
| NFLX240419P00450000 | 4/17/2024 7:59 PM | 450 | 0.14 | 0.10 | 0.17 | 0.03 | 27.27% | 95 | 1,151 | 137.50% |
| NFLX240419P00455000 | 4/17/2024 7:38 PM | 455 | 0.13 | 0.07 | 0.14 | -0.02 | -13.33% | 33 | 301 | 129.30% |
| NFLX240419P00460000 | 4/17/2024 7:59 PM | 460 | 0.14 | 0.13 | 0.27 | -0.06 | -30.00% | 59 | 615 | 134.77% |
| NFLX240419P00465000 | 4/17/2024 7:49 PM | 465 | 0.20 | 0.16 | 0.20 | -0.03 | -13.04% | 92 | 343 | 128.61% |
| NFLX240419P00470000 | 4/17/2024 7:58 PM | 470 | 0.23 | 0.16 | 0.30 | 0.01 | 4.55% | 57 | 1,188 | 128.13% |
| NFLX240419P00475000 | 4/17/2024 7:54 PM | 475 | 0.24 | 0.22 | 0.33 | -0.04 | -14.29% | 52 | 555 | 126.56% |
| NFLX240419P00480000 | 4/17/2024 7:59 PM | 480 | 0.33 | 0.28 | 0.49 | 0.02 | 6.45% | 310 | 492 | 127.83% |
| NFLX240419P00485000 | 4/17/2024 7:42 PM | 485 | 0.35 | 0.32 | 0.36 | -0.03 | -7.89% | 60 | 575 | 121.00% |
| NFLX240419P00490000 | 4/17/2024 7:59 PM | 490 | 0.44 | 0.40 | 0.47 | -0.01 | -2.22% | 569 | 2,583 | 120.61% |
| NFLX240419P00495000 | 4/17/2024 7:59 PM | 495 | 0.52 | 0.38 | 0.62 | -0.03 | -5.45% | 212 | 1,270 | 118.46% |
| NFLX240419P00500000 | 4/17/2024 7:59 PM | 500 | 0.66 | 0.66 | 0.68 | 0.02 | 3.13% | 1,451 | 4,166 | 119.24% |
| NFLX240419P00505000 | 4/17/2024 7:57 PM | 505 | 0.79 | 0.73 | 0.95 | -0.05 | -5.95% | 113 | 604 | 118.95% |
| NFLX240419P00510000 | 4/17/2024 7:58 PM | 510 | 0.98 | 0.93 | 1.00 | 0.01 | 1.03% | 396 | 2,178 | 116.85% |
| NFLX240419P00515000 | 4/17/2024 7:58 PM | 515 | 1.15 | 1.14 | 1.17 | 0.00 | 0.00% | 154 | 2,470 | 115.72% |
| NFLX240419P00520000 | 4/17/2024 7:59 PM | 520 | 1.41 | 1.40 | 1.64 | 0.04 | 2.92% | 432 | 2,768 | 116.97% |
| NFLX240419P00525000 | 4/17/2024 7:58 PM | 525 | 1.74 | 1.65 | 2.02 | 0.03 | 1.75% | 499 | 979 | 116.36% |
| NFLX240419P00530000 | 4/17/2024 7:58 PM | 530 | 2.10 | 2.05 | 2.15 | 0.10 | 5.00% | 525 | 2,637 | 114.36% |
| NFLX240419P00535000 | 4/17/2024 7:58 PM | 535 | 2.55 | 2.52 | 2.78 | 0.11 | 4.51% | 187 | 1,204 | 115.28% |
| NFLX240419P00540000 | 4/17/2024 7:59 PM | 540 | 3.06 | 2.98 | 3.35 | 0.08 | 2.68% | 337 | 1,614 | 114.82% |
| NFLX240419P00545000 | 4/17/2024 7:55 PM | 545 | 3.60 | 3.55 | 3.95 | 0.24 | 7.14% | 279 | 1,465 | 114.28% |
| NFLX240419P00550000 | 4/17/2024 7:59 PM | 550 | 4.47 | 4.20 | 4.80 | 0.28 | 6.68% | 2,047 | 4,262 | 114.40% |
| NFLX240419P00555000 | 4/17/2024 7:59 PM | 555 | 5.28 | 5.00 | 5.75 | 0.18 | 3.53% | 646 | 1,060 | 114.66% |
| NFLX240419P00560000 | 4/17/2024 7:59 PM | 560 | 6.33 | 5.95 | 6.85 | 0.48 | 8.21% | 614 | 1,423 | 115.11% |
| NFLX240419P00565000 | 4/17/2024 7:59 PM | 565 | 7.37 | 7.20 | 8.00 | 0.47 | 6.81% | 147 | 992 | 115.86% |
| NFLX240419P00570000 | 4/17/2024 7:58 PM | 570 | 8.80 | 8.45 | 9.15 | 0.53 | 6.41% | 926 | 1,884 | 115.72% |
| NFLX240419P00575000 | 4/17/2024 7:59 PM | 575 | 10.10 | 9.90 | 10.45 | 0.74 | 7.91% | 196 | 1,998 | 115.83% |
| NFLX240419P00580000 | 4/17/2024 7:58 PM | 580 | 11.63 | 11.35 | 12.30 | 0.83 | 7.69% | 603 | 1,565 | 116.65% |
| NFLX240419P00585000 | 4/17/2024 7:59 PM | 585 | 13.45 | 13.10 | 14.15 | 0.95 | 7.60% | 148 | 949 | 117.43% |
| NFLX240419P00590000 | 4/17/2024 7:59 PM | 590 | 15.29 | 14.95 | 16.05 | 1.22 | 8.67% | 212 | 1,821 | 117.77% |
| NFLX240419P00592500 | 4/17/2024 7:46 PM | 592.5 | 16.36 | 16.00 | 17.05 | 1.40 | 9.36% | 112 | 618 | 118.09% |
| NFLX240419P00595000 | 4/17/2024 7:59 PM | 595 | 17.50 | 17.40 | 18.15 | 1.49 | 9.31% | 282 | 1,130 | 119.30% |
| NFLX240419P00597500 | 4/17/2024 7:47 PM | 597.5 | 18.22 | 18.20 | 19.10 | 1.13 | 6.61% | 168 | 405 | 118.52% |
| NFLX240419P00600000 | 4/17/2024 7:59 PM | 600 | 19.65 | 19.55 | 20.15 | 1.50 | 8.26% | 1,235 | 3,278 | 119.10% |
| NFLX240419P00602500 | 4/17/2024 7:59 PM | 602.5 | 20.53 | 20.70 | 21.50 | 1.39 | 7.26% | 107 | 322 | 119.73% |
| NFLX240419P00605000 | 4/17/2024 7:59 PM | 605 | 21.71 | 21.85 | 22.40 | 1.52 | 7.53% | 212 | 1,079 | 119.13% |
| NFLX240419P00607500 | 4/17/2024 7:43 PM | 607.5 | 23.23 | 23.00 | 23.60 | 1.87 | 8.75% | 185 | 418 | 119.06% |
| NFLX240419P00610000 | 4/17/2024 7:54 PM | 610 | 24.10 | 24.20 | 24.75 | 1.60 | 7.11% | 483 | 1,483 | 118.81% |
| NFLX240419P00612500 | 4/17/2024 7:53 PM | 612.5 | 25.82 | 25.55 | 26.05 | 2.77 | 12.02% | 238 | 626 | 119.07% |
| NFLX240419P00615000 | 4/17/2024 7:58 PM | 615 | 27.10 | 26.80 | 27.45 | 1.95 | 7.75% | 279 | 1,155 | 119.17% |
| NFLX240419P00620000 | 4/17/2024 7:43 PM | 620 | 29.65 | 29.50 | 30.50 | 1.93 | 6.96% | 255 | 1,161 | 119.86% |
| NFLX240419P00625000 | 4/17/2024 7:56 PM | 625 | 32.10 | 32.15 | 33.15 | 1.84 | 6.08% | 111 | 814 | 118.87% |
| NFLX240419P00630000 | 4/17/2024 7:54 PM | 630 | 35.30 | 34.85 | 36.25 | 2.17 | 6.55% | 56 | 844 | 118.35% |
| NFLX240419P00635000 | 4/17/2024 7:31 PM | 635 | 38.95 | 37.85 | 39.05 | 2.82 | 7.81% | 50 | 538 | 117.15% |
| NFLX240419P00640000 | 4/17/2024 7:23 PM | 640 | 42.00 | 41.00 | 42.85 | 4.40 | 11.70% | 48 | 402 | 118.00% |
| NFLX240419P00645000 | 4/17/2024 7:44 PM | 645 | 44.75 | 44.30 | 46.60 | 3.90 | 9.55% | 41 | 178 | 118.48% |
| NFLX240419P00650000 | 4/17/2024 7:32 PM | 650 | 49.00 | 47.60 | 49.40 | 3.50 | 7.69% | 47 | 138 | 115.96% |
| NFLX240419P00655000 | 4/17/2024 5:06 PM | 655 | 54.56 | 49.95 | 53.35 | 1.93 | 3.67% | 2 | 73 | 113.10% |
| NFLX240419P00660000 | 4/17/2024 4:04 PM | 660 | 54.29 | 54.70 | 57.10 | 2.16 | 4.14% | 10 | 109 | 115.45% |
| NFLX240419P00665000 | 4/16/2024 5:31 PM | 665 | 56.67 | 58.25 | 60.30 | 0.00 | 0.00% | 1 | 40 | 112.28% |
| NFLX240419P00670000 | 4/17/2024 2:03 PM | 670 | 63.28 | 62.05 | 64.95 | 3.40 | 5.68% | 1 | 76 | 113.38% |
| NFLX240419P00675000 | 4/12/2024 4:19 PM | 675 | 61.82 | 66.10 | 68.85 | 0.00 | 0.00% | 5 | 56 | 112.33% |
| NFLX240419P00680000 | 4/15/2024 1:36 PM | 680 | 62.26 | 70.15 | 73.30 | 0.00 | 0.00% | 12 | 28 | 112.45% |
| NFLX240419P00685000 | 4/16/2024 5:31 PM | 685 | 72.54 | 74.30 | 77.40 | 0.00 | 0.00% | 1 | 26 | 110.99% |
| NFLX240419P00690000 | 4/16/2024 6:53 PM | 690 | 73.70 | 78.65 | 81.35 | 0.00 | 0.00% | 1 | 24 | 108.84% |
| NFLX240419P00695000 | 4/17/2024 2:47 PM | 695 | 82.39 | 82.95 | 85.70 | 5.78 | 7.54% | 2 | 20 | 107.25% |
| NFLX240419P00700000 | 4/17/2024 2:47 PM | 700 | 86.79 | 87.45 | 90.30 | 4.45 | 5.40% | 1 | 38 | 107.03% |
| NFLX240419P00705000 | 3/28/2024 3:21 PM | 705 | 99.15 | 91.15 | 95.40 | 0.00 | 0.00% | 1 | 8 | 104.32% |
| NFLX240419P00710000 | 4/9/2024 4:52 PM | 710 | 92.85 | 95.55 | 100.10 | 0.00 | 0.00% | 10 | 48 | 102.25% |
| NFLX240419P00715000 | 4/9/2024 5:00 PM | 715 | 98.65 | 100.00 | 103.80 | 0.00 | 0.00% | 4 | 53 | 88.77% |
| NFLX240419P00720000 | 4/15/2024 4:23 PM | 720 | 103.75 | 104.75 | 109.65 | 0.00 | 0.00% | 1 | 27 | 98.93% |
| NFLX240419P00725000 | 4/16/2024 4:34 PM | 725 | 107.55 | 109.45 | 114.35 | 0.00 | 0.00% | 5 | 44 | 95.31% |
| NFLX240419P00730000 | 4/16/2024 2:35 PM | 730 | 111.23 | 114.20 | 119.20 | 0.00 | 0.00% | 10 | 30 | 92.38% |
| NFLX240419P00735000 | 4/16/2024 6:27 PM | 735 | 117.00 | 119.00 | 123.15 | 0.00 | 0.00% | 4 | 17 | 125.56% |
| NFLX240419P00740000 | 4/17/2024 5:06 PM | 740 | 130.00 | 123.90 | 128.85 | 7.47 | 6.10% | 1 | 46 | 78.71% |
| NFLX240419P00745000 | 4/4/2024 4:55 PM | 745 | 110.05 | 128.75 | 132.90 | 0.00 | 0.00% | 1 | 6 | 128.86% |
| NFLX240419P00750000 | 4/16/2024 2:35 PM | 750 | 130.38 | 133.75 | 137.75 | 0.00 | 0.00% | 10 | 10 | 129.79% |
| NFLX240419P00755000 | 4/4/2024 3:22 PM | 755 | 123.50 | 138.60 | 142.65 | 0.00 | 0.00% | 7 | 7 | 131.35% |
| NFLX240419P00760000 | 4/17/2024 7:23 PM | 760 | 145.45 | 143.65 | 147.80 | -2.50 | -1.69% | 7 | 2 | 137.38% |
| NFLX240419P00765000 | 4/4/2024 5:00 PM | 765 | 128.15 | 148.70 | 152.80 | 0.00 | 0.00% | 11 | 0 | 140.67% |
| NFLX240419P00770000 | 4/17/2024 7:23 PM | 770 | 155.45 | 153.85 | 157.80 | 3.62 | 2.38% | 7 | 12 | 143.95% |
| NFLX240419P00775000 | 4/10/2024 7:51 PM | 775 | 156.72 | 158.85 | 162.80 | 0.00 | 0.00% | - | 0 | 147.22% |
| NFLX240419P00780000 | 3/28/2024 3:54 PM | 780 | 174.79 | 163.75 | 167.75 | 0.00 | 0.00% | 2 | 0 | 149.46% |
| NFLX240419P00785000 | 3/18/2024 7:45 PM | 785 | 164.73 | 168.75 | 172.80 | 0.00 | 0.00% | - | 0 | 153.56% |
| NFLX240419P00790000 | 3/18/2024 7:47 PM | 790 | 169.89 | 173.75 | 177.80 | 0.00 | 0.00% | - | 0 | 156.69% |
| NFLX240419P00795000 | 4/12/2024 4:28 PM | 795 | 173.40 | 178.75 | 182.80 | 0.00 | 0.00% | 20 | 0 | 159.81% |
| NFLX240419P00800000 | 3/18/2024 3:45 PM | 800 | 176.85 | 183.80 | 187.85 | 0.00 | 0.00% | 2 | 0 | 163.87% |
| NFLX240419P00860000 | 4/2/2024 5:29 PM | 860 | 247.90 | 243.55 | 247.65 | 0.00 | 0.00% | - | 0 | 193.99% |
| NFLX240419P00865000 | 4/15/2024 2:55 PM | 865 | 243.15 | 248.55 | 252.65 | 0.00 | 0.00% | 2 | 0 | 196.68% |
| NFLX240419P00875000 | 3/28/2024 3:53 PM | 875 | 269.75 | 258.55 | 262.65 | 0.00 | 0.00% | 2 | 0 | 201.95% |
| NFLX240419P00880000 | 4/10/2024 7:52 PM | 880 | 261.86 | 263.55 | 267.65 | 0.00 | 0.00% | 4 | 0 | 204.59% |
| NFLX240419P00885000 | 4/8/2024 5:29 PM | 885 | 254.63 | 268.55 | 272.65 | 0.00 | 0.00% | - | 0 | 207.18% |
| NFLX240419P00890000 | 3/18/2024 7:59 PM | 890 | 271.69 | 273.65 | 277.65 | 0.00 | 0.00% | - | 0 | 209.77% |
| 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 | 463.70 | 467.80 | 0.00 | 0.00% | - | 0 | 299.41% |
| NFLX240419P01140000 | 4/5/2024 5:52 PM | 1140 | 504.90 | 525.25 | 528.15 | 0.00 | 0.00% | 1 | 0 | 271.58% |
Related Tickers
DIS The Walt Disney Company
112.94
-0.83%
ROKU Roku, Inc.
57.59
-0.40%
AMC AMC Entertainment Holdings, Inc.
2.9800
+9.56%
PARA Paramount Global
10.81
+3.64%
WBD Warner Bros. Discovery, Inc.
8.23
+1.11%
LYV Live Nation Entertainment, Inc.
91.82
-0.42%
SIRI Sirius XM Holdings Inc.
3.1000
-1.59%
CGX.TO Cineplex Inc.
7.78
+1.30%
PLAY Dave & Buster's Entertainment, Inc.
53.82
-0.90%
TKO TKO Group Holdings, Inc.
96.32
-1.14%