Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年6月28日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240628C00320000 | 2024-06-17 3:50PM EDT | 320.00 | 358.35 | 362.90 | 370.75 | +358.35 | - | - | 2 | 266.50% |
| NFLX240628C00360000 | 2024-06-21 11:19AM EDT | 360.00 | 321.10 | 323.10 | 330.80 | +321.10 | - | 2 | 0 | 233.89% |
| NFLX240628C00370000 | 2024-06-13 3:12PM EDT | 370.00 | 283.85 | 312.90 | 320.85 | 0.00 | - | 2 | 2 | 221.88% |
| NFLX240628C00390000 | 2024-06-21 3:09PM EDT | 390.00 | 295.99 | 293.10 | 300.70 | +13.28 | +4.70% | 1 | 2 | 205.66% |
| NFLX240628C00400000 | 2024-06-12 11:07AM EDT | 400.00 | 251.07 | 283.20 | 290.85 | 0.00 | - | 3 | 3 | 201.76% |
| NFLX240628C00410000 | 2024-06-13 9:30AM EDT | 410.00 | 234.93 | 273.75 | 280.35 | 0.00 | - | 3 | 3 | 194.24% |
| NFLX240628C00440000 | 2024-06-21 12:07PM EDT | 440.00 | 243.02 | 243.30 | 250.90 | +243.02 | - | 6 | 0 | 171.88% |
| NFLX240628C00450000 | 2024-06-21 3:40PM EDT | 450.00 | 237.10 | 233.30 | 240.90 | +237.10 | - | 1 | 2 | 164.21% |
| NFLX240628C00460000 | 2024-06-14 10:20AM EDT | 460.00 | 212.00 | 223.40 | 230.95 | 0.00 | - | - | 1 | 158.55% |
| NFLX240628C00465000 | 2024-05-28 12:10PM EDT | 465.00 | 181.56 | 218.95 | 225.40 | 0.00 | - | 1 | 1 | 154.79% |
| NFLX240628C00470000 | 2024-05-14 3:43PM EDT | 470.00 | 145.15 | 182.95 | 186.05 | 0.00 | - | - | 4 | 0.00% |
| NFLX240628C00495000 | 2024-05-17 10:17AM EDT | 495.00 | 130.81 | 173.95 | 177.05 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240628C00500000 | 2024-06-18 10:11AM EDT | 500.00 | 180.17 | 183.50 | 191.00 | 0.00 | - | 2 | 8 | 130.98% |
| NFLX240628C00505000 | 2024-06-05 11:06AM EDT | 505.00 | 139.79 | 179.05 | 185.50 | 0.00 | - | 5 | 4 | 127.93% |
| NFLX240628C00510000 | 2024-06-20 3:56PM EDT | 510.00 | 170.22 | 173.50 | 181.00 | 0.00 | - | 2 | 3 | 123.93% |
| NFLX240628C00515000 | 2024-06-20 1:15PM EDT | 515.00 | 162.65 | 169.00 | 175.55 | 0.00 | - | 1 | 47 | 120.90% |
| NFLX240628C00520000 | 2024-06-18 10:26AM EDT | 520.00 | 160.55 | 163.50 | 170.90 | 0.00 | - | 2 | 3 | 116.06% |
| NFLX240628C00525000 | 2024-06-21 2:22PM EDT | 525.00 | 160.51 | 158.30 | 165.90 | +13.11 | +8.89% | 8 | 2 | 110.79% |
| NFLX240628C00530000 | 2024-05-13 9:47AM EDT | 530.00 | 84.00 | 119.95 | 123.05 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX240628C00535000 | 2024-06-06 10:53AM EDT | 535.00 | 122.40 | 148.50 | 156.05 | 0.00 | - | - | 1 | 107.15% |
| NFLX240628C00540000 | 2024-06-20 2:32PM EDT | 540.00 | 138.60 | 144.05 | 150.55 | 0.00 | - | 1 | 1 | 104.18% |
| NFLX240628C00545000 | 2024-06-20 1:44PM EDT | 545.00 | 130.88 | 139.05 | 145.55 | +130.88 | - | - | 1 | 100.81% |
| NFLX240628C00550000 | 2024-06-21 3:10PM EDT | 550.00 | 136.13 | 133.40 | 141.05 | +61.13 | +81.51% | 1 | 2 | 96.26% |
| NFLX240628C00555000 | 2024-05-24 3:02PM EDT | 555.00 | 97.42 | 128.40 | 135.95 | 0.00 | - | 1 | 2 | 92.19% |
| NFLX240628C00560000 | 2024-06-21 3:01PM EDT | 560.00 | 125.69 | 123.50 | 131.10 | +3.07 | +2.50% | 2 | 14 | 90.77% |
| NFLX240628C00565000 | 2024-06-20 1:48PM EDT | 565.00 | 111.03 | 118.30 | 126.10 | 0.00 | - | 2 | 2 | 86.01% |
| NFLX240628C00570000 | 2024-06-21 1:29PM EDT | 570.00 | 114.49 | 113.50 | 121.05 | +33.71 | +41.73% | 1 | 7 | 83.81% |
| NFLX240628C00575000 | 2024-06-21 1:49PM EDT | 575.00 | 109.58 | 108.30 | 116.10 | -0.70 | -0.63% | 2 | 16 | 79.52% |
| NFLX240628C00580000 | 2024-06-21 1:50PM EDT | 580.00 | 104.75 | 103.50 | 111.00 | +7.43 | +7.63% | 5 | 19 | 76.95% |
| NFLX240628C00585000 | 2024-06-21 3:40PM EDT | 585.00 | 101.99 | 98.50 | 106.15 | +32.32 | +46.39% | 23 | 6 | 74.66% |
| NFLX240628C00590000 | 2024-06-21 2:23PM EDT | 590.00 | 95.67 | 93.60 | 101.10 | +2.35 | +2.52% | 19 | 25 | 71.68% |
| NFLX240628C00595000 | 2024-06-21 1:56PM EDT | 595.00 | 89.90 | 88.60 | 96.15 | +12.43 | +16.04% | 2 | 10 | 68.70% |
| NFLX240628C00600000 | 2024-06-21 3:01PM EDT | 600.00 | 85.83 | 83.60 | 91.20 | +1.18 | +1.39% | 10 | 14 | 65.70% |
| NFLX240628C00605000 | 2024-06-21 1:56PM EDT | 605.00 | 79.95 | 78.70 | 86.10 | +6.61 | +9.01% | 5 | 21 | 62.43% |
| NFLX240628C00610000 | 2024-06-21 3:29PM EDT | 610.00 | 77.30 | 73.70 | 81.15 | +8.88 | +12.98% | 46 | 62 | 59.40% |
| NFLX240628C00615000 | 2024-06-21 3:54PM EDT | 615.00 | 70.59 | 68.70 | 76.15 | +2.35 | +3.44% | 17 | 101 | 56.10% |
| NFLX240628C00620000 | 2024-06-21 3:54PM EDT | 620.00 | 65.61 | 63.70 | 71.25 | +2.25 | +3.55% | 14 | 48 | 53.27% |
| NFLX240628C00622500 | 2024-06-21 3:53PM EDT | 622.50 | 63.38 | 61.30 | 68.75 | +63.38 | - | 9 | 4 | 52.05% |
| NFLX240628C00625000 | 2024-06-21 10:56AM EDT | 625.00 | 54.68 | 58.80 | 65.90 | -0.17 | -0.31% | 1 | 42 | 71.24% |
| NFLX240628C00627500 | 2024-06-21 2:23PM EDT | 627.50 | 58.46 | 56.40 | 63.80 | +1.26 | +2.20% | 22 | 24 | 71.12% |
| NFLX240628C00630000 | 2024-06-21 3:40PM EDT | 630.00 | 57.34 | 53.50 | 60.75 | +8.67 | +17.81% | 11 | 109 | 66.35% |
| NFLX240628C00632500 | 2024-06-20 10:13AM EDT | 632.50 | 48.45 | 51.00 | 58.55 | +48.45 | - | - | 3 | 65.71% |
| NFLX240628C00635000 | 2024-06-21 10:21AM EDT | 635.00 | 48.20 | 49.00 | 56.45 | +4.27 | +9.72% | 8 | 153 | 65.44% |
| NFLX240628C00637500 | 2024-06-21 3:25PM EDT | 637.50 | 49.69 | 46.50 | 53.95 | +7.19 | +16.92% | 6 | 5 | 63.28% |
| NFLX240628C00640000 | 2024-06-21 3:40PM EDT | 640.00 | 47.50 | 44.10 | 50.95 | +9.92 | +26.40% | 37 | 313 | 58.90% |
| NFLX240628C00642500 | 2024-06-21 3:39PM EDT | 642.50 | 45.07 | 41.70 | 49.15 | +6.44 | +16.67% | 4 | 80 | 59.80% |
| NFLX240628C00645000 | 2024-06-21 3:42PM EDT | 645.00 | 41.64 | 41.30 | 44.40 | +7.54 | +22.11% | 5 | 391 | 47.50% |
| NFLX240628C00647500 | 2024-06-20 1:32PM EDT | 647.50 | 31.20 | 38.95 | 42.00 | 0.00 | - | 8 | 16 | 45.97% |
| NFLX240628C00650000 | 2024-06-21 3:49PM EDT | 650.00 | 35.98 | 36.65 | 41.45 | +5.93 | +19.73% | 48 | 281 | 52.34% |
| NFLX240628C00652500 | 2024-06-21 3:10PM EDT | 652.50 | 34.51 | 32.80 | 39.25 | +3.76 | +12.23% | 3 | 113 | 51.28% |
| NFLX240628C00655000 | 2024-06-21 3:50PM EDT | 655.00 | 32.00 | 32.15 | 35.10 | +4.45 | +16.15% | 24 | 368 | 42.40% |
| NFLX240628C00657500 | 2024-06-21 3:59PM EDT | 657.50 | 30.42 | 29.60 | 32.45 | +5.77 | +23.41% | 4 | 14 | 39.62% |
| NFLX240628C00660000 | 2024-06-21 3:44PM EDT | 660.00 | 27.48 | 28.00 | 30.20 | +4.63 | +20.26% | 52 | 225 | 38.46% |
| NFLX240628C00662500 | 2024-06-21 2:27PM EDT | 662.50 | 25.38 | 25.25 | 27.85 | +0.83 | +3.38% | 3 | 15 | 36.81% |
| NFLX240628C00665000 | 2024-06-21 3:49PM EDT | 665.00 | 22.85 | 23.60 | 25.45 | +3.17 | +16.11% | 62 | 195 | 34.91% |
| NFLX240628C00667500 | 2024-06-21 3:29PM EDT | 667.50 | 22.47 | 21.60 | 23.20 | +5.16 | +29.81% | 6 | 141 | 33.47% |
| NFLX240628C00670000 | 2024-06-21 3:49PM EDT | 670.00 | 18.67 | 19.75 | 21.05 | +2.22 | +13.50% | 444 | 439 | 32.27% |
| NFLX240628C00672500 | 2024-06-21 3:56PM EDT | 672.50 | 17.60 | 18.15 | 19.60 | +17.60 | - | 129 | 98 | 33.19% |
| NFLX240628C00675000 | 2024-06-21 3:59PM EDT | 675.00 | 16.75 | 16.15 | 17.25 | +3.35 | +25.00% | 236 | 497 | 31.00% |
| NFLX240628C00677500 | 2024-06-21 3:45PM EDT | 677.50 | 14.31 | 14.65 | 15.50 | +14.31 | - | 261 | 189 | 30.51% |
| NFLX240628C00680000 | 2024-06-21 3:59PM EDT | 680.00 | 13.15 | 12.90 | 14.00 | +2.45 | +22.90% | 701 | 745 | 30.52% |
| NFLX240628C00682500 | 2024-06-21 3:59PM EDT | 682.50 | 12.00 | 11.70 | 12.15 | +12.00 | - | 599 | 246 | 29.25% |
| NFLX240628C00685000 | 2024-06-21 3:59PM EDT | 685.00 | 10.65 | 9.80 | 10.80 | +1.90 | +21.71% | 2,186 | 1,300 | 29.18% |
| NFLX240628C00687500 | 2024-06-21 3:59PM EDT | 687.50 | 9.10 | 8.95 | 9.60 | +9.10 | - | 333 | 351 | 29.25% |
| NFLX240628C00690000 | 2024-06-21 3:59PM EDT | 690.00 | 8.17 | 7.80 | 8.35 | +1.67 | +25.69% | 749 | 1,042 | 28.91% |
| NFLX240628C00692500 | 2024-06-21 3:54PM EDT | 692.50 | 6.80 | 6.75 | 7.45 | +6.80 | - | 290 | 474 | 29.29% |
| NFLX240628C00695000 | 2024-06-21 3:58PM EDT | 695.00 | 5.81 | 5.75 | 6.35 | +1.12 | +23.88% | 1,549 | 308 | 28.82% |
| NFLX240628C00700000 | 2024-06-21 3:59PM EDT | 700.00 | 4.55 | 4.20 | 4.80 | +0.75 | +19.74% | 1,696 | 1,660 | 29.01% |
| NFLX240628C00705000 | 2024-06-21 3:58PM EDT | 705.00 | 3.10 | 2.77 | 3.50 | +0.20 | +6.90% | 304 | 656 | 28.96% |
| NFLX240628C00710000 | 2024-06-21 3:59PM EDT | 710.00 | 2.28 | 2.21 | 2.53 | +0.21 | +10.14% | 614 | 526 | 29.08% |
| NFLX240628C00715000 | 2024-06-21 3:59PM EDT | 715.00 | 1.67 | 1.57 | 1.99 | +0.07 | +4.37% | 430 | 226 | 30.18% |
| NFLX240628C00720000 | 2024-06-21 3:59PM EDT | 720.00 | 1.19 | 1.12 | 1.50 | 0.00 | - | 672 | 748 | 30.85% |
| NFLX240628C00725000 | 2024-06-21 3:59PM EDT | 725.00 | 0.86 | 0.88 | 0.95 | -0.07 | -7.53% | 1,024 | 202 | 30.20% |
| NFLX240628C00730000 | 2024-06-21 3:59PM EDT | 730.00 | 0.69 | 0.50 | 0.94 | -0.10 | -12.66% | 370 | 987 | 32.92% |
| NFLX240628C00735000 | 2024-06-21 3:54PM EDT | 735.00 | 0.46 | 0.37 | 0.47 | -0.05 | -9.80% | 202 | 63 | 30.91% |
| NFLX240628C00740000 | 2024-06-21 3:59PM EDT | 740.00 | 0.35 | 0.16 | 0.40 | +0.02 | +6.06% | 244 | 236 | 32.37% |
| NFLX240628C00745000 | 2024-06-21 3:54PM EDT | 745.00 | 0.26 | 0.13 | 0.42 | -0.03 | -10.34% | 78 | 62 | 35.01% |
| NFLX240628C00750000 | 2024-06-21 3:53PM EDT | 750.00 | 0.18 | 0.17 | 0.35 | -0.04 | -18.18% | 507 | 354 | 36.18% |
| NFLX240628C00760000 | 2024-06-21 3:58PM EDT | 760.00 | 0.13 | 0.06 | 0.13 | -0.03 | -18.75% | 136 | 75 | 35.16% |
| NFLX240628C00770000 | 2024-06-21 3:56PM EDT | 770.00 | 0.08 | 0.00 | 0.10 | +0.01 | +14.29% | 158 | 52 | 37.70% |
| NFLX240628C00780000 | 2024-06-21 3:59PM EDT | 780.00 | 0.05 | 0.03 | 0.35 | 0.00 | - | 1,348 | 686 | 49.02% |
| NFLX240628C00790000 | 2024-06-20 3:41PM EDT | 790.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 54 | 70 | 41.60% |
| NFLX240628C00800000 | 2024-06-20 10:02AM EDT | 800.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 11 | 319 | 45.70% |
| NFLX240628C00810000 | 2024-06-21 12:17PM EDT | 810.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 9 | 44 | 45.70% |
| NFLX240628C00820000 | 2024-06-20 9:30AM EDT | 820.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 16 | 50.00% |
| NFLX240628C00840000 | 2024-06-17 11:10AM EDT | 840.00 | 0.03 | 0.00 | 0.37 | +0.03 | - | - | 3 | 66.21% |
| NFLX240628C00850000 | 2024-06-20 11:26AM EDT | 850.00 | 0.38 | 0.00 | 0.34 | 0.00 | - | 1 | 6 | 68.85% |
| NFLX240628C00860000 | 2024-06-21 10:08AM EDT | 860.00 | 0.07 | 0.00 | 0.01 | +0.05 | +250.00% | 5 | 228 | 51.56% |
認沽盤範圍2024年6月28日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240628P00250000 | 2024-06-17 9:30AM EDT | 250.00 | 0.02 | 0.00 | 0.01 | +0.02 | - | - | 1 | 218.75% |
| NFLX240628P00260000 | 2024-06-10 10:05AM EDT | 260.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | - | 1 | 212.50% |
| NFLX240628P00300000 | 2024-06-20 1:31PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 2 | 181.25% |
| NFLX240628P00400000 | 2024-06-04 10:57AM EDT | 400.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 3 | 4 | 126.56% |
| NFLX240628P00430000 | 2024-06-13 12:56PM EDT | 430.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 110.94% |
| NFLX240628P00440000 | 2024-06-17 2:56PM EDT | 440.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 101 | 106.25% |
| NFLX240628P00450000 | 2024-06-13 3:39PM EDT | 450.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 27 | 100.00% |
| NFLX240628P00460000 | 2024-06-12 2:44PM EDT | 460.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | - | 7 | 104.69% |
| NFLX240628P00475000 | 2024-06-20 10:01AM EDT | 475.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 17 | 98.05% |
| NFLX240628P00480000 | 2024-06-03 12:44PM EDT | 480.00 | 0.33 | 0.00 | 0.67 | 0.00 | - | 4 | 3 | 121.58% |
| NFLX240628P00490000 | 2024-06-18 11:45AM EDT | 490.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 3 | 6 | 99.41% |
| NFLX240628P00495000 | 2024-06-11 3:05PM EDT | 495.00 | 0.10 | 0.00 | 0.32 | 0.00 | - | 14 | 134 | 102.44% |
| NFLX240628P00500000 | 2024-06-21 10:22AM EDT | 500.00 | 0.03 | 0.00 | 0.21 | -0.07 | -70.00% | 12 | 35 | 94.92% |
| NFLX240628P00510000 | 2024-06-13 12:28PM EDT | 510.00 | 0.13 | 0.00 | 1.87 | 0.00 | - | 9 | 45 | 120.04% |
| NFLX240628P00515000 | 2024-06-17 11:43AM EDT | 515.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 61 | 194 | 91.21% |
| NFLX240628P00520000 | 2024-06-21 10:00AM EDT | 520.00 | 0.09 | 0.00 | 0.33 | +0.04 | +80.00% | 80 | 101 | 88.67% |
| NFLX240628P00525000 | 2024-06-17 2:16PM EDT | 525.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 2 | 47 | 84.96% |
| NFLX240628P00530000 | 2024-06-21 3:50PM EDT | 530.00 | 0.24 | 0.00 | 0.33 | +0.16 | +200.00% | 3 | 76 | 83.20% |
| NFLX240628P00535000 | 2024-06-18 3:52PM EDT | 535.00 | 0.13 | 0.00 | 0.31 | 0.00 | - | 30 | 45 | 79.88% |
| NFLX240628P00540000 | 2024-06-21 10:01AM EDT | 540.00 | 0.10 | 0.00 | 0.16 | -0.04 | -28.57% | 45 | 112 | 71.68% |
| NFLX240628P00545000 | 2024-06-13 2:10PM EDT | 545.00 | 0.15 | 0.00 | 0.34 | 0.00 | - | 6 | 60 | 75.39% |
| NFLX240628P00550000 | 2024-06-21 3:50PM EDT | 550.00 | 0.06 | 0.00 | 0.06 | -0.04 | -40.00% | 129 | 377 | 60.55% |
| NFLX240628P00555000 | 2024-06-20 12:21PM EDT | 555.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 192 | 261 | 65.82% |
| NFLX240628P00560000 | 2024-06-20 9:30AM EDT | 560.00 | 0.51 | 0.00 | 0.44 | 0.00 | - | 1 | 587 | 69.73% |
| NFLX240628P00565000 | 2024-06-21 3:14PM EDT | 565.00 | 0.04 | 0.00 | 0.09 | -0.06 | -60.00% | 22 | 155 | 55.86% |
| NFLX240628P00570000 | 2024-06-20 1:31PM EDT | 570.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 54 | 205 | 62.45% |
| NFLX240628P00575000 | 2024-06-21 2:50PM EDT | 575.00 | 0.03 | 0.00 | 0.12 | -0.09 | -75.00% | 43 | 197 | 52.73% |
| NFLX240628P00580000 | 2024-06-21 11:25AM EDT | 580.00 | 0.10 | 0.00 | 0.37 | -0.10 | -50.00% | 9 | 250 | 57.67% |
| NFLX240628P00585000 | 2024-06-21 3:15PM EDT | 585.00 | 0.05 | 0.00 | 0.33 | -0.08 | -61.54% | 63 | 143 | 54.25% |
| NFLX240628P00590000 | 2024-06-21 3:48PM EDT | 590.00 | 0.05 | 0.03 | 0.13 | -0.10 | -66.67% | 137 | 282 | 50.10% |
| NFLX240628P00595000 | 2024-06-21 2:29PM EDT | 595.00 | 0.08 | 0.03 | 0.18 | -0.08 | -50.00% | 18 | 146 | 49.71% |
| NFLX240628P00600000 | 2024-06-21 3:10PM EDT | 600.00 | 0.05 | 0.10 | 0.20 | -0.16 | -76.19% | 353 | 696 | 47.85% |
| NFLX240628P00605000 | 2024-06-21 3:48PM EDT | 605.00 | 0.11 | 0.05 | 0.23 | -0.09 | -45.00% | 35 | 263 | 46.19% |
| NFLX240628P00610000 | 2024-06-21 1:10PM EDT | 610.00 | 0.18 | 0.10 | 0.40 | -0.14 | -43.75% | 43 | 577 | 47.46% |
| NFLX240628P00615000 | 2024-06-21 3:50PM EDT | 615.00 | 0.16 | 0.07 | 0.22 | -0.19 | -54.29% | 35 | 424 | 40.67% |
| NFLX240628P00620000 | 2024-06-21 3:41PM EDT | 620.00 | 0.30 | 0.09 | 0.29 | -0.06 | -16.67% | 146 | 364 | 39.75% |
| NFLX240628P00622500 | 2024-06-21 3:35PM EDT | 622.50 | 0.15 | 0.10 | 0.38 | -0.35 | -70.00% | 28 | 53 | 40.14% |
| NFLX240628P00625000 | 2024-06-21 3:59PM EDT | 625.00 | 0.20 | 0.20 | 0.40 | -0.26 | -56.52% | 84 | 462 | 39.09% |
| NFLX240628P00627500 | 2024-06-21 3:57PM EDT | 627.50 | 0.33 | 0.16 | 0.33 | -0.28 | -45.90% | 13 | 142 | 36.48% |
| NFLX240628P00630000 | 2024-06-21 3:59PM EDT | 630.00 | 0.26 | 0.14 | 0.37 | -0.34 | -56.67% | 149 | 358 | 35.79% |
| NFLX240628P00632500 | 2024-06-21 3:57PM EDT | 632.50 | 0.39 | 0.15 | 0.70 | -0.46 | -54.12% | 38 | 115 | 38.79% |
| NFLX240628P00635000 | 2024-06-21 3:51PM EDT | 635.00 | 0.32 | 0.25 | 0.51 | -0.37 | -53.62% | 258 | 244 | 35.01% |
| NFLX240628P00637500 | 2024-06-21 3:56PM EDT | 637.50 | 0.45 | 0.21 | 0.52 | -0.55 | -55.00% | 71 | 85 | 33.69% |
| NFLX240628P00640000 | 2024-06-21 3:59PM EDT | 640.00 | 0.45 | 0.45 | 0.56 | -0.68 | -60.18% | 584 | 1,308 | 32.69% |
| NFLX240628P00642500 | 2024-06-21 3:49PM EDT | 642.50 | 0.55 | 0.27 | 0.90 | -0.93 | -62.84% | 73 | 132 | 34.58% |
| NFLX240628P00645000 | 2024-06-21 3:58PM EDT | 645.00 | 0.61 | 0.29 | 0.68 | -0.87 | -58.78% | 626 | 312 | 30.98% |
| NFLX240628P00647500 | 2024-06-21 3:35PM EDT | 647.50 | 0.73 | 0.52 | 0.78 | -1.03 | -58.52% | 497 | 199 | 30.35% |
| NFLX240628P00650000 | 2024-06-21 3:59PM EDT | 650.00 | 0.82 | 0.80 | 0.90 | -1.15 | -58.38% | 641 | 1,278 | 29.76% |
| NFLX240628P00652500 | 2024-06-21 3:57PM EDT | 652.50 | 1.00 | 0.70 | 1.09 | -1.35 | -57.45% | 191 | 72 | 29.54% |
| NFLX240628P00655000 | 2024-06-21 3:59PM EDT | 655.00 | 1.21 | 1.10 | 1.28 | -1.29 | -51.60% | 357 | 618 | 29.09% |
| NFLX240628P00657500 | 2024-06-21 3:58PM EDT | 657.50 | 1.43 | 1.13 | 1.44 | -1.78 | -55.45% | 192 | 130 | 28.30% |
| NFLX240628P00660000 | 2024-06-21 3:59PM EDT | 660.00 | 1.60 | 1.39 | 1.69 | -2.20 | -57.89% | 381 | 359 | 27.84% |
| NFLX240628P00662500 | 2024-06-21 3:59PM EDT | 662.50 | 2.00 | 1.76 | 2.05 | -1.88 | -48.45% | 108 | 152 | 27.72% |
| NFLX240628P00665000 | 2024-06-21 3:57PM EDT | 665.00 | 2.45 | 2.20 | 2.79 | -2.04 | -45.43% | 672 | 362 | 28.93% |
| NFLX240628P00667500 | 2024-06-21 3:59PM EDT | 667.50 | 2.94 | 2.52 | 3.00 | -2.36 | -44.53% | 124 | 193 | 27.63% |
| NFLX240628P00670000 | 2024-06-21 3:59PM EDT | 670.00 | 3.37 | 3.10 | 3.50 | -3.03 | -47.34% | 990 | 478 | 27.26% |
| NFLX240628P00672500 | 2024-06-21 3:58PM EDT | 672.50 | 3.95 | 3.55 | 4.20 | +3.95 | - | 215 | 128 | 27.33% |
| NFLX240628P00675000 | 2024-06-21 3:59PM EDT | 675.00 | 4.60 | 4.15 | 4.80 | -4.10 | -47.13% | 425 | 500 | 26.79% |
| NFLX240628P00677500 | 2024-06-21 3:59PM EDT | 677.50 | 5.10 | 5.10 | 5.65 | +5.10 | - | 215 | 369 | 26.76% |
| NFLX240628P00680000 | 2024-06-21 3:59PM EDT | 680.00 | 6.43 | 6.15 | 6.65 | -4.22 | -39.62% | 741 | 138 | 26.89% |
| NFLX240628P00682500 | 2024-06-21 3:54PM EDT | 682.50 | 7.50 | 7.00 | 7.60 | +7.50 | - | 679 | 176 | 26.57% |
| NFLX240628P00685000 | 2024-06-21 3:59PM EDT | 685.00 | 8.25 | 8.10 | 8.65 | -4.75 | -36.54% | 723 | 145 | 26.24% |
| NFLX240628P00687500 | 2024-06-21 3:48PM EDT | 687.50 | 10.55 | 9.20 | 9.90 | +10.55 | - | 144 | 19 | 26.17% |
| NFLX240628P00690000 | 2024-06-21 3:55PM EDT | 690.00 | 11.50 | 10.55 | 11.30 | -4.50 | -28.12% | 179 | 51 | 26.23% |
| NFLX240628P00692500 | 2024-06-21 3:29PM EDT | 692.50 | 12.39 | 11.90 | 13.05 | +12.39 | - | 3 | 9 | 27.01% |
| NFLX240628P00695000 | 2024-06-21 3:55PM EDT | 695.00 | 14.50 | 13.50 | 14.80 | -4.75 | -24.68% | 9 | 4 | 27.53% |
| NFLX240628P00700000 | 2024-06-21 3:58PM EDT | 700.00 | 17.70 | 17.00 | 17.80 | -7.30 | -29.20% | 142 | 35 | 26.10% |
| NFLX240628P00705000 | 2024-06-20 1:27PM EDT | 705.00 | 30.30 | 20.40 | 22.30 | 0.00 | - | 2 | 4 | 28.68% |
| NFLX240628P00710000 | 2024-06-21 3:25PM EDT | 710.00 | 25.50 | 24.00 | 26.50 | -9.45 | -27.04% | 32 | 33 | 29.47% |
| NFLX240628P00715000 | 2024-06-17 11:06AM EDT | 715.00 | 42.30 | 28.30 | 30.85 | +42.30 | - | - | 1 | 30.09% |
| NFLX240628P00720000 | 2024-06-21 9:54AM EDT | 720.00 | 39.00 | 31.00 | 37.75 | +1.50 | +4.00% | 16 | 1 | 42.15% |
| NFLX240628P00725000 | 2024-06-17 12:56PM EDT | 725.00 | 46.92 | 35.20 | 42.50 | 0.00 | - | 1 | 1 | 44.71% |
| NFLX240628P00740000 | 2024-06-20 1:13PM EDT | 740.00 | 64.20 | 50.25 | 56.65 | +64.20 | - | - | 1 | 50.54% |
