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8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240816C00320000 | 2024-06-21 1:55PM EDT | 320.00 | 367.23 | 366.00 | 373.15 | +367.23 | - | 2 | 0 | 113.60% |
| NFLX240816C00330000 | 2024-06-03 1:00PM EDT | 330.00 | 303.37 | 356.90 | 362.50 | 0.00 | - | 1 | 1 | 110.28% |
| NFLX240816C00335000 | 2024-06-14 11:05AM EDT | 335.00 | 341.66 | 351.95 | 357.55 | 0.00 | - | - | 4 | 108.57% |
| NFLX240816C00350000 | 2024-06-14 1:56PM EDT | 350.00 | 326.39 | 337.05 | 342.70 | 0.00 | - | 5 | 5 | 103.42% |
| NFLX240816C00370000 | 2024-06-18 3:25PM EDT | 370.00 | 319.43 | 317.30 | 322.90 | 0.00 | - | 2 | 3 | 97.09% |
| NFLX240816C00375000 | 2024-06-21 11:58AM EDT | 375.00 | 311.17 | 311.60 | 318.75 | +311.17 | - | 1 | 1 | 95.63% |
| NFLX240816C00405000 | 2024-06-20 3:00PM EDT | 405.00 | 276.80 | 282.00 | 289.15 | +276.80 | - | - | 2 | 86.84% |
| NFLX240816C00420000 | 2024-06-21 1:06PM EDT | 420.00 | 267.97 | 267.30 | 274.20 | +267.97 | - | 1 | 0 | 82.46% |
| NFLX240816C00425000 | 2024-06-20 12:46PM EDT | 425.00 | 257.99 | 264.45 | 267.35 | +257.99 | - | - | 1 | 81.38% |
| NFLX240816C00435000 | 2024-06-20 3:39PM EDT | 435.00 | 247.99 | 252.60 | 259.60 | +247.99 | - | - | 2 | 78.81% |
| NFLX240816C00440000 | 2024-06-20 1:27PM EDT | 440.00 | 240.60 | 247.30 | 254.65 | +240.60 | - | - | 2 | 76.73% |
| NFLX240816C00450000 | 2024-06-20 10:36AM EDT | 450.00 | 236.30 | 238.40 | 244.25 | +236.30 | - | - | 2 | 74.72% |
| NFLX240816C00455000 | 2024-05-31 3:50PM EDT | 455.00 | 191.50 | 232.80 | 239.85 | 0.00 | - | 1 | 1 | 73.12% |
| NFLX240816C00460000 | 2024-06-05 10:20AM EDT | 460.00 | 185.34 | 228.60 | 234.45 | 0.00 | - | - | 3 | 72.18% |
| NFLX240816C00470000 | 2024-06-03 2:45PM EDT | 470.00 | 168.29 | 218.65 | 224.65 | 0.00 | - | 3 | 3 | 69.41% |
| NFLX240816C00475000 | 2024-06-18 2:19PM EDT | 475.00 | 216.27 | 213.10 | 220.30 | +216.27 | - | - | 1 | 67.99% |
| NFLX240816C00480000 | 2024-06-13 2:30PM EDT | 480.00 | 181.01 | 208.50 | 215.55 | 0.00 | - | 1 | 1 | 67.39% |
| NFLX240816C00485000 | 2024-06-20 3:04PM EDT | 485.00 | 198.00 | 203.50 | 210.55 | 0.00 | - | 7 | 18 | 65.83% |
| NFLX240816C00500000 | 2024-06-21 2:07PM EDT | 500.00 | 189.68 | 188.80 | 195.95 | -1.46 | -0.76% | 2 | 11 | 62.16% |
| NFLX240816C00510000 | 2024-06-18 1:55PM EDT | 510.00 | 182.18 | 179.90 | 185.80 | 0.00 | - | 2 | 6 | 60.30% |
| NFLX240816C00515000 | 2024-06-21 11:16AM EDT | 515.00 | 170.81 | 174.30 | 181.50 | +7.54 | +4.62% | 2 | 2 | 58.89% |
| NFLX240816C00520000 | 2024-06-21 11:16AM EDT | 520.00 | 166.04 | 169.30 | 176.70 | +28.45 | +20.68% | 2 | 5 | 57.61% |
| NFLX240816C00525000 | 2024-06-20 10:01AM EDT | 525.00 | 166.19 | 164.50 | 171.95 | 0.00 | - | 1 | 1 | 56.60% |
| NFLX240816C00530000 | 2024-06-21 12:19PM EDT | 530.00 | 160.34 | 159.90 | 167.20 | +0.99 | +0.62% | 3 | 6 | 55.80% |
| NFLX240816C00540000 | 2024-06-18 12:48PM EDT | 540.00 | 150.87 | 151.40 | 155.80 | 0.00 | - | 1 | 3 | 52.88% |
| NFLX240816C00545000 | 2024-06-20 10:09AM EDT | 545.00 | 144.56 | 146.00 | 153.10 | +144.56 | - | - | 1 | 53.28% |
| NFLX240816C00550000 | 2024-06-20 1:20PM EDT | 550.00 | 136.42 | 142.10 | 146.50 | 0.00 | - | 3 | 17 | 51.26% |
| NFLX240816C00560000 | 2024-06-20 3:39PM EDT | 560.00 | 128.66 | 131.90 | 139.10 | 0.00 | - | 5 | 14 | 50.42% |
| NFLX240816C00565000 | 2024-06-18 1:58PM EDT | 565.00 | 131.14 | 127.60 | 134.25 | 0.00 | - | 2 | 20 | 55.09% |
| NFLX240816C00570000 | 2024-06-10 10:25AM EDT | 570.00 | 85.30 | 123.10 | 129.60 | 0.00 | - | 6 | 19 | 53.96% |
| NFLX240816C00575000 | 2024-06-21 3:50PM EDT | 575.00 | 121.15 | 121.05 | 123.80 | +13.61 | +12.66% | 1 | 24 | 51.07% |
| NFLX240816C00580000 | 2024-06-17 3:22PM EDT | 580.00 | 115.30 | 116.65 | 119.20 | 0.00 | - | 1 | 49 | 50.03% |
| NFLX240816C00585000 | 2024-06-13 9:38AM EDT | 585.00 | 78.55 | 112.40 | 114.65 | 0.00 | - | 1 | 5 | 49.04% |
| NFLX240816C00590000 | 2024-06-21 1:55PM EDT | 590.00 | 107.26 | 108.20 | 110.45 | +5.51 | +5.42% | 5 | 13 | 48.51% |
| NFLX240816C00595000 | 2024-06-11 10:42AM EDT | 595.00 | 71.50 | 104.05 | 106.20 | 0.00 | - | 2 | 14 | 47.85% |
| NFLX240816C00600000 | 2024-06-21 3:34PM EDT | 600.00 | 101.55 | 99.90 | 102.10 | +4.02 | +4.12% | 1 | 133 | 47.34% |
| NFLX240816C00605000 | 2024-06-20 12:40PM EDT | 605.00 | 90.93 | 95.70 | 97.95 | 0.00 | - | 2 | 12 | 46.71% |
| NFLX240816C00610000 | 2024-06-21 3:52PM EDT | 610.00 | 91.28 | 91.80 | 93.85 | +6.46 | +7.62% | 4 | 51 | 46.08% |
| NFLX240816C00615000 | 2024-06-21 3:52PM EDT | 615.00 | 87.38 | 87.65 | 90.05 | +3.38 | +4.02% | 5 | 51 | 45.76% |
| NFLX240816C00620000 | 2024-06-21 3:16PM EDT | 620.00 | 85.10 | 83.90 | 86.15 | +6.70 | +8.55% | 3 | 52 | 45.26% |
| NFLX240816C00625000 | 2024-06-21 12:54PM EDT | 625.00 | 79.40 | 80.25 | 82.35 | +9.98 | +14.38% | 1 | 28 | 44.80% |
| NFLX240816C00630000 | 2024-06-21 3:46PM EDT | 630.00 | 76.67 | 76.65 | 78.85 | +2.42 | +3.26% | 4 | 77 | 44.60% |
| NFLX240816C00635000 | 2024-06-17 12:21PM EDT | 635.00 | 69.05 | 73.05 | 75.10 | 0.00 | - | 10 | 41 | 44.06% |
| NFLX240816C00640000 | 2024-06-21 3:50PM EDT | 640.00 | 69.50 | 69.65 | 71.45 | +3.74 | +5.69% | 75 | 137 | 43.55% |
| NFLX240816C00645000 | 2024-06-21 3:33PM EDT | 645.00 | 67.34 | 66.20 | 67.90 | +5.74 | +9.32% | 7 | 526 | 43.08% |
| NFLX240816C00650000 | 2024-06-21 3:45PM EDT | 650.00 | 62.98 | 62.85 | 64.50 | +3.97 | +6.73% | 16 | 210 | 42.69% |
| NFLX240816C00655000 | 2024-06-21 2:11PM EDT | 655.00 | 59.00 | 59.30 | 61.45 | +1.29 | +2.24% | 25 | 127 | 42.57% |
| NFLX240816C00660000 | 2024-06-21 12:34PM EDT | 660.00 | 55.60 | 56.55 | 58.30 | +3.63 | +6.98% | 8 | 138 | 42.27% |
| NFLX240816C00665000 | 2024-06-21 3:07PM EDT | 665.00 | 53.78 | 53.65 | 55.40 | +0.89 | +1.68% | 90 | 77 | 42.14% |
| NFLX240816C00670000 | 2024-06-21 3:54PM EDT | 670.00 | 51.02 | 50.75 | 52.35 | +2.57 | +5.30% | 141 | 108 | 41.77% |
| NFLX240816C00675000 | 2024-06-21 3:59PM EDT | 675.00 | 48.30 | 47.95 | 49.05 | +3.56 | +7.96% | 40 | 1,245 | 41.09% |
| NFLX240816C00680000 | 2024-06-21 3:53PM EDT | 680.00 | 45.10 | 45.40 | 46.85 | +3.48 | +8.36% | 27 | 218 | 41.37% |
| NFLX240816C00685000 | 2024-06-21 3:26PM EDT | 685.00 | 43.25 | 42.95 | 43.65 | +2.90 | +7.19% | 53 | 120 | 40.62% |
| NFLX240816C00690000 | 2024-06-21 3:35PM EDT | 690.00 | 41.00 | 40.55 | 41.15 | +4.38 | +11.96% | 29 | 123 | 40.45% |
| NFLX240816C00695000 | 2024-06-21 3:06PM EDT | 695.00 | 38.10 | 38.10 | 38.85 | +2.90 | +8.24% | 32 | 78 | 40.38% |
| NFLX240816C00700000 | 2024-06-21 3:59PM EDT | 700.00 | 35.83 | 35.70 | 36.45 | +3.01 | +9.17% | 92 | 382 | 40.13% |
| NFLX240816C00705000 | 2024-06-21 3:23PM EDT | 705.00 | 34.09 | 33.45 | 34.35 | +2.64 | +8.39% | 3 | 51 | 40.08% |
| NFLX240816C00710000 | 2024-06-21 3:55PM EDT | 710.00 | 31.25 | 31.35 | 32.60 | +1.45 | +4.87% | 38 | 261 | 40.28% |
| NFLX240816C00715000 | 2024-06-21 3:30PM EDT | 715.00 | 29.89 | 29.35 | 30.55 | +0.89 | +3.07% | 4 | 90 | 40.11% |
| NFLX240816C00720000 | 2024-06-21 1:03PM EDT | 720.00 | 27.00 | 27.60 | 28.75 | +1.30 | +5.06% | 4 | 75 | 40.10% |
| NFLX240816C00725000 | 2024-06-21 3:59PM EDT | 725.00 | 26.00 | 25.90 | 26.90 | +2.55 | +10.87% | 60 | 58 | 39.96% |
| NFLX240816C00730000 | 2024-06-21 3:34PM EDT | 730.00 | 24.58 | 24.20 | 25.05 | +2.08 | +9.24% | 18 | 169 | 39.73% |
| NFLX240816C00735000 | 2024-06-21 3:34PM EDT | 735.00 | 22.93 | 22.55 | 23.60 | +1.28 | +5.91% | 16 | 48 | 39.83% |
| NFLX240816C00740000 | 2024-06-21 2:52PM EDT | 740.00 | 21.01 | 21.05 | 21.80 | -0.56 | -2.60% | 106 | 32 | 39.48% |
| NFLX240816C00745000 | 2024-06-21 10:34AM EDT | 745.00 | 17.94 | 19.65 | 20.60 | +0.07 | +0.39% | 1 | 26 | 39.68% |
| NFLX240816C00750000 | 2024-06-21 3:59PM EDT | 750.00 | 18.38 | 18.25 | 19.20 | +1.51 | +8.95% | 66 | 170 | 39.59% |
| NFLX240816C00755000 | 2024-06-21 3:23PM EDT | 755.00 | 17.43 | 17.05 | 17.90 | +0.55 | +3.26% | 2 | 20 | 39.53% |
| NFLX240816C00760000 | 2024-06-21 3:58PM EDT | 760.00 | 16.13 | 15.85 | 16.75 | +0.19 | +1.19% | 11 | 39 | 39.56% |
| NFLX240816C00765000 | 2024-06-21 1:44PM EDT | 765.00 | 14.25 | 14.65 | 15.60 | -1.70 | -10.66% | 1 | 41 | 39.51% |
| NFLX240816C00770000 | 2024-06-21 3:23PM EDT | 770.00 | 13.96 | 13.65 | 14.50 | +1.47 | +11.77% | 9 | 70 | 39.45% |
| NFLX240816C00775000 | 2024-06-20 3:02PM EDT | 775.00 | 11.48 | 12.05 | 15.30 | 0.00 | - | 3 | 24 | 41.60% |
| NFLX240816C00780000 | 2024-06-21 3:54PM EDT | 780.00 | 11.92 | 11.75 | 13.25 | +1.15 | +10.68% | 4 | 29 | 40.28% |
| NFLX240816C00785000 | 2024-06-20 3:02PM EDT | 785.00 | 9.90 | 10.90 | 11.65 | 0.00 | - | 14 | 35 | 39.38% |
| NFLX240816C00790000 | 2024-06-21 3:54PM EDT | 790.00 | 10.29 | 10.15 | 10.70 | +1.11 | +12.09% | 3 | 40 | 39.20% |
| NFLX240816C00795000 | 2024-06-20 1:59PM EDT | 795.00 | 8.45 | 9.40 | 9.85 | 0.00 | - | 11 | 50 | 39.08% |
| NFLX240816C00800000 | 2024-06-21 3:59PM EDT | 800.00 | 8.76 | 8.65 | 9.45 | +0.72 | +8.96% | 29 | 161 | 39.54% |
| NFLX240816C00805000 | 2024-06-21 10:09AM EDT | 805.00 | 7.46 | 8.00 | 8.75 | +0.09 | +1.22% | 6 | 3 | 39.51% |
| NFLX240816C00810000 | 2024-06-21 2:42PM EDT | 810.00 | 7.55 | 7.40 | 8.20 | +0.55 | +7.86% | 17 | 25 | 39.65% |
| NFLX240816C00815000 | 2024-06-21 3:42PM EDT | 815.00 | 6.90 | 6.85 | 7.05 | -0.25 | -3.50% | 6 | 5 | 38.75% |
| NFLX240816C00820000 | 2024-06-21 10:45AM EDT | 820.00 | 5.85 | 6.35 | 6.75 | -0.83 | -12.43% | 6 | 41 | 39.15% |
| NFLX240816C00825000 | 2024-06-21 12:20PM EDT | 825.00 | 5.64 | 5.85 | 6.20 | +0.29 | +5.42% | 2 | 49 | 39.09% |
| NFLX240816C00830000 | 2024-06-06 10:26AM EDT | 830.00 | 3.55 | 5.40 | 6.20 | 0.00 | - | 1 | 2 | 39.97% |
| NFLX240816C00835000 | 2024-06-18 2:23PM EDT | 835.00 | 5.72 | 4.85 | 5.50 | 0.00 | - | 1 | 2 | 39.51% |
| NFLX240816C00840000 | 2024-06-18 12:49PM EDT | 840.00 | 5.00 | 2.98 | 6.45 | 0.00 | - | 1 | 3 | 42.16% |
| NFLX240816C00845000 | 2024-06-20 3:27PM EDT | 845.00 | 3.93 | 4.20 | 4.90 | 0.00 | - | 2 | 4 | 39.97% |
| NFLX240816C00850000 | 2024-06-21 12:19PM EDT | 850.00 | 3.85 | 3.90 | 4.60 | +0.38 | +10.95% | 1 | 74 | 40.13% |
| NFLX240816C00855000 | 2024-06-20 10:43AM EDT | 855.00 | 3.75 | 3.60 | 3.85 | +3.75 | - | - | 5 | 39.20% |
| NFLX240816C00860000 | 2024-06-21 9:38AM EDT | 860.00 | 3.40 | 3.30 | 3.55 | -0.15 | -4.23% | 6 | 2 | 39.22% |
| NFLX240816C00865000 | 2024-06-07 9:37AM EDT | 865.00 | 1.75 | 3.05 | 3.70 | 0.00 | - | 1 | 1 | 40.35% |
| NFLX240816C00870000 | 2024-06-21 10:15AM EDT | 870.00 | 2.76 | 2.79 | 3.20 | -0.31 | -10.10% | 1 | 2 | 39.78% |
| NFLX240816C00875000 | 2024-06-21 10:24AM EDT | 875.00 | 2.40 | 2.58 | 3.20 | -0.36 | -13.04% | 1 | 4 | 40.50% |
| NFLX240816C00880000 | 2024-06-20 12:28PM EDT | 880.00 | 2.42 | 2.37 | 2.86 | 0.00 | - | 14 | 18 | 40.24% |
| NFLX240816C00885000 | 2024-06-21 12:36PM EDT | 885.00 | 2.20 | 2.20 | 2.42 | -0.10 | -4.35% | 1 | 4 | 39.56% |
| NFLX240816C00895000 | 2024-06-18 1:21PM EDT | 895.00 | 2.30 | 1.52 | 2.39 | 0.00 | - | 2 | 5 | 40.80% |
| NFLX240816C00900000 | 2024-06-20 1:38PM EDT | 900.00 | 1.60 | 1.38 | 2.18 | 0.00 | - | 1 | 112 | 40.74% |
| NFLX240816C00915000 | 2024-06-14 1:07PM EDT | 915.00 | 1.24 | 0.71 | 2.18 | 0.00 | - | - | 1 | 42.66% |
| NFLX240816C00925000 | 2024-06-20 2:27PM EDT | 925.00 | 1.23 | 0.81 | 1.62 | +1.23 | - | - | 1 | 41.63% |
| NFLX240816C00950000 | 2024-06-17 10:39AM EDT | 950.00 | 0.76 | 0.42 | 1.29 | +0.76 | - | - | 1 | 42.92% |
| NFLX240816C00955000 | 2024-06-20 10:12AM EDT | 955.00 | 1.45 | 0.36 | 1.23 | +1.45 | - | - | 1 | 43.15% |
| NFLX240816C00960000 | 2024-06-06 3:03PM EDT | 960.00 | 0.40 | 0.05 | 2.99 | 0.00 | - | 7 | 8 | 51.12% |
| NFLX240816C00965000 | 2024-06-04 11:17AM EDT | 965.00 | 0.22 | 0.20 | 2.89 | 0.00 | - | 1 | 1 | 51.40% |
| NFLX240816C00970000 | 2024-06-18 11:57AM EDT | 970.00 | 1.02 | 0.28 | 1.08 | +1.02 | - | - | 1 | 43.90% |
| NFLX240816C00975000 | 2024-06-21 9:34AM EDT | 975.00 | 0.57 | 0.51 | 0.77 | +0.06 | +11.76% | 2 | 23 | 42.26% |
認沽盤範圍2024年8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240816P00315000 | 2024-06-20 11:20AM EDT | 315.00 | 0.19 | 0.03 | 0.27 | 0.00 | - | 20 | 22 | 74.80% |
| NFLX240816P00320000 | 2024-06-20 11:20AM EDT | 320.00 | 0.35 | 0.03 | 0.53 | +0.35 | - | - | 20 | 78.47% |
| NFLX240816P00360000 | 2024-06-17 12:50PM EDT | 360.00 | 0.31 | 0.00 | 1.18 | 0.00 | - | 1 | 0 | 73.71% |
| NFLX240816P00370000 | 2024-06-07 2:38PM EDT | 370.00 | 0.32 | 0.07 | 0.60 | 0.00 | - | 1 | 1 | 65.92% |
| NFLX240816P00375000 | 2024-06-20 10:46AM EDT | 375.00 | 0.36 | 0.07 | 0.61 | 0.00 | - | 1 | 1 | 64.75% |
| NFLX240816P00385000 | 2024-06-17 10:30AM EDT | 385.00 | 0.31 | 0.00 | 0.94 | +0.31 | - | - | 2 | 64.72% |
| NFLX240816P00395000 | 2024-06-13 1:32PM EDT | 395.00 | 0.40 | 0.00 | 1.27 | 0.00 | - | 10 | 11 | 64.67% |
| NFLX240816P00400000 | 2024-06-18 9:32AM EDT | 400.00 | 0.40 | 0.11 | 0.69 | 0.00 | - | 1 | 18 | 59.57% |
| NFLX240816P00405000 | 2024-05-28 12:07PM EDT | 405.00 | 0.58 | 0.00 | 0.71 | 0.00 | - | 10 | 13 | 57.47% |
| NFLX240816P00410000 | 2024-06-13 2:59PM EDT | 410.00 | 0.32 | 0.00 | 0.73 | 0.00 | - | 1 | 1 | 56.45% |
| NFLX240816P00420000 | 2024-06-11 12:36PM EDT | 420.00 | 0.58 | 0.15 | 0.79 | 0.00 | - | - | 2 | 55.84% |
| NFLX240816P00425000 | 2024-06-20 1:27PM EDT | 425.00 | 0.40 | 0.17 | 0.82 | 0.00 | - | 1 | 13 | 55.01% |
| NFLX240816P00430000 | 2024-06-17 11:21AM EDT | 430.00 | 0.48 | 0.00 | 1.16 | 0.00 | - | 1 | 11 | 54.96% |
| NFLX240816P00435000 | 2024-06-17 11:22AM EDT | 435.00 | 0.52 | 0.00 | 1.19 | 0.00 | - | 2 | 2 | 53.93% |
| NFLX240816P00440000 | 2024-05-31 3:35PM EDT | 440.00 | 1.12 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 52.78% |
| NFLX240816P00450000 | 2024-06-17 12:50PM EDT | 450.00 | 0.68 | 0.01 | 1.33 | 0.00 | - | 2 | 10 | 51.22% |
| NFLX240816P00455000 | 2024-06-12 1:30PM EDT | 455.00 | 1.00 | 0.28 | 1.00 | 0.00 | - | - | 2 | 53.16% |
| NFLX240816P00460000 | 2024-06-21 2:31PM EDT | 460.00 | 0.72 | 0.31 | 1.10 | -0.38 | -34.55% | 2 | 4 | 52.72% |
| NFLX240816P00465000 | 2024-06-17 11:44AM EDT | 465.00 | 0.90 | 0.39 | 1.18 | 0.00 | - | 1 | 24 | 52.08% |
| NFLX240816P00470000 | 2024-06-20 9:30AM EDT | 470.00 | 0.90 | 0.47 | 2.11 | 0.00 | - | 1 | 17 | 51.60% |
| NFLX240816P00475000 | 2024-06-13 1:19PM EDT | 475.00 | 1.30 | 0.56 | 1.32 | 0.00 | - | 2 | 9 | 50.56% |
| NFLX240816P00480000 | 2024-06-21 1:30PM EDT | 480.00 | 1.04 | 0.69 | 3.20 | +0.02 | +1.96% | 1 | 67 | 52.89% |
| NFLX240816P00485000 | 2024-06-17 11:45AM EDT | 485.00 | 1.00 | 0.75 | 2.47 | 0.00 | - | 1 | 8 | 54.07% |
| NFLX240816P00490000 | 2024-06-21 1:57PM EDT | 490.00 | 1.16 | 0.76 | 1.29 | +0.02 | +1.75% | 10 | 8 | 46.68% |
| NFLX240816P00495000 | 2024-06-21 1:26PM EDT | 495.00 | 1.34 | 0.86 | 2.66 | -0.10 | -6.94% | 1 | 8 | 52.19% |
| NFLX240816P00500000 | 2024-06-21 3:47PM EDT | 500.00 | 1.30 | 0.94 | 1.78 | -0.45 | -25.71% | 5 | 118 | 46.95% |
| NFLX240816P00505000 | 2024-06-21 3:47PM EDT | 505.00 | 1.44 | 1.10 | 1.92 | -0.45 | -23.81% | 1 | 24 | 46.38% |
| NFLX240816P00510000 | 2024-06-18 2:04PM EDT | 510.00 | 1.93 | 1.19 | 3.95 | 0.00 | - | 1 | 9 | 52.69% |
| NFLX240816P00515000 | 2024-06-14 2:30PM EDT | 515.00 | 2.48 | 1.34 | 2.21 | 0.00 | - | 3 | 35 | 45.14% |
| NFLX240816P00520000 | 2024-06-21 3:27PM EDT | 520.00 | 2.00 | 1.51 | 2.20 | -0.38 | -15.97% | 3 | 57 | 43.84% |
| NFLX240816P00525000 | 2024-06-21 11:28AM EDT | 525.00 | 2.43 | 1.85 | 2.43 | -0.28 | -10.33% | 1 | 60 | 43.49% |
| NFLX240816P00530000 | 2024-06-20 12:56PM EDT | 530.00 | 3.00 | 2.01 | 2.78 | 0.00 | - | 2 | 42 | 43.48% |
| NFLX240816P00535000 | 2024-06-21 9:52AM EDT | 535.00 | 3.00 | 2.40 | 2.82 | -0.23 | -7.12% | 1 | 42 | 42.33% |
| NFLX240816P00540000 | 2024-06-21 3:46PM EDT | 540.00 | 2.99 | 2.80 | 3.05 | -0.76 | -20.27% | 10 | 52 | 41.80% |
| NFLX240816P00545000 | 2024-06-21 3:46PM EDT | 545.00 | 3.34 | 3.10 | 3.40 | -0.59 | -15.01% | 12 | 37 | 41.57% |
| NFLX240816P00550000 | 2024-06-21 3:35PM EDT | 550.00 | 3.61 | 3.40 | 3.70 | -0.59 | -14.05% | 68 | 336 | 41.11% |
| NFLX240816P00555000 | 2024-06-21 2:55PM EDT | 555.00 | 4.07 | 3.80 | 4.10 | -0.66 | -13.95% | 6 | 76 | 40.85% |
| NFLX240816P00560000 | 2024-06-20 3:02PM EDT | 560.00 | 5.25 | 3.70 | 4.50 | 0.00 | - | 7 | 201 | 40.49% |
| NFLX240816P00565000 | 2024-06-21 1:18PM EDT | 565.00 | 5.15 | 4.15 | 5.00 | -0.62 | -10.75% | 6 | 79 | 40.29% |
| NFLX240816P00570000 | 2024-06-21 3:55PM EDT | 570.00 | 5.25 | 5.10 | 5.50 | -0.90 | -14.63% | 73 | 419 | 40.00% |
| NFLX240816P00575000 | 2024-06-21 2:59PM EDT | 575.00 | 6.20 | 5.35 | 6.00 | -0.39 | -5.92% | 14 | 123 | 39.62% |
| NFLX240816P00580000 | 2024-06-21 3:54PM EDT | 580.00 | 6.51 | 5.75 | 6.55 | -1.30 | -16.65% | 9 | 249 | 39.26% |
| NFLX240816P00585000 | 2024-06-21 10:19AM EDT | 585.00 | 7.97 | 6.35 | 7.30 | -0.30 | -3.63% | 3 | 243 | 39.18% |
| NFLX240816P00590000 | 2024-06-21 3:54PM EDT | 590.00 | 7.91 | 7.25 | 8.10 | -1.26 | -13.74% | 7 | 287 | 39.08% |
| NFLX240816P00595000 | 2024-06-21 2:13PM EDT | 595.00 | 8.87 | 7.85 | 8.80 | -1.02 | -10.31% | 27 | 214 | 38.71% |
| NFLX240816P00600000 | 2024-06-21 3:35PM EDT | 600.00 | 9.31 | 8.75 | 9.60 | -1.39 | -12.99% | 100 | 265 | 38.41% |
| NFLX240816P00605000 | 2024-06-21 3:41PM EDT | 605.00 | 10.27 | 9.80 | 10.50 | -1.57 | -13.26% | 16 | 142 | 38.18% |
| NFLX240816P00610000 | 2024-06-21 2:04PM EDT | 610.00 | 11.68 | 10.50 | 11.40 | -1.42 | -10.84% | 22 | 141 | 37.85% |
| NFLX240816P00615000 | 2024-06-21 3:25PM EDT | 615.00 | 12.25 | 11.65 | 12.50 | -2.75 | -18.33% | 24 | 323 | 37.71% |
| NFLX240816P00620000 | 2024-06-21 3:58PM EDT | 620.00 | 13.40 | 12.50 | 13.65 | -2.28 | -14.54% | 54 | 74 | 37.52% |
| NFLX240816P00625000 | 2024-06-21 3:41PM EDT | 625.00 | 14.57 | 14.05 | 14.85 | -1.93 | -11.70% | 93 | 95 | 37.31% |
| NFLX240816P00630000 | 2024-06-21 3:44PM EDT | 630.00 | 16.02 | 15.15 | 16.15 | -2.35 | -12.79% | 5 | 95 | 37.11% |
| NFLX240816P00635000 | 2024-06-21 3:12PM EDT | 635.00 | 17.30 | 16.35 | 17.55 | -1.35 | -7.24% | 12 | 241 | 36.94% |
| NFLX240816P00640000 | 2024-06-21 3:44PM EDT | 640.00 | 18.90 | 17.75 | 19.00 | -2.68 | -12.42% | 14 | 89 | 36.72% |
| NFLX240816P00645000 | 2024-06-21 1:26PM EDT | 645.00 | 21.12 | 19.30 | 20.55 | -1.88 | -8.17% | 14 | 280 | 36.51% |
| NFLX240816P00650000 | 2024-06-21 2:52PM EDT | 650.00 | 22.40 | 21.05 | 22.25 | -2.60 | -10.40% | 140 | 128 | 36.37% |
| NFLX240816P00655000 | 2024-06-21 1:13PM EDT | 655.00 | 24.75 | 22.60 | 24.00 | -2.23 | -8.27% | 18 | 80 | 36.18% |
| NFLX240816P00660000 | 2024-06-21 3:55PM EDT | 660.00 | 25.43 | 24.45 | 27.50 | -2.97 | -10.46% | 17 | 113 | 37.63% |
| NFLX240816P00665000 | 2024-06-21 3:54PM EDT | 665.00 | 27.89 | 26.45 | 27.80 | -1.41 | -4.81% | 9 | 126 | 35.80% |
| NFLX240816P00670000 | 2024-06-21 3:54PM EDT | 670.00 | 29.89 | 28.50 | 31.60 | -2.92 | -8.90% | 41 | 129 | 37.31% |
| NFLX240816P00675000 | 2024-06-21 2:27PM EDT | 675.00 | 32.35 | 30.80 | 33.95 | -3.00 | -8.49% | 14 | 25 | 37.29% |
| NFLX240816P00680000 | 2024-06-21 3:50PM EDT | 680.00 | 34.55 | 33.10 | 35.90 | -4.25 | -10.95% | 16 | 169 | 36.80% |
| NFLX240816P00685000 | 2024-06-21 3:31PM EDT | 685.00 | 36.55 | 36.10 | 36.95 | -5.27 | -12.60% | 12 | 47 | 35.36% |
| NFLX240816P00690000 | 2024-06-21 1:20PM EDT | 690.00 | 40.45 | 38.50 | 39.50 | +40.45 | - | 17 | 104 | 35.25% |
| NFLX240816P00695000 | 2024-06-18 1:49PM EDT | 695.00 | 42.95 | 41.10 | 42.20 | +42.95 | - | - | 2 | 35.19% |
| NFLX240816P00700000 | 2024-06-21 3:34PM EDT | 700.00 | 44.35 | 43.85 | 44.80 | -4.78 | -9.73% | 8 | 12 | 34.93% |
| NFLX240816P00705000 | 2024-06-21 3:26PM EDT | 705.00 | 47.14 | 46.15 | 47.85 | +47.14 | - | 2 | 1 | 35.00% |
| NFLX240816P00710000 | 2024-06-17 2:09PM EDT | 710.00 | 53.80 | 49.00 | 50.90 | +53.80 | - | - | 2 | 34.97% |
| NFLX240816P00715000 | 2024-06-05 12:14PM EDT | 715.00 | 82.78 | 52.20 | 53.90 | 0.00 | - | 2 | 2 | 34.80% |
| NFLX240816P00725000 | 2024-06-21 11:44AM EDT | 725.00 | 63.50 | 58.55 | 60.30 | -22.60 | -26.25% | 4 | 5 | 34.56% |
| NFLX240816P00730000 | 2024-06-21 12:24PM EDT | 730.00 | 65.75 | 61.85 | 63.75 | +65.75 | - | 2 | 2 | 34.55% |
| NFLX240816P00750000 | 2024-05-23 2:57PM EDT | 750.00 | 121.33 | 75.75 | 78.10 | 0.00 | - | - | 1 | 34.14% |
| NFLX240816P00770000 | 2024-06-21 12:24PM EDT | 770.00 | 96.10 | 91.10 | 93.60 | +96.10 | - | 2 | 2 | 33.53% |
| NFLX240816P00900000 | 2024-05-23 2:55PM EDT | 900.00 | 268.89 | 209.60 | 217.20 | 0.00 | - | - | 0 | 44.40% |
| NFLX240816P00950000 | 2024-06-21 3:50PM EDT | 950.00 | 264.50 | 259.60 | 267.05 | -54.58 | -17.11% | 1 | 0 | 50.52% |
