Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGS - Delayed Quote USD
933.85
-42.87
(-4.39%)
At close: March 28 at 4:00:00 PM EDT
931.85
-2.00
(-0.21%)
After hours: March 28 at 7:58:55 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX250404C00350000 | 3/26/2025 3:43 PM | 350 | 619.18 | 580.05 | 587.85 | 0.00 | 0.00% | 1 | 3 | 288.28% |
| NFLX250404C00380000 | 3/5/2025 10:00 AM | 380 | 602.65 | 550.05 | 558.30 | 0.00 | 0.00% | - | 1 | 298.24% |
| NFLX250404C00390000 | 3/28/2025 3:25 PM | 390 | 544.51 | 540.10 | 547.90 | -20.54 | -3.64% | 1 | 1 | 267.97% |
| NFLX250404C00400000 | 3/24/2025 9:35 AM | 400 | 559.06 | 530.30 | 538.00 | 0.00 | 0.00% | 2 | 2 | 279.69% |
| NFLX250404C00450000 | 3/20/2025 12:09 PM | 450 | 505.00 | 480.15 | 487.95 | 0.00 | 0.00% | - | 1 | 232.81% |
| NFLX250404C00460000 | 3/28/2025 11:18 AM | 460 | 489.33 | 470.30 | 478.30 | -2.89 | -0.59% | 1 | 1 | 247.66% |
| NFLX250404C00480000 | 3/20/2025 3:03 PM | 480 | 472.22 | 450.20 | 458.30 | 0.00 | 0.00% | - | 3 | 230.66% |
| NFLX250404C00490000 | 3/26/2025 10:25 AM | 490 | 485.64 | 440.40 | 448.10 | 485.64 | - | - | 1 | 224.02% |
| NFLX250404C00500000 | 3/27/2025 10:46 AM | 500 | 486.92 | 430.20 | 438.00 | 0.00 | 0.00% | 2 | 4 | 206.25% |
| NFLX250404C00550000 | 3/13/2025 9:31 AM | 550 | 368.45 | 380.25 | 388.40 | 0.00 | 0.00% | 6 | 7 | 190.82% |
| NFLX250404C00560000 | 3/17/2025 9:31 AM | 560 | 380.45 | 370.25 | 378.05 | 0.00 | 0.00% | - | 1 | 175.00% |
| NFLX250404C00570000 | 3/27/2025 1:45 PM | 570 | 414.00 | 361.20 | 368.05 | 414.00 | - | - | 1 | 191.02% |
| NFLX250404C00620000 | 3/28/2025 12:47 PM | 620 | 314.09 | 311.45 | 317.10 | 314.09 | - | 5 | 0 | 149.22% |
| NFLX250404C00625000 | 3/27/2025 2:06 PM | 625 | 359.57 | 306.45 | 312.10 | 359.57 | - | - | 4 | 146.58% |
| NFLX250404C00630000 | 3/19/2025 10:17 AM | 630 | 320.50 | 301.45 | 307.10 | 0.00 | 0.00% | - | 1 | 143.95% |
| NFLX250404C00635000 | 3/24/2025 9:48 AM | 635 | 326.44 | 296.45 | 302.10 | 326.44 | - | - | 1 | 141.31% |
| NFLX250404C00640000 | 3/26/2025 2:30 PM | 640 | 335.85 | 291.45 | 297.10 | 0.00 | 0.00% | 1 | 4 | 138.77% |
| NFLX250404C00650000 | 3/21/2025 10:51 AM | 650 | 312.58 | 281.45 | 287.10 | 0.00 | 0.00% | 6 | 9 | 133.64% |
| NFLX250404C00660000 | 3/28/2025 1:59 PM | 660 | 274.18 | 271.45 | 277.20 | 274.18 | - | 1 | 0 | 130.47% |
| NFLX250404C00665000 | 3/14/2025 1:46 PM | 665 | 248.15 | 266.45 | 272.20 | 0.00 | 0.00% | - | 1 | 127.93% |
| NFLX250404C00670000 | 3/28/2025 9:42 AM | 670 | 303.62 | 261.50 | 267.20 | 303.62 | - | 1 | 0 | 126.27% |
| NFLX250404C00680000 | 3/14/2025 1:41 PM | 680 | 234.63 | 252.70 | 257.20 | 0.00 | 0.00% | - | 1 | 136.08% |
| NFLX250404C00690000 | 3/28/2025 12:46 PM | 690 | 244.41 | 242.75 | 247.25 | -62.84 | -20.45% | 4 | 1 | 131.59% |
| NFLX250404C00700000 | 3/26/2025 11:07 AM | 700 | 283.81 | 232.70 | 237.25 | 0.00 | 0.00% | 5 | 6 | 125.71% |
| NFLX250404C00705000 | 3/28/2025 12:15 PM | 705 | 230.91 | 226.50 | 232.25 | 230.91 | - | 1 | 0 | 109.72% |
| NFLX250404C00710000 | 3/6/2025 11:55 AM | 710 | 243.55 | 221.55 | 227.25 | 0.00 | 0.00% | - | 1 | 108.01% |
| NFLX250404C00715000 | 3/26/2025 9:48 AM | 715 | 274.65 | 216.55 | 222.25 | 274.65 | - | - | 1 | 105.57% |
| NFLX250404C00730000 | 3/25/2025 9:58 AM | 730 | 260.11 | 201.55 | 207.30 | 0.00 | 0.00% | 1 | 8 | 98.97% |
| NFLX250404C00735000 | 3/7/2025 9:50 AM | 735 | 172.25 | 196.60 | 202.30 | 0.00 | 0.00% | 2 | 1 | 97.17% |
| NFLX250404C00740000 | 3/11/2025 10:21 AM | 740 | 157.45 | 191.60 | 197.35 | 0.00 | 0.00% | - | 1 | 95.31% |
| NFLX250404C00745000 | 3/19/2025 1:09 PM | 745 | 208.00 | 186.60 | 192.30 | 0.00 | 0.00% | - | 1 | 92.38% |
| NFLX250404C00750000 | 3/26/2025 3:36 PM | 750 | 219.60 | 181.65 | 187.40 | 0.00 | 0.00% | 1 | 18 | 91.60% |
| NFLX250404C00760000 | 3/28/2025 3:29 PM | 760 | 174.88 | 171.70 | 177.40 | -24.82 | -12.43% | 1 | 21 | 87.30% |
| NFLX250404C00770000 | 3/24/2025 12:10 PM | 770 | 197.42 | 161.75 | 167.50 | 197.42 | - | - | 1 | 83.86% |
| NFLX250404C00780000 | 3/14/2025 10:15 AM | 780 | 134.18 | 151.80 | 157.55 | 0.00 | 0.00% | - | 9 | 79.88% |
| NFLX250404C00790000 | 3/21/2025 1:15 PM | 790 | 168.21 | 141.90 | 147.55 | 0.00 | 0.00% | 5 | 19 | 75.81% |
| NFLX250404C00800000 | 3/28/2025 2:34 PM | 800 | 133.94 | 132.05 | 137.65 | -36.01 | -21.19% | 2 | 37 | 72.66% |
| NFLX250404C00810000 | 3/26/2025 3:36 PM | 810 | 159.92 | 122.20 | 127.80 | 0.00 | 0.00% | 4 | 36 | 69.53% |
| NFLX250404C00820000 | 3/17/2025 10:23 AM | 820 | 140.50 | 113.65 | 118.00 | 0.00 | 0.00% | 2 | 11 | 72.13% |
| NFLX250404C00825000 | 3/28/2025 9:55 AM | 825 | 148.84 | 107.55 | 113.10 | 148.84 | - | 2 | 0 | 65.23% |
| NFLX250404C00830000 | 3/27/2025 12:07 PM | 830 | 152.23 | 102.70 | 108.30 | 0.00 | 0.00% | 2 | 50 | 64.16% |
| NFLX250404C00835000 | 3/28/2025 10:59 AM | 835 | 111.10 | 97.90 | 103.45 | -33.90 | -23.38% | 1 | 2 | 62.93% |
| NFLX250404C00840000 | 3/28/2025 11:08 AM | 840 | 107.04 | 93.05 | 98.65 | -13.66 | -11.32% | 2 | 18 | 61.55% |
| NFLX250404C00845000 | 3/24/2025 2:50 PM | 845 | 126.03 | 88.30 | 93.75 | 0.00 | 0.00% | 3 | 33 | 60.03% |
| NFLX250404C00850000 | 3/28/2025 2:59 PM | 850 | 86.56 | 84.70 | 88.85 | -56.09 | -39.32% | 10 | 18 | 61.78% |
| NFLX250404C00855000 | 3/27/2025 9:45 AM | 855 | 116.65 | 78.90 | 84.25 | 0.00 | 0.00% | 1 | 16 | 57.78% |
| NFLX250404C00860000 | 3/28/2025 12:49 PM | 860 | 76.65 | 74.30 | 79.60 | -34.58 | -31.09% | 1 | 24 | 56.90% |
| NFLX250404C00865000 | 3/28/2025 1:06 PM | 865 | 70.05 | 70.10 | 73.95 | -48.87 | -41.09% | 10 | 18 | 54.32% |
| NFLX250404C00870000 | 3/28/2025 2:30 PM | 870 | 67.80 | 65.35 | 69.45 | -33.83 | -33.29% | 6 | 38 | 53.09% |
| NFLX250404C00875000 | 3/21/2025 2:57 PM | 875 | 85.82 | 61.00 | 65.20 | 0.00 | 0.00% | 2 | 52 | 53.00% |
| NFLX250404C00880000 | 3/28/2025 2:51 PM | 880 | 58.30 | 57.00 | 60.55 | -32.60 | -35.86% | 4 | 15 | 52.43% |
| NFLX250404C00885000 | 3/28/2025 1:20 PM | 885 | 54.71 | 52.65 | 56.15 | -45.06 | -45.16% | 2 | 38 | 51.36% |
| NFLX250404C00890000 | 3/28/2025 1:20 PM | 890 | 50.73 | 48.70 | 51.70 | -38.35 | -43.05% | 10 | 68 | 50.59% |
| NFLX250404C00895000 | 3/28/2025 3:58 PM | 895 | 47.08 | 46.10 | 47.30 | -38.62 | -45.06% | 4 | 36 | 51.63% |
| NFLX250404C00900000 | 3/28/2025 3:54 PM | 900 | 42.50 | 42.30 | 43.20 | -37.90 | -47.14% | 69 | 96 | 50.85% |
| NFLX250404C00905000 | 3/28/2025 12:20 PM | 905 | 38.43 | 38.55 | 39.45 | -44.92 | -53.89% | 13 | 106 | 50.27% |
| NFLX250404C00907500 | 3/28/2025 3:54 PM | 907.5 | 37.00 | 36.70 | 37.65 | -43.65 | -54.12% | 16 | 21 | 51.21% |
| NFLX250404C00910000 | 3/28/2025 3:56 PM | 910 | 35.80 | 34.85 | 35.80 | -41.20 | -53.51% | 6 | 100 | 50.73% |
| NFLX250404C00912500 | 3/28/2025 12:23 PM | 912.5 | 33.05 | 32.95 | 34.05 | 33.05 | - | 3 | 11 | 50.41% |
| NFLX250404C00915000 | 3/28/2025 3:58 PM | 915 | 32.11 | 31.45 | 32.25 | -43.39 | -57.47% | 15 | 145 | 49.87% |
| NFLX250404C00917500 | 3/28/2025 2:18 PM | 917.5 | 29.80 | 29.60 | 30.65 | -44.65 | -59.97% | 15 | 56 | 49.73% |
| NFLX250404C00920000 | 3/28/2025 3:50 PM | 920 | 27.85 | 28.10 | 28.90 | -39.00 | -58.34% | 51 | 84 | 49.13% |
| NFLX250404C00922500 | 3/28/2025 3:59 PM | 922.5 | 27.17 | 26.40 | 27.30 | -38.73 | -58.77% | 11 | 9 | 48.79% |
| NFLX250404C00925000 | 3/28/2025 3:56 PM | 925 | 25.71 | 24.95 | 25.80 | -37.69 | -59.45% | 135 | 87 | 48.58% |
| NFLX250404C00927500 | 3/28/2025 3:54 PM | 927.5 | 23.60 | 23.50 | 24.20 | -37.30 | -61.25% | 25 | 23 | 48.04% |
| NFLX250404C00930000 | 3/28/2025 3:57 PM | 930 | 22.85 | 22.00 | 22.65 | -36.25 | -61.34% | 357 | 164 | 47.50% |
| NFLX250404C00932500 | 3/28/2025 3:59 PM | 932.5 | 21.00 | 20.60 | 21.30 | -28.55 | -57.62% | 196 | 7 | 47.32% |
| NFLX250404C00935000 | 3/28/2025 3:59 PM | 935 | 19.80 | 19.30 | 19.90 | -31.95 | -61.74% | 391 | 66 | 46.92% |
| NFLX250404C00940000 | 3/28/2025 3:59 PM | 940 | 16.95 | 16.80 | 17.30 | -33.28 | -66.26% | 439 | 47 | 46.24% |
| NFLX250404C00945000 | 3/28/2025 3:59 PM | 945 | 15.00 | 14.50 | 14.95 | -27.10 | -64.37% | 507 | 80 | 45.68% |
| NFLX250404C00950000 | 3/28/2025 3:59 PM | 950 | 12.65 | 12.55 | 12.90 | -29.80 | -70.20% | 881 | 135 | 45.35% |
| NFLX250404C00955000 | 3/28/2025 3:54 PM | 955 | 10.85 | 10.50 | 10.95 | -25.50 | -70.15% | 422 | 123 | 44.79% |
| NFLX250404C00960000 | 3/28/2025 3:59 PM | 960 | 9.13 | 8.95 | 9.25 | -24.27 | -72.66% | 521 | 342 | 44.37% |
| NFLX250404C00962500 | 3/28/2025 3:59 PM | 962.5 | 8.38 | 8.10 | 8.50 | 8.38 | - | 259 | 2 | 44.23% |
| NFLX250404C00965000 | 3/28/2025 3:59 PM | 965 | 7.60 | 7.40 | 7.75 | -19.59 | -72.05% | 379 | 277 | 43.98% |
| NFLX250404C00967500 | 3/28/2025 3:59 PM | 967.5 | 6.95 | 6.75 | 7.05 | 6.95 | - | 365 | 4 | 43.73% |
| NFLX250404C00970000 | 3/28/2025 3:59 PM | 970 | 6.28 | 6.25 | 6.35 | -17.96 | -74.09% | 1,371 | 484 | 43.35% |
| NFLX250404C00972500 | 3/28/2025 3:54 PM | 972.5 | 5.75 | 5.60 | 5.85 | 5.75 | - | 153 | 5 | 43.45% |
| NFLX250404C00975000 | 3/28/2025 3:59 PM | 975 | 5.25 | 5.05 | 5.35 | -15.90 | -75.18% | 591 | 231 | 43.43% |
| NFLX250404C00977500 | 3/28/2025 3:54 PM | 977.5 | 4.59 | 4.60 | 4.85 | 4.59 | - | 450 | 25 | 43.30% |
| NFLX250404C00980000 | 3/28/2025 3:59 PM | 980 | 4.31 | 4.10 | 4.40 | -14.19 | -76.70% | 630 | 889 | 43.22% |
| NFLX250404C00982500 | 3/28/2025 3:56 PM | 982.5 | 3.92 | 3.75 | 3.95 | 3.92 | - | 167 | 52 | 43.01% |
| NFLX250404C00985000 | 3/28/2025 3:59 PM | 985 | 3.45 | 3.35 | 3.55 | -12.65 | -78.57% | 586 | 397 | 42.86% |
| NFLX250404C00987500 | 3/28/2025 3:56 PM | 987.5 | 3.20 | 3.05 | 3.25 | 3.20 | - | 93 | 36 | 42.99% |
| NFLX250404C00990000 | 3/28/2025 3:59 PM | 990 | 2.92 | 2.73 | 2.91 | -10.98 | -78.99% | 825 | 661 | 42.85% |
| NFLX250404C00995000 | 3/28/2025 3:59 PM | 995 | 2.35 | 2.23 | 2.35 | -9.85 | -80.74% | 796 | 410 | 42.75% |
| NFLX250404C01000000 | 3/28/2025 3:59 PM | 1000 | 1.87 | 1.85 | 1.89 | -8.33 | -81.67% | 2,150 | 815 | 42.68% |
| NFLX250404C01005000 | 3/28/2025 3:59 PM | 1005 | 1.50 | 1.45 | 1.53 | -6.88 | -82.10% | 339 | 249 | 42.76% |
| NFLX250404C01010000 | 3/28/2025 3:59 PM | 1010 | 1.24 | 1.17 | 1.24 | -6.05 | -82.99% | 924 | 431 | 42.90% |
| NFLX250404C01015000 | 3/28/2025 3:59 PM | 1015 | 1.00 | 0.95 | 1.01 | -4.90 | -83.05% | 317 | 388 | 43.12% |
| NFLX250404C01020000 | 3/28/2025 3:59 PM | 1020 | 0.81 | 0.70 | 0.90 | -4.08 | -83.44% | 1,643 | 493 | 44.10% |
| NFLX250404C01025000 | 3/28/2025 3:54 PM | 1025 | 0.65 | 0.58 | 0.85 | -3.23 | -83.25% | 1,157 | 583 | 45.56% |
| NFLX250404C01030000 | 3/28/2025 3:59 PM | 1030 | 0.58 | 0.42 | 0.74 | -2.53 | -81.35% | 1,208 | 770 | 46.27% |
| NFLX250404C01035000 | 3/28/2025 3:50 PM | 1035 | 0.42 | 0.35 | 0.68 | -2.37 | -84.95% | 181 | 208 | 47.41% |
| NFLX250404C01040000 | 3/28/2025 3:59 PM | 1040 | 0.40 | 0.29 | 0.40 | -1.58 | -79.80% | 271 | 221 | 45.17% |
| NFLX250404C01045000 | 3/28/2025 3:59 PM | 1045 | 0.46 | 0.23 | 0.38 | -1.14 | -71.25% | 302 | 268 | 46.48% |
| NFLX250404C01050000 | 3/28/2025 3:59 PM | 1050 | 0.28 | 0.23 | 0.28 | -1.02 | -78.46% | 773 | 597 | 46.05% |
| NFLX250404C01055000 | 3/28/2025 3:48 PM | 1055 | 0.22 | 0.20 | 0.37 | -0.80 | -78.43% | 119 | 547 | 49.56% |
| NFLX250404C01060000 | 3/28/2025 3:57 PM | 1060 | 0.22 | 0.17 | 0.22 | -0.56 | -71.79% | 80 | 339 | 47.66% |
| NFLX250404C01065000 | 3/28/2025 1:57 PM | 1065 | 0.18 | 0.08 | 0.24 | -0.54 | -75.00% | 51 | 150 | 49.71% |
| NFLX250404C01070000 | 3/28/2025 3:58 PM | 1070 | 0.21 | 0.09 | 0.20 | -0.40 | -65.57% | 436 | 469 | 50.05% |
| NFLX250404C01075000 | 3/28/2025 3:15 PM | 1075 | 0.15 | 0.06 | 0.17 | -0.32 | -68.09% | 122 | 221 | 50.49% |
| NFLX250404C01080000 | 3/28/2025 3:49 PM | 1080 | 0.11 | 0.10 | 0.33 | -0.27 | -71.05% | 95 | 260 | 53.47% |
| NFLX250404C01085000 | 3/28/2025 3:49 PM | 1085 | 0.10 | 0.04 | 0.40 | -0.25 | -71.43% | 44 | 51 | 55.08% |
| NFLX250404C01090000 | 3/27/2025 1:11 PM | 1090 | 0.32 | 0.04 | 0.46 | 0.00 | 0.00% | 116 | 142 | 57.47% |
| NFLX250404C01095000 | 3/28/2025 12:56 PM | 1095 | 0.10 | 0.03 | 0.13 | -0.29 | -74.36% | 16 | 29 | 51.56% |
| NFLX250404C01100000 | 3/28/2025 3:58 PM | 1100 | 0.07 | 0.06 | 0.12 | -0.17 | -70.83% | 42 | 436 | 53.61% |
| NFLX250404C01105000 | 3/28/2025 10:10 AM | 1105 | 0.04 | 0.02 | 0.47 | -0.46 | -92.00% | 2 | 13 | 61.67% |
| NFLX250404C01110000 | 3/28/2025 3:14 PM | 1110 | 0.06 | 0.02 | 0.45 | -0.10 | -62.50% | 70 | 234 | 62.79% |
| NFLX250404C01115000 | 3/28/2025 1:29 PM | 1115 | 0.05 | 0.02 | 0.12 | -0.08 | -61.54% | 1 | 33 | 56.06% |
| NFLX250404C01120000 | 3/28/2025 1:29 PM | 1120 | 0.05 | 0.01 | 0.53 | -0.09 | -64.29% | 2 | 76 | 66.75% |
| NFLX250404C01130000 | 3/28/2025 10:31 AM | 1130 | 0.84 | 0.00 | 0.66 | 0.75 | 833.33% | 6 | 10 | 71.34% |
| NFLX250404C01140000 | 3/28/2025 3:43 PM | 1140 | 0.46 | 0.01 | 0.47 | 0.26 | 130.00% | 2 | 18 | 71.29% |
| NFLX250404C01150000 | 3/28/2025 3:59 PM | 1150 | 0.08 | 0.01 | 0.39 | 0.02 | 33.33% | 56 | 334 | 72.36% |
| NFLX250404C01160000 | 3/25/2025 2:18 PM | 1160 | 0.14 | 0.00 | 0.81 | 0.00 | 0.00% | 1 | 14 | 81.84% |
| NFLX250404C01170000 | 3/3/2025 10:26 AM | 1170 | 1.05 | 0.00 | 0.74 | 0.00 | 0.00% | 1 | 24 | 83.59% |
| NFLX250404C01180000 | 3/27/2025 11:26 AM | 1180 | 0.09 | 0.00 | 0.68 | 0.00 | 0.00% | 3 | 7 | 85.40% |
| NFLX250404C01190000 | 3/25/2025 3:06 PM | 1190 | 0.10 | 0.00 | 0.82 | 0.00 | 0.00% | 63 | 62 | 90.14% |
| NFLX250404C01200000 | 3/28/2025 3:47 PM | 1200 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 48 | 192 | 66.80% |
| NFLX250404C01210000 | 3/24/2025 10:14 AM | 1210 | 0.09 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 33 | 67.19% |
| NFLX250404C01220000 | 3/25/2025 10:02 AM | 1220 | 0.10 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 1 | 68.75% |
| NFLX250404C01230000 | 3/28/2025 12:07 PM | 1230 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 1 | 70 | 67.19% |
| NFLX250404C01240000 | 3/18/2025 3:26 PM | 1240 | 0.19 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 68.75% |
| NFLX250404C01250000 | 3/26/2025 11:29 AM | 1250 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1 | 70.31% |
| NFLX250404C01260000 | 3/26/2025 11:29 AM | 1260 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 6 | 71.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX250404P00350000 | 3/3/2025 9:31 AM | 350 | 0.45 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 231.25% |
| NFLX250404P00360000 | 3/12/2025 2:34 PM | 360 | 0.08 | 0.00 | 0.01 | 0.00 | 0.00% | - | 7 | 225.00% |
| NFLX250404P00390000 | 3/28/2025 10:29 AM | 390 | 0.01 | 0.00 | 0.01 | 0.01 | - | 1 | 1 | 206.25% |
| NFLX250404P00400000 | 3/27/2025 1:13 PM | 400 | 0.11 | 0.00 | 0.56 | 0.11 | - | - | 1 | 277.73% |
| NFLX250404P00500000 | 3/28/2025 3:04 PM | 500 | 0.01 | 0.00 | 0.01 | -0.59 | -98.33% | 26 | 2 | 150.00% |
| NFLX250404P00520000 | 3/10/2025 1:34 PM | 520 | 0.59 | 0.00 | 0.82 | 0.00 | 0.00% | - | 1 | 205.57% |
| NFLX250404P00550000 | 3/18/2025 2:25 PM | 550 | 0.14 | 0.00 | 0.82 | 0.00 | 0.00% | - | 1 | 187.50% |
| NFLX250404P00590000 | 3/17/2025 11:09 AM | 590 | 0.13 | 0.00 | 0.83 | 0.00 | 0.00% | - | 1 | 164.94% |
| NFLX250404P00600000 | 3/28/2025 12:41 PM | 600 | 0.03 | 0.00 | 0.84 | 0.00 | 0.00% | 1 | 27 | 159.77% |
| NFLX250404P00610000 | 3/21/2025 1:09 PM | 610 | 0.11 | 0.00 | 0.84 | 0.00 | 0.00% | 3 | 1 | 154.35% |
| NFLX250404P00630000 | 3/21/2025 11:01 AM | 630 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 37 | 122.46% |
| NFLX250404P00635000 | 3/13/2025 3:47 PM | 635 | 0.69 | 0.00 | 0.85 | 0.00 | 0.00% | - | 45 | 141.41% |
| NFLX250404P00640000 | 3/13/2025 3:47 PM | 640 | 0.76 | 0.00 | 0.15 | 0.00 | 0.00% | 25 | 37 | 114.65% |
| NFLX250404P00645000 | 3/13/2025 3:47 PM | 645 | 0.89 | 0.00 | 0.83 | 0.00 | 0.00% | - | 31 | 135.84% |
| NFLX250404P00650000 | 3/28/2025 2:48 PM | 650 | 0.04 | 0.00 | 0.10 | 0.01 | 33.33% | 13 | 40 | 106.25% |
| NFLX250404P00660000 | 3/12/2025 10:35 AM | 660 | 0.87 | 0.00 | 0.86 | 0.00 | 0.00% | 3 | 17 | 128.81% |
| NFLX250404P00665000 | 3/11/2025 2:54 PM | 665 | 1.25 | 0.00 | 0.86 | 0.00 | 0.00% | - | 1 | 126.32% |
| NFLX250404P00670000 | 3/27/2025 1:20 PM | 670 | 0.01 | 0.00 | 0.87 | 0.00 | 0.00% | 2 | 33 | 124.02% |
| NFLX250404P00675000 | 3/27/2025 1:14 PM | 675 | 0.09 | 0.00 | 0.87 | 0.00 | 0.00% | 1 | 20 | 121.53% |
| NFLX250404P00680000 | 3/26/2025 10:16 AM | 680 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 42 | 89.84% |
| NFLX250404P00685000 | 3/13/2025 1:13 PM | 685 | 1.11 | 0.00 | 0.88 | 0.00 | 0.00% | - | 13 | 116.80% |
| NFLX250404P00690000 | 3/10/2025 3:14 PM | 690 | 3.30 | 0.00 | 0.89 | 0.00 | 0.00% | 32 | 29 | 114.55% |
| NFLX250404P00700000 | 3/28/2025 3:11 PM | 700 | 0.06 | 0.06 | 0.07 | 0.05 | 500.00% | 112 | 75 | 88.28% |
| NFLX250404P00705000 | 3/28/2025 1:41 PM | 705 | 0.06 | 0.00 | 0.80 | -0.72 | -92.31% | 1 | 13 | 105.76% |
| NFLX250404P00710000 | 3/28/2025 1:41 PM | 710 | 0.11 | 0.00 | 0.10 | -4.59 | -97.66% | 1 | 25 | 82.03% |
| NFLX250404P00715000 | 3/25/2025 11:06 AM | 715 | 0.37 | 0.00 | 0.90 | 0.00 | 0.00% | 43 | 40 | 102.69% |
| NFLX250404P00720000 | 3/18/2025 11:52 AM | 720 | 0.76 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 41 | 78.13% |
| NFLX250404P00725000 | 3/24/2025 11:06 AM | 725 | 0.10 | 0.03 | 0.10 | 0.00 | 0.00% | 10 | 102 | 78.32% |
| NFLX250404P00730000 | 3/28/2025 1:44 PM | 730 | 0.06 | 0.03 | 0.10 | 0.00 | 0.00% | 2 | 9 | 76.37% |
| NFLX250404P00735000 | 3/28/2025 3:49 PM | 735 | 0.06 | 0.00 | 0.10 | -0.22 | -78.57% | 9 | 75 | 72.66% |
| NFLX250404P00740000 | 3/27/2025 12:25 PM | 740 | 0.09 | 0.00 | 0.94 | 0.00 | 0.00% | 50 | 103 | 91.50% |
| NFLX250404P00750000 | 3/28/2025 3:23 PM | 750 | 0.15 | 0.04 | 0.49 | 0.07 | 87.50% | 214 | 450 | 80.47% |
| NFLX250404P00760000 | 3/28/2025 3:49 PM | 760 | 0.14 | 0.00 | 0.14 | -0.09 | -39.13% | 48 | 57 | 65.43% |
| NFLX250404P00770000 | 3/28/2025 3:59 PM | 770 | 0.19 | 0.12 | 0.28 | 0.06 | 46.15% | 214 | 106 | 69.34% |
| NFLX250404P00780000 | 3/28/2025 3:30 PM | 780 | 0.14 | 0.10 | 0.48 | 0.04 | 40.00% | 71 | 220 | 68.41% |
| NFLX250404P00790000 | 3/28/2025 3:59 PM | 790 | 0.39 | 0.30 | 0.51 | 0.22 | 129.41% | 65 | 234 | 67.19% |
| NFLX250404P00800000 | 3/28/2025 3:58 PM | 800 | 0.50 | 0.40 | 0.62 | 0.30 | 150.00% | 389 | 671 | 64.99% |
| NFLX250404P00810000 | 3/28/2025 3:59 PM | 810 | 0.67 | 0.47 | 0.67 | 0.33 | 97.06% | 217 | 256 | 61.57% |
| NFLX250404P00820000 | 3/28/2025 3:57 PM | 820 | 0.79 | 0.75 | 0.92 | 0.51 | 182.14% | 81 | 81 | 60.86% |
| NFLX250404P00825000 | 3/28/2025 3:54 PM | 825 | 0.93 | 0.80 | 0.98 | 0.48 | 106.67% | 43 | 76 | 59.16% |
| NFLX250404P00830000 | 3/28/2025 3:58 PM | 830 | 1.10 | 1.05 | 1.28 | 0.75 | 214.29% | 137 | 68 | 59.74% |
| NFLX250404P00835000 | 3/28/2025 3:58 PM | 835 | 1.26 | 0.97 | 1.55 | 0.85 | 207.32% | 155 | 90 | 58.18% |
| NFLX250404P00840000 | 3/28/2025 3:59 PM | 840 | 1.47 | 1.45 | 1.60 | 0.97 | 194.00% | 215 | 122 | 57.93% |
| NFLX250404P00845000 | 3/28/2025 3:57 PM | 845 | 1.63 | 1.71 | 1.81 | 1.09 | 201.85% | 221 | 104 | 57.14% |
| NFLX250404P00850000 | 3/28/2025 3:59 PM | 850 | 2.03 | 1.98 | 2.07 | 1.43 | 238.33% | 748 | 685 | 56.31% |
| NFLX250404P00855000 | 3/28/2025 3:59 PM | 855 | 2.26 | 2.29 | 2.39 | 1.63 | 258.73% | 180 | 99 | 55.55% |
| NFLX250404P00860000 | 3/28/2025 3:59 PM | 860 | 2.68 | 2.65 | 2.75 | 1.91 | 248.05% | 373 | 189 | 54.79% |
| NFLX250404P00865000 | 3/28/2025 3:59 PM | 865 | 3.05 | 3.05 | 3.20 | 2.31 | 312.16% | 235 | 114 | 54.08% |
| NFLX250404P00870000 | 3/28/2025 3:59 PM | 870 | 3.70 | 3.50 | 3.70 | 2.69 | 266.34% | 374 | 132 | 53.32% |
| NFLX250404P00875000 | 3/28/2025 3:59 PM | 875 | 4.03 | 4.05 | 4.25 | 3.00 | 291.26% | 204 | 109 | 52.60% |
| NFLX250404P00880000 | 3/28/2025 3:59 PM | 880 | 4.69 | 4.65 | 4.85 | 3.47 | 284.43% | 604 | 361 | 51.77% |
| NFLX250404P00885000 | 3/28/2025 3:59 PM | 885 | 5.35 | 5.40 | 5.60 | 3.96 | 284.89% | 674 | 343 | 51.18% |
| NFLX250404P00890000 | 3/28/2025 3:57 PM | 890 | 6.05 | 6.20 | 6.40 | 4.52 | 295.42% | 709 | 394 | 50.43% |
| NFLX250404P00895000 | 3/28/2025 3:59 PM | 895 | 7.15 | 7.10 | 7.45 | 5.49 | 330.72% | 620 | 193 | 50.43% |
| NFLX250404P00900000 | 3/28/2025 3:59 PM | 900 | 8.17 | 8.15 | 8.45 | 5.90 | 259.91% | 1,823 | 815 | 49.57% |
| NFLX250404P00905000 | 3/28/2025 3:58 PM | 905 | 9.20 | 9.35 | 9.70 | 6.82 | 286.55% | 340 | 103 | 49.05% |
| NFLX250404P00907500 | 3/28/2025 3:54 PM | 907.5 | 10.15 | 9.95 | 10.30 | 7.41 | 270.44% | 219 | 43 | 48.59% |
| NFLX250404P00910000 | 3/28/2025 3:58 PM | 910 | 10.51 | 10.65 | 11.00 | 7.45 | 243.46% | 573 | 389 | 48.29% |
| NFLX250404P00912500 | 3/28/2025 3:57 PM | 912.5 | 11.15 | 11.30 | 11.85 | 7.90 | 243.08% | 115 | 68 | 48.28% |
| NFLX250404P00915000 | 3/28/2025 3:59 PM | 915 | 12.23 | 12.10 | 12.60 | 9.53 | 352.96% | 457 | 213 | 47.90% |
| NFLX250404P00917500 | 3/28/2025 3:48 PM | 917.5 | 13.70 | 12.95 | 13.35 | 10.10 | 280.56% | 154 | 25 | 47.43% |
| NFLX250404P00920000 | 3/28/2025 3:59 PM | 920 | 13.92 | 13.90 | 14.20 | 9.87 | 243.70% | 662 | 755 | 47.10% |
| NFLX250404P00922500 | 3/28/2025 3:56 PM | 922.5 | 14.49 | 14.65 | 15.15 | 11.09 | 326.18% | 149 | 74 | 46.90% |
| NFLX250404P00925000 | 3/28/2025 3:59 PM | 925 | 15.62 | 15.60 | 16.10 | 11.04 | 241.05% | 607 | 185 | 46.59% |
| NFLX250404P00927500 | 3/28/2025 3:59 PM | 927.5 | 16.40 | 16.60 | 17.10 | 12.45 | 315.19% | 133 | 50 | 46.30% |
| NFLX250404P00930000 | 3/28/2025 3:58 PM | 930 | 17.60 | 17.65 | 18.15 | 12.30 | 232.08% | 2,306 | 325 | 46.01% |
| NFLX250404P00932500 | 3/28/2025 3:59 PM | 932.5 | 18.75 | 18.70 | 19.25 | 14.00 | 294.74% | 172 | 28 | 45.72% |
| NFLX250404P00935000 | 3/28/2025 3:58 PM | 935 | 19.86 | 19.85 | 20.45 | 13.56 | 215.24% | 675 | 773 | 45.55% |
| NFLX250404P00940000 | 3/28/2025 3:59 PM | 940 | 22.43 | 22.25 | 23.00 | 15.41 | 219.52% | 730 | 569 | 45.20% |
| NFLX250404P00945000 | 3/28/2025 3:59 PM | 945 | 25.18 | 24.90 | 25.70 | 17.18 | 214.75% | 443 | 542 | 44.75% |
| NFLX250404P00950000 | 3/28/2025 3:59 PM | 950 | 28.26 | 27.85 | 28.55 | 18.51 | 189.85% | 1,029 | 1,229 | 44.15% |
| NFLX250404P00955000 | 3/28/2025 3:57 PM | 955 | 30.40 | 30.90 | 31.75 | 19.80 | 186.79% | 740 | 411 | 43.92% |
| NFLX250404P00960000 | 3/28/2025 3:57 PM | 960 | 33.70 | 34.20 | 35.15 | 21.40 | 173.98% | 520 | 224 | 43.72% |
| NFLX250404P00962500 | 3/28/2025 3:54 PM | 962.5 | 36.50 | 35.95 | 36.95 | 36.50 | - | 122 | 11 | 43.70% |
| NFLX250404P00965000 | 3/28/2025 3:58 PM | 965 | 37.62 | 37.75 | 38.60 | 22.79 | 153.67% | 617 | 295 | 43.15% |
| NFLX250404P00967500 | 3/28/2025 3:45 PM | 967.5 | 40.44 | 39.40 | 40.75 | 40.44 | - | 44 | 13 | 43.88% |
| NFLX250404P00970000 | 3/28/2025 3:57 PM | 970 | 41.38 | 41.45 | 42.50 | 24.93 | 151.55% | 362 | 278 | 43.36% |
| NFLX250404P00972500 | 3/28/2025 2:37 PM | 972.5 | 45.05 | 43.30 | 44.55 | 45.05 | - | 102 | 32 | 43.60% |
| NFLX250404P00975000 | 3/28/2025 3:55 PM | 975 | 45.31 | 45.05 | 46.65 | 26.76 | 144.26% | 199 | 475 | 43.92% |
| NFLX250404P00977500 | 3/28/2025 11:10 AM | 977.5 | 36.55 | 46.90 | 49.65 | 36.55 | - | 26 | 19 | 47.05% |
| NFLX250404P00980000 | 3/28/2025 3:54 PM | 980 | 50.13 | 48.50 | 50.90 | 29.66 | 144.89% | 132 | 698 | 44.44% |
| NFLX250404P00982500 | 3/28/2025 10:24 AM | 982.5 | 32.70 | 50.65 | 53.55 | 32.70 | - | 16 | 18 | 46.42% |
| NFLX250404P00985000 | 3/28/2025 3:39 PM | 985 | 54.25 | 52.90 | 56.00 | 31.30 | 136.38% | 78 | 149 | 47.69% |
| NFLX250404P00987500 | 3/28/2025 3:14 PM | 987.5 | 57.05 | 54.80 | 58.20 | 57.05 | - | 1 | 12 | 48.04% |
| NFLX250404P00990000 | 3/28/2025 3:39 PM | 990 | 59.16 | 56.90 | 60.15 | 37.31 | 170.76% | 54 | 236 | 47.34% |
| NFLX250404P00995000 | 3/28/2025 12:52 PM | 995 | 63.17 | 60.20 | 65.65 | 38.47 | 155.75% | 26 | 173 | 51.98% |
| NFLX250404P01000000 | 3/28/2025 3:54 PM | 1000 | 67.32 | 64.70 | 68.85 | 36.27 | 116.81% | 43 | 118 | 46.90% |
| NFLX250404P01005000 | 3/28/2025 12:24 PM | 1005 | 74.13 | 69.35 | 73.85 | 44.56 | 150.69% | 4 | 102 | 49.32% |
| NFLX250404P01010000 | 3/28/2025 10:40 AM | 1010 | 58.00 | 74.10 | 78.60 | 21.65 | 59.56% | 8 | 57 | 50.40% |
| NFLX250404P01015000 | 3/28/2025 12:01 PM | 1015 | 78.55 | 78.90 | 83.40 | 36.20 | 85.48% | 6 | 17 | 51.59% |
| NFLX250404P01020000 | 3/28/2025 12:01 PM | 1020 | 83.10 | 83.70 | 88.30 | 38.50 | 86.32% | 3 | 31 | 53.24% |
| NFLX250404P01025000 | 3/28/2025 1:51 PM | 1025 | 90.30 | 88.65 | 93.20 | 45.65 | 102.24% | 13 | 46 | 54.81% |
| NFLX250404P01030000 | 3/27/2025 12:45 PM | 1030 | 49.10 | 93.60 | 98.10 | 0.00 | 0.00% | 30 | 20 | 56.31% |
| NFLX250404P01035000 | 3/27/2025 10:02 AM | 1035 | 59.90 | 98.50 | 103.05 | 0.00 | 0.00% | 10 | 15 | 58.08% |
| NFLX250404P01040000 | 3/26/2025 10:22 AM | 1040 | 65.00 | 103.50 | 109.25 | 0.00 | 0.00% | 3 | 7 | 67.53% |
| NFLX250404P01045000 | 3/26/2025 9:46 AM | 1045 | 57.00 | 108.45 | 113.05 | 0.00 | 0.00% | 6 | 3 | 62.21% |
| NFLX250404P01050000 | 3/26/2025 3:38 PM | 1050 | 82.00 | 113.30 | 120.15 | 0.00 | 0.00% | 1 | 15 | 51.37% |
| NFLX250404P01055000 | 2/18/2025 10:36 AM | 1055 | 44.90 | 96.30 | 100.25 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| NFLX250404P01060000 | 3/25/2025 9:44 AM | 1060 | 79.05 | 123.30 | 129.25 | 0.00 | 0.00% | 1 | 1 | 76.17% |
| NFLX250404P01065000 | 3/20/2025 3:36 PM | 1065 | 112.35 | 128.30 | 135.75 | 0.00 | 0.00% | 2 | 0 | 60.52% |
| NFLX250404P01070000 | 3/25/2025 12:00 PM | 1070 | 78.51 | 133.30 | 139.10 | 0.00 | 0.00% | 10 | 0 | 79.42% |
| NFLX250404P01075000 | 3/26/2025 9:49 AM | 1075 | 88.45 | 138.30 | 144.05 | 88.45 | - | - | 0 | 81.14% |
| NFLX250404P01080000 | 3/21/2025 3:55 PM | 1080 | 119.60 | 143.30 | 149.30 | 0.00 | 0.00% | 1 | 0 | 51.22% |
| NFLX250404P01085000 | 3/27/2025 12:09 PM | 1085 | 102.80 | 148.30 | 154.10 | 102.80 | - | - | 0 | 85.47% |
| NFLX250404P01090000 | 3/27/2025 9:46 AM | 1090 | 115.55 | 153.30 | 159.30 | 115.55 | - | - | 0 | 54.00% |
| NFLX250404P01100000 | 3/13/2025 3:29 PM | 1100 | 203.00 | 163.30 | 169.10 | 0.00 | 0.00% | 4 | 0 | 50.59% |
| NFLX250404P01105000 | 2/28/2025 10:46 AM | 1105 | 128.15 | 168.30 | 173.10 | 0.00 | 0.00% | 1 | 0 | 85.58% |
| NFLX250404P01150000 | 2/25/2025 2:54 PM | 1150 | 173.80 | 213.30 | 219.10 | 0.00 | 0.00% | - | 0 | 62.70% |
| NFLX250404P01190000 | 3/28/2025 11:52 AM | 1190 | 251.09 | 253.35 | 258.05 | 251.09 | - | 5 | 0 | 113.78% |
| NFLX250404P01200000 | 3/14/2025 9:59 AM | 1200 | 293.50 | 263.30 | 269.10 | 0.00 | 0.00% | - | 0 | 74.22% |
Related Tickers
DIS The Walt Disney Company
98.07
-2.37%
ROKU Roku, Inc.
72.49
-4.68%
AMC AMC Entertainment Holdings, Inc.
2.8800
-2.70%
SIRI Sirius XM Holdings Inc.
22.75
-4.49%
WBD Warner Bros. Discovery, Inc.
10.37
-5.81%
PARA Paramount Global
11.56
-1.03%
TKO TKO Group Holdings, Inc.
149.70
-1.44%
IQ iQIYI, Inc.
2.2500
-5.06%
LYV Live Nation Entertainment, Inc.
125.03
-2.38%
EDR Endeavor Group Holdings, Inc.
29.25
+1.46%