Netflix Inc $438.55

down -4.45


10/7/2014 04:00 PM  |  NASDAQ : NFLX  
Industries : Media / Catv Systems
Last Trade: 438.55
Trade Time: Jul 10 04:00 PM Eastern Daylight Time
Change: -4.45 (-1.01 %)
Prev Close: 443.00
Open: 434.39
Bid: 438.39
Ask: 438.56
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get NFLX Trend Analysis - it has outperformed the S&P 500 by 60%
Options:

Call Options: NFLX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 NFLX1419G95 345.55 0.00 342.45 49.0 344.85 10.0 0.0 0
100.00 NFLX1419G100 340.55 0.00 337.30 1.0 339.85 21.0 0.0 0
105.00 NFLX1419G105 335.55 0.00 332.45 49.0 334.85 10.0 0.0 0
110.00 NFLX1419G110 330.55 0.00 327.45 3.0 329.85 30.0 0.0 0
115.00 NFLX1419G115 325.65 0.00 322.45 32.0 324.95 30.0 0.0 0
120.00 NFLX1419G120 320.65 0.00 317.45 32.0 319.95 30.0 0.0 0
125.00 NFLX1419G125 315.55 0.00 312.50 32.0 314.85 10.0 0.0 0
130.00 NFLX1419G130 310.30 -0.05 307.00 13.0 309.85 30.0 1.0 0
135.00 NFLX1419G135 305.65 0.00 302.30 1.0 305.80 1.0 0.0 0
140.00 NFLX1419G140 300.55 0.00 297.35 1.0 300.55 1.0 0.0 0
145.00 NFLX1419G145 226.05 -69.30 292.50 48.0 294.85 10.0 1.0 1
150.00 NFLX1419G150 170.90 -119.15 287.50 28.0 289.85 21.0 1.0 1
155.00 NFLX1419G155 165.90 -119.65 282.50 58.0 284.85 30.0 1.0 1
160.00 NFLX1419G160 280.65 0.00 277.50 48.0 279.85 30.0 0.0 0
165.00 NFLX1419G165 275.55 0.00 272.55 39.0 274.95 30.0 0.0 0
170.00 NFLX1419G170 270.55 0.00 267.50 58.0 269.80 30.0 0.0 0
175.00 NFLX1419G175 265.55 0.00 262.55 42.0 265.00 30.0 0.0 0
180.00 NFLX1419G180 260.65 0.00 257.55 39.0 259.95 30.0 0.0 0
185.00 NFLX1419G185 135.05 -120.60 251.85 4.0 254.95 6.0 1.0 1
190.00 NFLX1419G190 130.15 -120.50 247.00 21.0 249.85 6.0 1.0 1
195.00 NFLX1419G195 147.95 -97.70 241.85 13.0 245.60 1.0 1.0 1
200.00 NFLX1419G200 123.50 -117.05 237.00 21.0 239.85 6.0 1.0 1
205.00 NFLX1419G205 169.40 -66.15 231.85 4.0 234.95 6.0 1.0 1
210.00 NFLX1419G210 157.00 -73.65 227.60 29.0 229.80 30.0 1.0 1
215.00 NFLX1419G215 154.04 -71.51 222.40 1.0 224.95 10.0 1.0 1
220.00 NFLX1419G220 122.90 -97.65 217.50 48.0 220.00 30.0 1.0 1
225.00 NFLX1419G225 144.00 -71.55 212.35 1.0 215.55 1.0 1.0 1
230.00 NFLX1419G230 138.75 -71.90 207.35 48.0 209.95 30.0 1.0 1
235.00 NFLX1419G235 135.75 -69.85 202.40 1.0 204.95 10.0 1.0 1
240.00 NFLX1419G240 200.55 0.00 197.40 1.0 199.95 10.0 0.0 0
245.00 NFLX1419G245 198.98 3.73 192.00 3.0 195.20 10.0 2.0 2
250.00 NFLX1419G250 172.25 -18.30 187.10 33.0 189.95 10.0 2.0 2
255.00 NFLX1419G255 68.70 -116.90 182.75 3.0 185.00 21.0 3.0 3
260.00 NFLX1419G260 73.00 -107.20 177.60 3.0 179.95 10.0 1.0 1
265.00 NFLX1419G265 69.40 -106.30 172.05 10.0 174.95 30.0 1.0 2
270.00 NFLX1419G270 203.00 32.40 167.80 25.0 170.50 1.0 20.0 41
275.00 NFLX1419G275 113.00 -52.60 162.75 29.0 165.35 1.0 1.0 21
280.00 NFLX1419G280 191.83 31.13 157.40 25.0 160.20 34.0 1.0 20
285.00 NFLX1419G285 161.00 5.40 152.80 40.0 154.95 65.0 7.0 41
290.00 NFLX1419G290 143.75 -6.85 147.80 32.0 149.95 63.0 1.0 23
295.00 NFLX1419G295 124.90 -20.80 142.80 3.0 145.20 21.0 7.0 43
300.00 NFLX1411G300 141.15 0.00 137.30 51.0 140.20 6.0 0.0 0
300.00 NFLX1419G300 162.00 21.30 137.40 39.0 140.20 21.0 2.0 77
305.00 NFLX1419G305 115.35 -20.35 132.25 4.0 135.20 21.0 7.0 45
310.00 NFLX1411G310 108.85 -21.90 126.80 4.0 130.20 6.0 1.0 1
310.00 NFLX1419G310 132.00 1.40 127.80 21.0 130.55 2.0 5.0 59
315.00 NFLX1411G315 125.75 0.00 121.80 6.0 125.20 6.0 0.0 0
315.00 NFLX1419G315 104.65 -20.95 122.65 7.0 125.00 48.0 1.0 649
320.00 NFLX1411G320 121.10 0.00 117.30 51.0 120.20 6.0 0.0 0
320.00 NFLX1419G320 143.81 23.51 117.80 42.0 120.00 63.0 2.0 95
325.00 NFLX1411G325 115.50 0.00 112.20 6.0 115.20 6.0 0.0 0
325.00 NFLX1419G325 114.11 -1.54 112.80 3.0 115.25 21.0 1.0 580
330.00 NFLX1411G330 98.78 -12.07 107.30 6.0 110.20 6.0 2.0 2
330.00 NFLX1419G330 108.70 -1.95 107.30 44.0 110.25 21.0 4.0 216
330.00 NFLX1425G330 110.70 0.00 107.85 18.0 110.90 37.0 0.0 0
335.00 NFLX1411G335 105.55 0.00 102.55 21.0 104.95 43.0 0.0 0
335.00 NFLX1419G335 99.00 -8.05 102.85 13.0 105.00 45.0 1.0 91
335.00 NFLX1425G335 105.80 0.00 103.10 24.0 106.00 79.0 0.0 0
340.00 NFLX1411G340 88.87 -12.13 96.85 7.0 100.20 6.0 2.0 2
340.00 NFLX1419G340 98.50 -3.57 97.80 3.0 100.10 21.0 1.0 331
340.00 NFLX1425G340 103.62 0.00 98.20 15.0 101.05 47.0 3.0 3
345.00 NFLX1411G345 95.80 0.00 92.35 6.0 95.10 36.0 0.0 0
345.00 NFLX1419G345 93.20 -2.30 92.85 10.0 95.30 34.0 1.0 162
345.00 NFLX1425G345 96.05 0.00 93.30 14.0 96.15 57.0 0.0 0
350.00 NFLX1411G350 90.85 0.00 87.75 29.0 89.95 67.0 0.0 0
350.00 NFLX1419G350 88.58 -3.75 87.60 15.0 90.00 46.0 5.0 419
350.00 NFLX1425G350 89.50 -1.65 88.45 23.0 91.30 42.0 1.0 5
355.00 NFLX1411G355 87.95 1.75 82.75 35.0 84.95 70.0 1.0 1
355.00 NFLX1419G355 83.20 -2.60 83.00 24.0 85.10 78.0 5.0 109
355.00 NFLX1425G355 87.87 1.42 83.55 19.0 86.55 78.0 7.0 7
357.50 NFLX1411G357.5 83.05 0.00 80.30 31.0 82.45 79.0 0.0 0
360.00 NFLX1411G360 83.03 1.88 77.75 38.0 79.95 79.0 1.0 1
360.00 NFLX1419G360 70.75 -9.85 77.75 43.0 79.15 5.0 1.0 5,660
360.00 NFLX1425G360 112.30 30.60 78.80 17.0 81.75 111.0 1.0 4
362.50 NFLX1411G362.5 77.85 0.00 75.35 26.0 77.30 88.0 10.0 5
365.00 NFLX1411G365 76.00 0.00 72.80 31.0 74.95 79.0 0.0 0
365.00 NFLX1419G365 80.62 5.32 72.90 43.0 75.10 139.0 2.0 266
365.00 NFLX1425G365 66.83 -10.62 74.05 16.0 77.10 85.0 1.0 1
367.50 NFLX1411G367.5 73.50 0.00 70.20 43.0 72.30 83.0 0.0 0
370.00 NFLX1411G370 73.50 2.50 67.80 6.0 69.95 8.0 7.0 7
370.00 NFLX1419G370 69.95 -1.05 67.90 37.0 70.15 60.0 13.0 141
370.00 NFLX1425G370 65.10 -7.60 69.40 16.0 72.35 86.0 13.0 13
372.50 NFLX1411G372.5 68.05 0.00 65.00 3.0 67.40 21.0 0.0 0
375.00 NFLX1411G375 68.27 2.22 62.80 6.0 64.95 85.0 1.0 2
375.00 NFLX1419G375 67.10 -3.87 62.85 42.0 65.25 100.0 2.0 169
375.00 NFLX1425G375 61.20 -13.80 64.90 16.0 67.90 78.0 6.0 15
377.50 NFLX1411G377.5 64.50 0.90 60.30 38.0 62.45 74.0 11.0 12
380.00 NFLX1411G380 52.53 -8.47 57.80 93.0 59.95 157.0 32.0 36
380.00 NFLX1419G380 52.59 -10.51 57.80 246.0 60.15 276.0 30.0 264
380.00 NFLX1425G380 57.15 -6.75 60.35 134.0 63.40 171.0 1.0 11
382.50 NFLX1411G382.5 58.00 0.00 55.25 6.0 57.30 7.0 0.0 0
385.00 NFLX1411G385 56.30 0.00 52.50 11.0 54.90 21.0 4.0 3
385.00 NFLX1419G385 49.50 -6.10 52.85 50.0 55.45 85.0 2.0 261
385.00 NFLX1425G385 57.90 -5.20 56.40 40.0 58.75 189.0 14.0 11
387.50 NFLX1411G387.5 43.75 -9.25 50.30 6.0 52.30 12.0 5.0 3
387.50 NFLX1425G387.5 55.75 -1.25 53.95 137.0 56.85 188.0 12.0 13
390.00 NFLX1411G390 47.90 -4.95 47.80 43.0 49.95 103.0 1.0 18
390.00 NFLX1419G390 43.55 -9.75 47.85 39.0 50.50 87.0 3.0 276
390.00 NFLX1425G390 54.15 -5.20 52.15 96.0 54.70 188.0 1.0 15
392.50 NFLX1411G392.5 51.40 3.20 45.35 41.0 47.30 83.0 1.0 1
392.50 NFLX1425G392.5 52.50 -5.80 50.25 24.0 51.15 38.0 3.0 11
395.00 NFLX1411G395 53.68 0.00 42.80 62.0 44.80 148.0 4.0 6
395.00 NFLX1419G395 39.23 -11.60 43.15 5.0 45.55 20.0 2.0 153
395.00 NFLX1425G395 47.90 -4.70 48.10 66.0 49.25 87.0 3.0 34
397.50 NFLX1411G397.5 43.15 0.00 40.30 78.0 42.50 187.0 5.0 5
397.50 NFLX1425G397.5 48.45 -1.65 45.80 165.0 47.30 125.0 3.0 34
400.00 NFLX1411G400 42.00 -5.25 37.80 155.0 40.00 304.0 14.0 42
400.00 NFLX1419G400 40.00 -2.00 38.40 35.0 40.75 124.0 39.0 763
400.00 NFLX1425G400 41.60 -6.68 44.15 34.0 45.30 63.0 2.0 36
402.50 NFLX1411G402.5 42.50 4.15 35.40 58.0 37.50 192.0 2.0 2
402.50 NFLX1425G402.5 48.30 2.00 42.20 84.0 43.30 56.0 6.0 16
405.00 NFLX1411G405 33.77 -8.98 32.95 26.0 35.05 162.0 10.0 20
405.00 NFLX1419G405 38.78 1.18 33.60 31.0 35.95 183.0 19.0 243
405.00 NFLX1425G405 35.18 -9.77 40.55 38.0 41.65 126.0 1.0 33
407.50 NFLX1411G407.5 30.50 -2.75 30.40 23.0 32.55 150.0 4.0 6
407.50 NFLX1425G407.5 33.60 -11.15 38.80 31.0 39.60 34.0 25.0 48
410.00 NFLX1411G410 33.07 -6.18 27.90 62.0 29.95 161.0 1.0 7
410.00 NFLX1419G410 29.24 -8.63 29.05 63.0 30.25 5.0 97.0 393
410.00 NFLX1425G410 35.10 -7.80 36.95 29.0 38.30 201.0 9.0 7
412.50 NFLX1411G412.5 36.00 0.00 25.40 43.0 27.50 163.0 1.0 4
412.50 NFLX1425G412.5 30.45 -8.53 35.20 23.0 36.00 53.0 1.0 28
415.00 NFLX1411G415 24.20 -2.41 23.20 24.0 23.95 69.0 41.0 21
415.00 NFLX1419G415 26.30 -4.84 24.70 31.0 26.60 357.0 36.0 330
415.00 NFLX1425G415 37.25 0.00 33.40 38.0 34.35 89.0 21.0 68
417.50 NFLX1411G417.5 14.10 -9.30 20.75 11.0 21.35 16.0 11.0 8
417.50 NFLX1425G417.5 29.75 -5.92 31.85 63.0 32.65 41.0 1.0 17
420.00 NFLX1411G420 18.00 -2.70 18.25 61.0 18.90 25.0 135.0 741
420.00 NFLX1419G420 21.31 -1.69 20.25 59.0 21.70 146.0 89.0 582
420.00 NFLX1425G420 31.10 -3.10 30.20 74.0 31.05 34.0 13.0 44
422.50 NFLX1411G422.5 18.10 -0.40 15.75 16.0 16.40 10.0 20.0 57
422.50 NFLX1425G422.5 30.15 -2.50 28.80 47.0 29.50 24.0 14.0 13
425.00 NFLX1411G425 14.45 -3.75 13.40 11.0 14.00 49.0 211.0 771
425.00 NFLX1419G425 17.10 -3.41 16.10 127.0 17.45 94.0 75.0 410
425.00 NFLX1425G425 27.61 -2.39 27.25 42.0 27.95 30.0 7.0 23
427.50 NFLX1411G427.5 11.45 -4.30 10.95 7.0 11.45 2.0 106.0 26
427.50 NFLX1425G427.5 27.65 -1.95 25.85 33.0 26.65 91.0 7.0 10
430.00 NFLX1411G430 8.60 -4.85 8.60 6.0 9.00 8.0 1597.0 147
430.00 NFLX1419G430 12.70 -3.85 12.50 20.0 13.05 9.0 1016.0 1,023
430.00 NFLX1425G430 25.20 -1.80 24.35 51.0 25.30 38.0 31.0 82
432.50 NFLX1411G432.5 6.59 -3.11 6.40 23.0 6.80 80.0 1429.0 63
432.50 NFLX1425G432.5 23.30 -3.50 23.05 46.0 23.65 14.0 12.0 20
435.00 NFLX1411G435 4.60 -4.55 4.35 49.0 4.90 2.0 5571.0 154
435.00 NFLX1419G435 9.38 -3.02 9.20 14.0 9.55 11.0 879.0 543
435.00 NFLX1425G435 23.35 -2.65 21.75 50.0 22.50 2.0 82.0 38
437.50 NFLX1411G437.5 2.99 -3.46 2.80 31.0 3.25 4.0 1749.0 111
437.50 NFLX1425G437.5 22.10 -4.35 20.30 238.0 21.15 83.0 52.0 21
440.00 NFLX1411G440 1.64 -3.71 1.67 1.0 1.80 11.0 7929.0 585
440.00 NFLX1419G440 6.70 -3.00 6.60 2.0 6.80 22.0 2851.0 1,006
440.00 NFLX1425G440 19.60 -3.40 19.30 27.0 19.90 68.0 212.0 178
442.50 NFLX1411G442.5 0.85 -2.95 0.88 1.0 0.99 1.0 3813.0 710
442.50 NFLX1425G442.5 19.95 -2.80 18.05 61.0 18.65 23.0 25.0 33
445.00 NFLX1411G445 0.51 -2.24 0.18 10.0 0.52 3.0 7925.0 2,005
445.00 NFLX1419G445 4.55 -2.85 4.40 46.0 4.55 10.0 4489.0 1,070
445.00 NFLX1425G445 17.55 -3.03 16.95 74.0 17.60 4.0 129.0 199
447.50 NFLX1411G447.5 0.26 -1.63 0.26 1.0 0.29 1.0 1839.0 755
447.50 NFLX1425G447.5 16.10 -2.85 15.90 25.0 16.40 21.0 25.0 67
450.00 NFLX1411G450 0.16 -1.01 0.16 3.0 0.20 6.0 4607.0 2,766
450.00 NFLX1419G450 3.05 -2.25 2.89 8.0 3.05 8.0 2994.0 1,488
450.00 NFLX1425G450 15.00 -3.21 14.85 35.0 15.35 71.0 360.0 185
452.50 NFLX1411G452.5 2.37 1.51 0.10 2.0 0.12 2.0 892.0 675
452.50 NFLX1425G452.5 14.15 -1.85 13.80 38.0 14.30 49.0 34.0 90
455.00 NFLX1411G455 0.07 -0.46 0.06 4.0 0.08 1.0 1721.0 2,777
455.00 NFLX1419G455 1.95 -1.90 1.94 1.0 2.03 1.0 1303.0 1,291
455.00 NFLX1425G455 13.00 -2.50 13.00 1.0 13.35 2.0 16.0 191
457.50 NFLX1411G457.5 0.05 -0.35 0.05 15.0 0.07 1.0 909.0 793
457.50 NFLX1425G457.5 9.95 -4.65 12.05 24.0 12.55 123.0 53.0 117
460.00 NFLX1411G460 0.05 -0.29 0.05 70.0 0.07 1.0 1371.0 3,319
460.00 NFLX1419G460 1.34 -1.29 1.28 3.0 1.35 1.0 961.0 2,061
460.00 NFLX1425G460 11.10 -3.08 11.15 18.0 11.60 85.0 353.0 125
462.50 NFLX1411G462.5 0.04 -0.22 0.03 3.0 0.04 52.0 505.0 923
465.00 NFLX1411G465 0.02 -0.18 0.02 2.0 0.04 6.0 675.0 2,108
465.00 NFLX1419G465 0.93 -0.92 0.89 1.0 0.95 6.0 780.0 1,512
465.00 NFLX1425G465 9.80 -2.18 9.55 5.0 9.90 1.0 8.0 135
467.50 NFLX1411G467.5 0.03 -0.12 0.02 255.0 0.04 10.0 443.0 830
470.00 NFLX1411G470 0.02 -0.09 0.02 1.0 0.03 8.0 322.0 1,761
470.00 NFLX1419G470 0.66 -0.68 0.62 1.0 0.66 1.0 811.0 2,113
470.00 NFLX1425G470 8.30 -2.00 8.25 1.0 8.60 26.0 269.0 175
472.50 NFLX1411G472.5 0.03 -0.09 0.02 2.0 0.03 9.0 85.0 487
475.00 NFLX1411G475 0.03 -0.06 0.02 42.0 0.25 20.0 214.0 1,422
475.00 NFLX1419G475 0.46 -0.53 0.46 1.0 0.50 29.0 495.0 1,532
475.00 NFLX1425G475 7.00 -2.40 6.80 33.0 7.30 46.0 284.0 135
477.50 NFLX1411G477.5 0.02 -0.06 0.01 2.0 0.03 13.0 139.0 514
480.00 NFLX1411G480 0.02 -0.04 0.01 1.0 0.02 74.0 75.0 1,595
480.00 NFLX1419G480 0.35 -0.39 0.35 3.0 0.38 2.0 455.0 1,269
480.00 NFLX1425G480 5.90 -2.15 5.65 54.0 6.20 6.0 377.0 196
482.50 NFLX1411G482.5 0.01 -0.06 0.01 2.0 0.02 2.0 42.0 293
485.00 NFLX1411G485 0.03 -0.02 0.01 2.0 0.02 2.0 58.0 964
485.00 NFLX1419G485 0.30 -0.23 0.28 2.0 0.32 3.0 248.0 1,056
485.00 NFLX1425G485 5.00 -1.71 4.80 33.0 5.20 3.0 322.0 141
487.50 NFLX1411G487.5 0.03 -0.01 0.01 2.0 0.02 2.0 26.0 274
490.00 NFLX1411G490 0.01 -0.04 0.01 2.0 0.02 2.0 93.0 1,415
490.00 NFLX1419G490 0.22 -0.22 0.22 14.0 0.26 5.0 549.0 1,492
490.00 NFLX1425G490 4.22 -1.68 4.00 27.0 4.45 128.0 231.0 155
492.50 NFLX1411G492.5 0.02 -0.01 0.01 2.0 0.02 2.0 43.0 171
495.00 NFLX1411G495 0.01 -0.02 0.01 2.0 0.02 4.0 37.0 273
495.00 NFLX1419G495 0.19 -0.11 0.19 1.0 0.20 2.0 125.0 765
495.00 NFLX1425G495 3.51 -2.04 3.30 23.0 3.70 29.0 57.0 238
497.50 NFLX1411G497.5 0.03 0.00 0.01 1.0 0.02 3.0 30.0 71
500.00 NFLX1411G500 0.02 0.00 0.01 2.0 0.01 2.0 21.0 712
500.00 NFLX1419G500 0.17 -0.06 0.15 5.0 0.19 4.0 380.0 2,086
500.00 NFLX1425G500 3.15 -1.20 2.71 22.0 3.15 156.0 43.0 65
502.50 NFLX1411G502.5 0.03 0.01 0.01 3.0 0.01 3.0 20.0 31
505.00 NFLX1411G505 0.02 0.00 0.01 5.0 0.09 100.0 20.0 254
505.00 NFLX1419G505 0.15 -0.05 0.11 17.0 0.14 5.0 39.0 678
505.00 NFLX1425G505 2.10 -1.60 2.15 25.0 2.81 218.0 70.0 24
507.50 NFLX1411G507.5 0.02 0.00 0.01 4.0 0.08 97.0 8.0 52
510.00 NFLX1411G510 0.01 -0.03 0.01 11.0 0.03 1.0 1.0 197
510.00 NFLX1419G510 0.10 -0.06 0.10 3.0 0.12 7.0 88.0 804
510.00 NFLX1425G510 2.38 -0.62 1.76 22.0 2.23 140.0 107.0 52
512.50 NFLX1411G512.5 0.03 0.00 0.01 2.0 0.09 107.0 5.0 11
515.00 NFLX1411G515 0.01 0.00 0.01 8.0 0.03 50.0 38.0 129
515.00 NFLX1419G515 0.11 -0.03 0.08 2.0 0.10 6.0 28.0 239
515.00 NFLX1425G515 1.57 -1.33 1.37 44.0 1.91 173.0 125.0 43
517.50 NFLX1411G517.5 0.03 0.00 0.01 3.0 0.09 116.0 5.0 6
520.00 NFLX1411G520 0.01 0.00 0.01 1.0 0.09 147.0 1.0 50
520.00 NFLX1419G520 0.02 -0.06 0.04 52.0 0.11 105.0 22.0 622
520.00 NFLX1425G520 1.55 -0.80 1.10 46.0 1.57 178.0 106.0 75
525.00 NFLX1411G525 0.01 -0.02 0.01 7.0 0.09 162.0 7.0 58
525.00 NFLX1419G525 0.02 -0.18 0.02 10.0 0.15 90.0 2.0 231
525.00 NFLX1425G525 0.97 -0.64 0.86 52.0 1.44 216.0 73.0 5
530.00 NFLX1411G530 0.02 -0.01 0.01 1.0 0.09 52.0 4.0 39
530.00 NFLX1419G530 0.08 0.00 0.05 5.0 0.10 44.0 18.0 199
530.00 NFLX1425G530 0.88 -0.45 0.64 30.0 1.22 189.0 36.0 29
535.00 NFLX1411G535 0.03 0.00 0.01 4.0 0.08 43.0 11.0 18
535.00 NFLX1419G535 0.07 0.02 0.01 1.0 0.07 13.0 1.0 169
535.00 NFLX1425G535 1.77 0.00 0.46 43.0 1.06 180.0 11.0 19
540.00 NFLX1411G540 0.03 0.00 0.01 4.0 0.08 40.0 0.0 0
540.00 NFLX1419G540 0.12 0.05 0.02 33.0 0.16 215.0 5.0 331
540.00 NFLX1425G540 0.53 -0.39 0.35 52.0 0.90 191.0 1.0 19
545.00 NFLX1411G545 0.05 -0.04 0.05 1.0 0.08 28.0 1.0 1
545.00 NFLX1419G545 0.07 0.02 0.02 32.0 0.16 23.0 10.0 145
545.00 NFLX1425G545 0.43 -0.27 0.23 184.0 0.67 160.0 3.0 4
550.00 NFLX1411G550 0.05 -0.04 0.05 4.0 0.08 44.0 18.0 18
550.00 NFLX1419G550 0.05 0.00 0.01 32.0 0.12 40.0 2.0 57
550.00 NFLX1425G550 0.31 -0.69 0.23 31.0 0.55 131.0 34.0 52
555.00 NFLX1411G555 0.09 0.00 0.00 0.0 0.08 30.0 0.0 0
555.00 NFLX1419G555 0.05 0.00 0.01 109.0 0.15 55.0 2.0 50
555.00 NFLX1425G555 0.30 -0.20 0.13 162.0 0.51 171.0 7.0 4
560.00 NFLX1411G560 0.09 0.00 0.00 0.0 0.08 54.0 0.0 0
560.00 NFLX1419G560 0.05 0.00 0.06 21.0 0.15 62.0 2.0 122
560.00 NFLX1425G560 0.28 -0.52 0.12 107.0 0.45 160.0 7.0 57
565.00 NFLX1411G565 0.02 0.00 0.00 0.0 0.08 52.0 0.0 0
565.00 NFLX1419G565 0.28 0.23 0.02 42.0 0.16 87.0 2.0 6
565.00 NFLX1425G565 0.26 -0.49 0.01 25.0 0.31 52.0 2.0 28
570.00 NFLX1419G570 0.05 0.00 0.01 1.0 0.15 62.0 4.0 91
570.00 NFLX1425G570 0.22 -0.45 0.03 25.0 0.26 16.0 8.0 14
575.00 NFLX1419G575 0.05 0.00 0.03 1.0 0.15 42.0 0.0 0
575.00 NFLX1425G575 0.25 -0.33 0.01 45.0 0.25 8.0 2.0 46
580.00 NFLX1419G580 0.05 0.00 0.03 1.0 0.15 72.0 4.0 4
580.00 NFLX1425G580 0.22 0.01 0.21 33.0 0.22 10.0 16.0 19
585.00 NFLX1419G585 0.05 0.00 0.01 1.0 0.15 238.0 0.0 0
585.00 NFLX1425G585 0.21 0.02 0.19 32.0 0.20 2.0 11.0 14
590.00 NFLX1419G590 0.05 0.00 0.10 1.0 0.15 68.0 4.0 5
590.00 NFLX1425G590 0.20 0.05 0.15 35.0 0.20 14.0 8.0 10
595.00 NFLX1419G595 0.05 0.00 0.01 1.0 0.15 72.0 0.0 0
595.00 NFLX1425G595 0.13 0.00 0.13 35.0 0.18 6.0 0.0 13
600.00 NFLX1419G600 0.15 0.10 0.10 1.0 0.15 75.0 6.0 6
600.00 NFLX1425G600 0.21 0.11 0.10 40.0 0.17 5.0 6.0 35
605.00 NFLX1419G605 0.15 0.00 0.01 1.0 0.15 73.0 0.0 0
605.00 NFLX1425G605 0.08 0.00 0.08 22.0 0.17 5.0 0.0 31
610.00 NFLX1419G610 0.09 -0.06 0.09 1.0 0.15 33.0 1.0 1
610.00 NFLX1425G610 0.15 0.10 0.05 24.0 0.17 4.0 11.0 7
615.00 NFLX1419G615 0.15 0.00 0.63 8.0 0.15 140.0 0.0 0
620.00 NFLX1419G620 0.02 -0.13 0.01 11.0 0.02 5.0 5.0 5
625.00 NFLX1419G625 0.02 -0.13 0.02 5.0 0.02 5.0 5.0 5
630.00 NFLX1419G630 0.02 -0.13 0.02 5.0 0.14 55.0 5.0 5
635.00 NFLX1419G635 0.02 -0.13 0.02 5.0 0.14 46.0 5.0 5
640.00 NFLX1419G640 0.02 -0.13 0.02 5.0 0.15 19.0 5.0 5
645.00 NFLX1419G645 0.02 -0.13 0.50 8.0 0.15 43.0 5.0 5
650.00 NFLX1419G650 0.13 -0.02 0.48 8.0 0.14 22.0 30.0 30
655.00 NFLX1419G655 0.02 -0.13 0.45 8.0 0.15 66.0 5.0 5
660.00 NFLX1419G660 0.08 -0.07 0.08 1.0 0.02 22.0 1.0 6

Put Options: NFLX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 NFLX1419S95 0.05 -0.10 0.05 3.0 0.15 49.0 3.0 3
100.00 NFLX1419S100 0.15 0.00 0.00 0.0 0.15 22.0 0.0 0
105.00 NFLX1419S105 0.15 0.00 0.00 0.0 0.14 15.0 0.0 0
110.00 NFLX1419S110 0.15 0.00 0.00 0.0 0.15 47.0 0.0 0
115.00 NFLX1419S115 0.15 0.00 0.00 0.0 0.15 10.0 0.0 0
120.00 NFLX1419S120 0.15 0.00 0.00 0.0 0.15 10.0 0.0 0
125.00 NFLX1419S125 0.15 0.00 0.00 0.0 0.15 10.0 0.0 0
130.00 NFLX1419S130 0.15 0.00 0.00 0.0 0.15 48.0 0.0 0
135.00 NFLX1419S135 0.05 -0.10 0.01 2.0 0.14 15.0 8.0 14
140.00 NFLX1419S140 0.05 -0.10 0.01 7.0 0.15 46.0 12.0 12
145.00 NFLX1419S145 0.05 -0.10 0.01 6.0 0.14 15.0 12.0 13
150.00 NFLX1419S150 0.05 0.00 0.01 2.0 0.05 172.0 1.0 183
155.00 NFLX1419S155 0.05 0.00 0.01 2.0 0.05 172.0 0.0 0
160.00 NFLX1419S160 0.05 0.00 0.01 2.0 0.05 170.0 2.0 4
165.00 NFLX1419S165 0.06 0.00 0.01 2.0 0.06 172.0 0.0 0
170.00 NFLX1419S170 0.07 0.00 0.01 37.0 0.07 176.0 0.0 0
175.00 NFLX1419S175 0.05 0.02 0.04 10.0 0.03 172.0 100.0 135
180.00 NFLX1419S180 0.05 -0.10 0.01 1.0 0.15 26.0 2.0 2
185.00 NFLX1419S185 0.05 -0.10 0.01 24.0 0.14 21.0 3.0 5
190.00 NFLX1419S190 0.05 -0.05 0.01 1.0 0.10 20.0 5.0 48
195.00 NFLX1419S195 0.02 -0.12 0.01 3.0 0.14 21.0 5.0 25
200.00 NFLX1419S200 0.03 0.00 0.01 4.0 0.03 100.0 25.0 95
205.00 NFLX1419S205 0.01 -0.14 0.01 1.0 0.03 100.0 1.0 80
210.00 NFLX1419S210 0.07 -0.08 0.01 4.0 0.14 22.0 30.0 93
215.00 NFLX1419S215 0.03 -0.12 0.04 3.0 0.14 21.0 16.0 148
220.00 NFLX1419S220 0.02 -0.13 0.02 8.0 0.14 22.0 11.0 53
225.00 NFLX1419S225 0.03 0.00 0.03 9.0 0.04 22.0 21.0 85
230.00 NFLX1419S230 0.03 0.00 0.03 10.0 0.03 1.0 10.0 125
235.00 NFLX1419S235 0.04 0.01 0.01 2.0 0.03 251.0 27.0 153
240.00 NFLX1419S240 0.10 0.07 0.01 5.0 0.03 1.0 2.0 143
245.00 NFLX1419S245 0.10 0.07 0.01 11.0 0.03 1.0 4.0 155
250.00 NFLX1419S250 0.03 0.00 0.03 24.0 0.03 50.0 25.0 401
255.00 NFLX1419S255 0.03 -0.12 0.02 1.0 0.14 23.0 1.0 299
260.00 NFLX1419S260 0.05 -0.10 0.01 33.0 0.15 39.0 10.0 143
265.00 NFLX1419S265 0.07 -0.08 0.01 7.0 0.15 22.0 65.0 197
270.00 NFLX1419S270 0.07 -0.08 0.02 10.0 0.15 22.0 70.0 326
275.00 NFLX1419S275 0.01 -0.03 0.01 21.0 0.05 3.0 10.0 304
280.00 NFLX1419S280 0.08 -0.07 0.01 111.0 0.15 99.0 30.0 139
285.00 NFLX1419S285 0.03 -0.12 0.03 10.0 0.15 102.0 10.0 229
290.00 NFLX1419S290 0.03 0.02 0.01 5.0 0.04 47.0 3.0 358
295.00 NFLX1419S295 0.05 0.01 0.01 17.0 0.04 47.0 4.0 132
300.00 NFLX1411S300 0.01 0.00 0.01 5.0 0.05 22.0 5.0 20
300.00 NFLX1419S300 0.01 0.00 0.01 9.0 0.03 35.0 44.0 944
305.00 NFLX1419S305 0.01 0.00 0.01 11.0 0.08 24.0 11.0 140
310.00 NFLX1411S310 0.14 0.05 0.01 1.0 0.09 34.0 6.0 16
310.00 NFLX1419S310 0.10 -0.05 0.01 14.0 0.01 1.0 30.0 333
315.00 NFLX1411S315 0.04 -0.05 0.01 1.0 0.08 42.0 4.0 4
315.00 NFLX1419S315 0.05 -0.10 0.03 1.0 0.08 22.0 5.0 452
320.00 NFLX1411S320 0.04 -0.05 0.01 1.0 0.02 42.0 40.0 8
320.00 NFLX1419S320 0.05 0.03 0.01 1.0 0.10 27.0 1.0 200
325.00 NFLX1411S325 0.08 -0.01 0.01 5.0 0.08 50.0 14.0 14
325.00 NFLX1419S325 0.05 0.00 0.01 1.0 0.11 28.0 28.0 576
330.00 NFLX1411S330 0.02 -0.07 0.01 2.0 0.09 58.0 2.0 24
330.00 NFLX1419S330 0.08 0.00 0.05 46.0 0.15 45.0 20.0 744
330.00 NFLX1425S330 0.31 -0.13 0.20 46.0 0.42 27.0 23.0 45
335.00 NFLX1411S335 0.17 0.02 0.17 4.0 0.04 27.0 10.0 21
335.00 NFLX1419S335 0.09 0.00 0.01 12.0 0.10 22.0 28.0 370
335.00 NFLX1425S335 0.61 0.10 0.24 123.0 0.53 41.0 16.0 34
340.00 NFLX1411S340 0.01 -0.03 0.01 3.0 0.06 3.0 3.0 45
340.00 NFLX1419S340 0.19 0.12 0.01 1.0 0.17 24.0 6.0 894
340.00 NFLX1425S340 0.63 0.22 0.31 166.0 0.77 183.0 3.0 28
345.00 NFLX1411S345 0.11 0.02 0.01 23.0 0.09 43.0 1.0 20
345.00 NFLX1419S345 0.15 0.00 0.04 31.0 0.19 33.0 40.0 329
345.00 NFLX1425S345 0.51 0.00 0.45 134.0 0.91 171.0 0.0 10
350.00 NFLX1411S350 0.05 -0.07 0.01 30.0 0.11 1.0 8.0 31
350.00 NFLX1419S350 0.09 0.04 0.05 6.0 0.20 2.0 29.0 1,365
350.00 NFLX1425S350 1.27 0.57 0.55 174.0 1.16 181.0 10.0 108
355.00 NFLX1411S355 0.07 -0.07 0.01 10.0 0.08 42.0 2.0 32
355.00 NFLX1419S355 0.15 0.03 0.03 27.0 0.13 29.0 8.0 240
355.00 NFLX1425S355 0.92 0.11 0.75 174.0 1.12 25.0 49.0 29
357.50 NFLX1411S357.5 0.09 0.00 0.01 11.0 0.09 70.0 0.0 0
360.00 NFLX1411S360 0.14 0.05 0.01 9.0 0.03 33.0 11.0 21
360.00 NFLX1419S360 0.15 0.02 0.11 5.0 0.13 5.0 69.0 2,772
360.00 NFLX1425S360 2.02 0.59 0.91 189.0 1.76 208.0 113.0 89
362.50 NFLX1411S362.5 0.09 0.00 0.01 10.0 0.09 75.0 0.0 0
365.00 NFLX1411S365 0.08 0.07 0.01 10.0 0.09 75.0 1.0 23
365.00 NFLX1419S365 0.16 0.01 0.12 29.0 0.15 23.0 46.0 515
365.00 NFLX1425S365 1.62 0.27 1.21 195.0 1.63 25.0 212.0 65
367.50 NFLX1411S367.5 0.04 -0.05 0.01 11.0 0.08 59.0 5.0 2
370.00 NFLX1411S370 0.02 -0.01 0.02 10.0 0.09 124.0 14.0 48
370.00 NFLX1419S370 0.18 -0.01 0.15 11.0 0.19 2.0 45.0 718
370.00 NFLX1425S370 1.88 0.21 1.47 207.0 2.04 49.0 168.0 62
372.50 NFLX1411S372.5 0.05 -0.05 0.01 11.0 0.09 123.0 14.0 4
375.00 NFLX1411S375 0.04 -0.02 0.01 10.0 0.03 10.0 21.0 34
375.00 NFLX1419S375 0.23 -0.02 0.18 2.0 0.20 2.0 132.0 659
375.00 NFLX1425S375 2.35 0.07 2.24 22.0 2.54 110.0 59.0 47
377.50 NFLX1411S377.5 0.01 -0.03 0.01 8.0 0.03 22.0 23.0 61
380.00 NFLX1411S380 0.02 -0.03 0.01 4.0 0.04 16.0 103.0 59
380.00 NFLX1419S380 0.26 0.01 0.22 9.0 0.25 7.0 186.0 810
380.00 NFLX1425S380 2.82 -0.14 2.66 88.0 3.20 193.0 35.0 252
382.50 NFLX1411S382.5 0.01 -0.04 0.01 1.0 0.04 14.0 24.0 81
385.00 NFLX1411S385 0.01 -0.04 0.01 4.0 0.04 4.0 51.0 70
385.00 NFLX1419S385 0.28 -0.01 0.27 1.0 0.30 2.0 136.0 799
385.00 NFLX1425S385 3.27 -0.47 3.10 222.0 3.95 234.0 16.0 135
387.50 NFLX1411S387.5 0.01 -0.07 0.02 2.0 0.04 3.0 125.0 41
387.50 NFLX1425S387.5 4.50 0.80 3.60 201.0 4.20 192.0 5.0 67
390.00 NFLX1411S390 0.03 -0.03 0.02 4.0 0.04 19.0 114.0 314
390.00 NFLX1419S390 0.37 -0.04 0.36 2.0 0.39 4.0 151.0 1,173
390.00 NFLX1425S390 4.00 -0.20 4.05 158.0 4.50 35.0 11.0 63
392.50 NFLX1411S392.5 0.03 -0.01 0.03 1.0 0.05 1.0 23.0 31
392.50 NFLX1425S392.5 4.55 -0.27 4.60 26.0 4.95 23.0 1.0 73
395.00 NFLX1411S395 0.02 -0.05 0.03 4.0 0.05 7.0 69.0 104
395.00 NFLX1419S395 0.47 0.04 0.45 1.0 0.49 1.0 224.0 497
395.00 NFLX1425S395 4.85 -0.90 5.05 33.0 5.45 31.0 6.0 35
397.50 NFLX1411S397.5 0.05 0.01 0.02 6.0 0.06 21.0 51.0 132
397.50 NFLX1425S397.5 5.75 -0.15 5.75 1.0 6.00 156.0 20.0 28
400.00 NFLX1411S400 0.02 -0.08 0.02 1.0 0.06 14.0 233.0 507
400.00 NFLX1419S400 0.64 0.08 0.60 2.0 0.65 2.0 918.0 1,786
400.00 NFLX1425S400 6.25 0.15 6.05 34.0 6.50 61.0 166.0 419
402.50 NFLX1411S402.5 0.02 -0.10 0.04 6.0 0.07 24.0 76.0 77
402.50 NFLX1425S402.5 7.60 0.60 6.65 52.0 7.15 86.0 246.0 32
405.00 NFLX1411S405 0.06 -0.02 0.02 11.0 0.06 33.0 133.0 229
405.00 NFLX1419S405 0.81 0.01 0.81 2.0 0.86 2.0 354.0 567
405.00 NFLX1425S405 7.31 0.06 7.30 42.0 7.80 136.0 134.0 69
407.50 NFLX1411S407.5 0.08 -0.09 0.08 2.0 0.10 2.0 91.0 84
407.50 NFLX1425S407.5 8.00 -0.05 7.85 137.0 8.45 142.0 12.0 67
410.00 NFLX1411S410 0.09 -0.02 0.08 4.0 0.11 8.0 813.0 256
410.00 NFLX1419S410 1.05 0.05 1.11 2.0 1.18 2.0 868.0 749
410.00 NFLX1425S410 8.91 -0.24 8.55 186.0 9.10 21.0 95.0 189
412.50 NFLX1411S412.5 0.14 -0.02 0.08 8.0 0.14 12.0 491.0 135
412.50 NFLX1425S412.5 9.67 0.17 9.45 42.0 9.90 87.0 9.0 80
415.00 NFLX1411S415 0.09 -0.09 0.11 1.0 0.13 2.0 898.0 402
415.00 NFLX1419S415 1.55 0.13 1.53 5.0 1.62 2.0 440.0 998
415.00 NFLX1425S415 10.21 -0.34 10.30 7.0 10.75 43.0 173.0 90
417.50 NFLX1411S417.5 0.15 -0.04 0.15 1.0 0.16 2.0 431.0 193
417.50 NFLX1425S417.5 10.16 -1.54 11.05 31.0 11.45 5.0 6.0 85
420.00 NFLX1411S420 0.16 -0.06 0.13 10.0 0.19 2.0 3512.0 819
420.00 NFLX1419S420 2.15 0.33 2.16 2.0 2.24 2.0 1134.0 1,473
420.00 NFLX1425S420 12.25 0.00 12.00 25.0 12.50 46.0 55.0 238
422.50 NFLX1411S422.5 0.22 -0.08 0.17 1.0 0.21 1.0 1682.0 442
422.50 NFLX1425S422.5 13.10 0.10 12.95 21.0 13.45 35.0 80.0 156
425.00 NFLX1411S425 0.28 -0.09 0.23 2.0 0.28 22.0 5809.0 1,066
425.00 NFLX1419S425 3.06 0.49 3.05 1.0 3.15 5.0 2050.0 1,531
425.00 NFLX1425S425 13.86 0.45 13.90 27.0 14.40 35.0 95.0 357
427.50 NFLX1411S427.5 0.35 -0.06 0.31 2.0 0.36 2.0 2168.0 590
427.50 NFLX1425S427.5 14.90 0.46 14.95 21.0 15.50 45.0 27.0 72
430.00 NFLX1411S430 0.50 -0.18 0.45 1.0 0.52 1.0 7086.0 2,069
430.00 NFLX1419S430 4.41 0.81 4.30 7.0 4.45 2.0 1718.0 1,658
430.00 NFLX1425S430 16.15 0.29 16.05 21.0 16.60 27.0 114.0 119
432.50 NFLX1411S432.5 0.73 -0.14 0.72 2.0 0.78 2.0 3547.0 1,030
432.50 NFLX1425S432.5 16.95 0.42 17.20 22.0 17.70 28.0 103.0 45
435.00 NFLX1411S435 1.20 0.07 1.20 3.0 1.28 2.0 6659.0 2,802
435.00 NFLX1419S435 6.05 1.05 5.90 5.0 6.10 5.0 1152.0 1,250
435.00 NFLX1425S435 18.40 0.76 18.40 21.0 18.90 36.0 88.0 240
437.50 NFLX1411S437.5 2.10 0.43 2.00 3.0 2.14 1.0 2561.0 931
437.50 NFLX1425S437.5 19.90 2.90 19.60 21.0 20.15 34.0 36.0 87
440.00 NFLX1411S440 3.25 0.85 3.25 5.0 3.95 2.0 6334.0 3,117
440.00 NFLX1419S440 8.35 1.34 8.05 42.0 8.50 97.0 2242.0 1,903
440.00 NFLX1425S440 21.60 1.60 20.85 23.0 21.50 11.0 173.0 207
442.50 NFLX1411S442.5 5.10 1.70 4.95 63.0 5.25 50.0 1670.0 981
442.50 NFLX1425S442.5 20.48 -1.32 22.05 37.0 22.65 38.0 16.0 162
445.00 NFLX1411S445 7.00 2.10 7.00 1.0 7.35 2.0 1765.0 2,533
445.00 NFLX1419S445 11.30 1.80 10.85 49.0 11.40 53.0 1014.0 1,154
445.00 NFLX1425S445 23.65 0.08 23.60 27.0 24.15 47.0 69.0 315
447.50 NFLX1411S447.5 8.26 1.86 9.00 36.0 9.55 50.0 392.0 853
447.50 NFLX1425S447.5 24.17 0.37 24.80 38.0 25.45 94.0 11.0 21
450.00 NFLX1411S450 12.00 3.55 11.60 27.0 12.00 14.0 824.0 2,814
450.00 NFLX1419S450 14.35 1.55 14.30 15.0 15.00 54.0 355.0 1,107
450.00 NFLX1425S450 26.19 0.48 26.35 26.0 26.85 30.0 44.0 378
452.50 NFLX1411S452.5 14.58 3.98 13.80 37.0 14.40 25.0 185.0 416
452.50 NFLX1425S452.5 26.55 0.08 27.85 36.0 28.40 14.0 128.0 72
455.00 NFLX1411S455 16.73 3.43 16.45 43.0 17.05 25.0 531.0 1,478
455.00 NFLX1419S455 18.80 2.28 18.20 27.0 18.85 18.0 188.0 825
455.00 NFLX1425S455 26.59 -1.68 29.40 35.0 29.95 56.0 10.0 107
457.50 NFLX1411S457.5 19.47 4.33 18.80 5.0 19.40 5.0 83.0 643
457.50 NFLX1425S457.5 31.40 0.00 31.00 32.0 31.55 26.0 11.0 21
460.00 NFLX1411S460 21.00 3.60 21.30 36.0 21.90 30.0 444.0 2,892
460.00 NFLX1419S460 23.73 3.98 22.55 23.0 23.30 51.0 169.0 617
460.00 NFLX1425S460 29.58 -2.29 32.55 26.0 33.25 43.0 27.0 178
462.50 NFLX1411S462.5 23.54 3.58 23.45 25.0 24.50 23.0 22.0 471
465.00 NFLX1411S465 26.50 2.93 25.55 103.0 27.15 35.0 189.0 1,572
465.00 NFLX1419S465 28.00 3.45 26.90 67.0 28.00 132.0 102.0 804
465.00 NFLX1425S465 32.83 -1.97 35.70 54.0 36.60 23.0 99.0 146
467.50 NFLX1411S467.5 28.33 1.48 27.55 86.0 29.65 24.0 40.0 284
470.00 NFLX1411S470 30.46 2.59 30.55 71.0 32.15 26.0 84.0 649
470.00 NFLX1419S470 32.15 1.65 30.50 200.0 32.75 103.0 81.0 419
470.00 NFLX1425S470 37.60 -0.18 39.50 23.0 40.40 47.0 15.0 128
472.50 NFLX1411S472.5 33.54 4.04 32.55 16.0 34.65 14.0 14.0 75
475.00 NFLX1411S475 36.65 3.07 35.05 83.0 37.65 2.0 58.0 228
475.00 NFLX1419S475 45.02 12.07 35.30 121.0 37.60 37.0 11.0 235
475.00 NFLX1425S475 47.80 6.15 43.20 44.0 44.00 23.0 3.0 47
477.50 NFLX1411S477.5 48.09 13.79 37.55 31.0 39.70 42.0 12.0 17
480.00 NFLX1411S480 41.20 2.03 40.05 31.0 42.15 28.0 14.0 85
480.00 NFLX1419S480 49.13 16.63 40.25 181.0 42.50 28.0 6.0 153
480.00 NFLX1425S480 46.30 0.15 46.60 176.0 47.95 43.0 24.0 48
482.50 NFLX1411S482.5 44.95 3.32 42.55 80.0 44.70 27.0 15.0 21
485.00 NFLX1411S485 44.50 2.35 45.05 158.0 47.20 59.0 21.0 10
485.00 NFLX1419S485 52.15 8.94 45.30 179.0 47.80 63.0 1.0 165
485.00 NFLX1425S485 53.10 4.45 51.00 43.0 51.95 43.0 10.0 20
487.50 NFLX1411S487.5 19.00 -25.65 47.55 95.0 49.70 38.0 2.0 1
490.00 NFLX1411S490 50.77 4.77 50.05 6.0 52.20 43.0 10.0 31
490.00 NFLX1419S490 48.03 0.00 50.15 180.0 52.75 56.0 3.0 104
490.00 NFLX1425S490 53.25 0.60 55.00 122.0 56.20 41.0 4.0 6
492.50 NFLX1411S492.5 38.05 -11.50 52.70 6.0 54.80 6.0 1.0 1
495.00 NFLX1411S495 56.00 4.05 55.55 4.0 57.25 6.0 2.0 16
495.00 NFLX1419S495 28.75 -23.25 55.25 174.0 57.55 50.0 2.0 57
495.00 NFLX1425S495 60.50 2.05 59.10 139.0 60.95 147.0 4.0 7
497.50 NFLX1411S497.5 54.65 0.00 57.70 92.0 59.80 29.0 0.0 0
500.00 NFLX1411S500 61.03 4.08 60.60 64.0 62.20 42.0 2.0 13
500.00 NFLX1419S500 62.70 5.45 60.15 180.0 62.35 44.0 7.0 67
500.00 NFLX1425S500 60.95 -0.86 62.50 154.0 65.20 171.0 4.0 12
502.50 NFLX1411S502.5 59.65 0.00 62.55 95.0 64.65 37.0 0.0 0
505.00 NFLX1411S505 35.65 -26.45 65.05 90.0 67.60 60.0 5.0 5
505.00 NFLX1419S505 35.49 -26.36 65.20 169.0 67.30 17.0 10.0 46
505.00 NFLX1425S505 67.90 2.70 67.15 151.0 69.70 131.0 1.0 10
507.50 NFLX1411S507.5 64.65 0.00 67.55 78.0 69.70 18.0 0.0 0
510.00 NFLX1411S510 71.24 4.29 70.05 78.0 72.35 12.0 2.0 3
510.00 NFLX1419S510 38.32 -28.93 70.05 89.0 72.20 25.0 2.0 5
510.00 NFLX1425S510 50.85 -18.85 71.35 34.0 74.40 48.0 30.0 30
512.50 NFLX1411S512.5 69.30 0.00 72.55 78.0 74.75 18.0 0.0 0
515.00 NFLX1411S515 76.26 4.56 75.20 6.0 77.60 66.0 2.0 2
515.00 NFLX1419S515 98.20 26.85 75.15 128.0 77.55 44.0 2.0 2
515.00 NFLX1425S515 72.20 -2.10 76.05 54.0 78.80 22.0 1.0 1
517.50 NFLX1411S517.5 74.30 0.00 77.70 6.0 80.10 6.0 0.0 0
520.00 NFLX1411S520 53.00 -23.35 80.20 6.0 82.35 6.0 1.0 1
520.00 NFLX1419S520 58.90 -17.40 80.05 107.0 82.20 22.0 1.0 3
520.00 NFLX1425S520 77.20 0.00 80.70 75.0 83.75 56.0 1.0 40
525.00 NFLX1411S525 81.55 0.00 85.20 6.0 87.60 6.0 0.0 0
525.00 NFLX1419S525 96.65 15.45 85.05 187.0 87.20 37.0 3.0 5
525.00 NFLX1425S525 83.10 0.00 85.50 53.0 88.45 25.0 0.0 0
530.00 NFLX1411S530 86.50 0.00 90.20 21.0 92.55 15.0 0.0 0
530.00 NFLX1419S530 112.70 25.50 90.15 21.0 93.05 1.0 1.0 1
530.00 NFLX1425S530 77.65 -9.75 90.30 28.0 93.10 24.0 3.0 30
535.00 NFLX1411S535 62.92 -28.48 95.05 6.0 97.70 40.0 3.0 2
535.00 NFLX1419S535 63.93 -27.07 95.05 19.0 97.95 6.0 3.0 2
535.00 NFLX1425S535 91.85 0.00 95.15 53.0 98.05 24.0 0.0 0
540.00 NFLX1411S540 96.50 0.00 100.20 20.0 103.25 8.0 0.0 0
540.00 NFLX1419S540 98.15 1.75 100.05 19.0 103.20 6.0 3.0 4
540.00 NFLX1425S540 97.50 0.00 100.00 72.0 102.80 19.0 0.0 6
545.00 NFLX1411S545 101.20 -0.15 105.05 20.0 108.10 6.0 2.0 0
545.00 NFLX1419S545 101.75 0.00 105.05 53.0 108.00 6.0 0.0 0
545.00 NFLX1425S545 102.55 0.00 104.90 71.0 107.70 19.0 0.0 0
550.00 NFLX1411S550 106.50 0.00 109.80 6.0 113.25 8.0 0.0 0
550.00 NFLX1419S550 106.90 0.00 110.05 21.0 112.65 6.0 0.0 0
550.00 NFLX1425S550 81.70 -25.35 110.00 60.0 112.55 19.0 1.0 1
555.00 NFLX1411S555 111.25 0.00 115.05 20.0 117.80 6.0 0.0 2
555.00 NFLX1419S555 111.30 0.00 115.05 6.0 118.15 1.0 0.0 0
555.00 NFLX1425S555 111.85 0.00 114.80 27.0 117.50 21.0 0.0 0
560.00 NFLX1411S560 116.45 0.00 120.05 20.0 123.25 1.0 0.0 0
560.00 NFLX1419S560 117.00 0.00 120.05 44.0 123.00 6.0 0.0 0
560.00 NFLX1425S560 91.40 -25.40 119.90 42.0 123.25 33.0 1.0 1
565.00 NFLX1411S565 121.50 0.00 125.05 67.0 127.20 29.0 0.0 0
565.00 NFLX1419S565 122.00 0.00 125.05 21.0 128.00 6.0 0.0 0
565.00 NFLX1425S565 121.45 0.00 124.90 29.0 127.55 19.0 0.0 0
570.00 NFLX1419S570 126.35 0.00 130.05 53.0 133.00 6.0 0.0 0
570.00 NFLX1425S570 101.05 -26.00 129.90 38.0 133.20 7.0 1.0 1
575.00 NFLX1419S575 131.05 0.00 135.05 53.0 137.70 6.0 0.0 0
575.00 NFLX1425S575 131.20 0.00 135.05 31.0 137.90 25.0 0.0 0
580.00 NFLX1419S580 135.60 0.00 140.05 53.0 143.00 6.0 0.0 0
580.00 NFLX1425S580 110.60 -25.60 139.75 28.0 142.50 7.0 1.0 2
585.00 NFLX1419S585 152.00 10.30 145.20 66.0 147.85 4.0 1.0 2
585.00 NFLX1425S585 141.25 0.00 144.40 3.0 148.50 3.0 0.0 0
590.00 NFLX1419S590 146.20 -0.10 150.20 126.0 152.30 39.0 2.0 2
590.00 NFLX1425S590 118.00 -28.75 150.00 21.0 153.80 1.0 2.0 2
595.00 NFLX1419S595 151.20 -0.55 155.05 68.0 157.20 6.0 2.0 2
595.00 NFLX1425S595 150.90 0.00 155.00 25.0 158.20 28.0 0.0 0
600.00 NFLX1419S600 156.70 0.00 160.05 128.0 162.20 33.0 0.0 0
600.00 NFLX1425S600 129.60 -26.85 160.00 24.0 163.25 6.0 1.0 1
605.00 NFLX1419S605 161.20 -0.40 165.05 128.0 167.20 38.0 1.0 0
605.00 NFLX1425S605 160.85 0.00 165.00 21.0 168.15 21.0 0.0 0
610.00 NFLX1419S610 166.20 -0.50 170.20 10.0 172.30 35.0 2.0 2
610.00 NFLX1425S610 165.35 0.00 170.00 21.0 173.10 21.0 0.0 0
615.00 NFLX1419S615 181.15 9.45 174.80 21.0 177.70 21.0 1.0 0
620.00 NFLX1419S620 176.75 0.00 180.05 21.0 183.00 6.0 0.0 0
625.00 NFLX1419S625 181.05 0.00 185.20 33.0 188.25 4.0 0.0 0
630.00 NFLX1419S630 196.25 10.15 189.80 21.0 193.25 4.0 1.0 10
635.00 NFLX1419S635 201.30 10.25 194.80 6.0 198.25 4.0 1.0 1
640.00 NFLX1419S640 196.20 -0.10 200.20 15.0 202.95 6.0 1.0 1
645.00 NFLX1419S645 201.05 0.00 205.20 19.0 208.25 5.0 0.0 0
650.00 NFLX1419S650 216.30 10.15 210.05 33.0 213.25 4.0 1.0 0
655.00 NFLX1419S655 211.10 0.00 214.25 2.0 218.25 4.0 0.0 0
660.00 NFLX1419S660 216.10 0.00 219.25 2.0 222.70 1.0 0.0 0
Trading Center