NETFLIX INC

(NASDAQ: NFLX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
443.90 Up +1.12 +0.25%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 26, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
340.000 126.2.NFLX4IQC340000 NA NA NA NA 103.050 104.95 NA NA
345.000 126.2.NFLX4IQC345000 NA NA NA NA 98.350 99.75 NA NA
350.000 126.2.NFLX4IQC350000 NA NA NA NA 93.550 95 NA NA
355.000 126.2.NFLX4IQC355000 NA NA NA NA 88.800 90 NA NA
360.000 126.2.NFLX4IQC360000 NA NA NA NA 83.400 85.65 NA NA
365.000 126.2.NFLX4IQC365000 NA NA NA NA 78.000 80.7 NA NA
370.000 126.2.NFLX4IQC370000 NA NA NA NA 74.000 75.2 NA NA
375.000 126.2.NFLX4IQC375000 83.65 +83.65 NA 0.80 68.200 69.7 1 1
380.000 126.2.NFLX4IQC380000 NA NA NA NA 63.250 65.3 NA NA
385.000 126.2.NFLX4IQC385000 73.65 +73.65 NA 1.20 57.950 60.1 1 1
390.000 126.2.NFLX4IQC390000 NA NA NA NA 53.350 54.8 NA NA
395.000 126.2.NFLX4IQC395000 63.75 +9.25 +16.97% 1.40 48.400 50.3 1 9
397.500 126.2.NFLX4IQC397500 NA NA NA NA 46.000 47.6 NA NA
400.000 126.2.NFLX4IQC400000 41.40 -2.64 -5.99% 2.40 43.650 46.3 58 4
402.500 126.2.NFLX4IQC402500 51.35 +51.35 NA 1.20 41.050 42.6 12 23
405.000 126.2.NFLX4IQC405000 57.25 +7.49 +15.05% 1.40 38.550 40.3 17 47
407.500 126.2.NFLX4IQC407500 NA NA NA NA 36.100 38.85 NA NA
410.000 126.2.NFLX4IQC410000 32.50 -15.27 -31.97% 1.20 33.950 35.1 6 59
412.500 126.2.NFLX4IQC412500 42.55 -7.75 -15.41% 1.60 31.800 33 2 28
415.000 126.2.NFLX4IQC415000 29.80 -12.40 -29.38% 1.95 28.750 30.85 18 1
417.500 126.2.NFLX4IQC417500 26.95 +1.75 +6.94% 0.50 26.300 26.9 6 9
420.000 126.2.NFLX4IQC420000 24.40 +3.90 +19.02% 1.05 24.350 24.95 59 22
422.500 126.2.NFLX4IQC422500 20.45 -15.85 -43.66% 1.70 21.450 23.1 51 52
425.000 126.2.NFLX4IQC425000 20.20 +4.35 +27.44% 1.45 19.700 20.35 2 64
427.500 126.2.NFLX4IQC427500 15.40 -2.10 -12.00% 1.35 17.150 17.75 21 10
430.000 126.2.NFLX4IQC430000 15.55 +1.05 +7.24% 1.50 14.800 15.4 31 54
432.500 126.2.NFLX4IQC432500 12.25 +0.23 +1.91% 1.85 12.700 13.25 13 122
435.000 126.2.NFLX4IQC435000 12.45 +2.15 +20.87% 1.75 10.300 10.65 191 71
437.500 126.2.NFLX4IQC437500 9.10 +0.75 +8.98% 2.40 8.400 8.8 234 223
440.000 126.2.NFLX4IQC440000 6.70 +0.10 +1.52% 2.95 6.500 6.85 825 583
442.500 126.2.NFLX4IQC442500 5.00 -0.10 -1.96% 3.90 5.150 5.3 1,349 407
445.000 126.2.NFLX4IQC445000 3.81 -0.09 -2.31% 3.8 3.600 3.8 3,301 773
447.500 126.2.NFLX4IQC447500 2.64 -0.11 -4.00% 2.65 2.590 2.65 1,910 502
450.000 126.2.NFLX4IQC450000 1.79 -1.01 -36.07% 1.79 1.670 1.79 3,380 2,043
452.500 126.2.NFLX4IQC452500 1.18 -0.03 -2.48% 1.18 1.080 1.18 1,766 834
455.000 126.2.NFLX4IQC455000 0.78 -0.04 -4.88% 0.77 0.680 0.77 2,549 1,645
457.500 126.2.NFLX4IQC457500 0.50 +0.01 +2.04% 0.5 0.410 0.5 901 1,017
460.000 126.2.NFLX4IQC460000 0.31 +0.01 +3.33% 0.31 0.270 0.31 1,527 2,744
462.500 126.2.NFLX4IQC462500 0.19 -0.02 -9.52% 0.21 0.170 0.21 558 1,311
465.000 126.2.NFLX4IQC465000 0.11 -0.04 -26.67% 0.14 0.110 0.14 620 2,721
467.500 126.2.NFLX4IQC467500 0.10 +0.01 +11.11% 0.11 0.070 0.11 87 962
470.000 126.2.NFLX4IQC470000 0.06 -0.03 -33.33% 0.09 0.060 0.09 194 1,861
472.500 126.2.NFLX4IQC472500 0.08 unch unch 0.07 0.050 0.07 49 1,235
475.000 126.2.NFLX4IQC475000 0.06 +0.01 +20.00% 0.06 0.020 0.06 155 975
477.500 126.2.NFLX4IQC477500 0.03 -0.04 -57.14% 0.04 0.020 0.04 45 570
480.000 126.2.NFLX4IQC480000 0.04 unch unch 0.04 0.010 0.04 54 704
482.500 126.2.NFLX4IQC482500 0.03 unch unch 0.03 0.010 0.03 12 328
485.000 126.2.NFLX4IQC485000 0.03 +0.01 +50.00% 0.03 NA 0.03 22 234
487.500 126.2.NFLX4IQC487500 0.03 -0.07 -70.00% 0.03 NA 0.03 32 280
490.000 126.2.NFLX4IQC490000 0.02 unch unch 0.03 NA 0.03 27 527
492.500 126.2.NFLX4IQC492500 0.02 unch unch 0.02 NA 0.02 30 129
495.000 126.2.NFLX4IQC495000 0.02 -0.02 -50.00% 0.03 NA 0.03 19 225
497.500 126.2.NFLX4IQC497500 0.07 -0.13 -65.00% 0.03 NA 0.03 1 93
500.000 126.2.NFLX4IQC500000 0.01 -0.01 -50.00% 0.02 0.010 0.02 50 253
502.500 126.2.NFLX4IQC502500 0.02 -0.03 -60.00% 0.03 NA 0.03 13 52
505.000 126.2.NFLX4IQC505000 0.01 -0.06 -85.71% 0.02 NA 0.02 13 121
507.500 126.2.NFLX4IQC507500 0.07 +0.01 +16.67% 0.03 NA 0.03 4 52
510.000 126.2.NFLX4IQC510000 0.07 +0.03 +75.00% 0.03 NA 0.03 2 241
512.500 126.2.NFLX4IQC512500 0.06 +0.04 +200.00% 0.14 NA 0.14 6 36
515.000 126.2.NFLX4IQC515000 0.06 +0.02 +50.00% 0.13 NA 0.13 9 186
517.500 126.2.NFLX4IQC517500 0.05 unch unch 0.14 NA 0.14 11 51
520.000 126.2.NFLX4IQC520000 0.04 unch unch 0.03 NA 0.03 17 202
522.500 126.2.NFLX4IQC522500 0.04 -0.01 -20.00% 0.03 NA 0.03 8 68
525.000 126.2.NFLX4IQC525000 0.04 -0.02 -33.33% 0.03 NA 0.03 63 152
530.000 126.2.NFLX4IQC530000 0.05 unch unch 0.03 NA 0.03 3 43
535.000 126.2.NFLX4IQC535000 0.05 -0.38 -88.37% 0.03 NA 0.03 6 43
540.000 126.2.NFLX4IQC540000 0.04 -0.54 -93.10% 0.03 NA 0.03 2 102
545.000 126.2.NFLX4IQC545000 0.16 -0.22 -57.89% 0.14 NA 0.14 15 47
550.000 126.2.NFLX4IQC550000 NA NA NA NA NA 0.06 NA NA
555.000 126.2.NFLX4IQC555000 0.14 +0.14 NA 0.03 NA 0.03 1 1
560.000 126.2.NFLX4IQC560000 NA NA NA NA NA 0.14 NA NA
565.000 126.2.NFLX4IQC565000 NA NA NA NA NA 0.14 NA NA
570.000 126.2.NFLX4IQC570000 NA NA NA NA NA 0.14 NA NA
575.000 126.2.NFLX4IQC575000 NA NA NA NA NA 0.14 NA NA
580.000 126.2.NFLX4IQC580000 NA NA NA NA NA 0.14 NA NA
585.000 126.2.NFLX4IQC585000 NA NA NA NA NA 0.14 NA NA
590.000 126.2.NFLX4IQC590000 NA NA NA NA NA 0.14 NA NA
595.000 126.2.NFLX4IQC595000 NA NA NA NA NA 0.14 NA NA
600.000 126.2.NFLX4IQC600000 NA NA NA NA NA 0.14 12 12
605.000 126.2.NFLX4IQC605000 NA NA NA NA NA 0.14 NA NA
610.000 126.2.NFLX4IQC610000 NA NA NA NA NA 0.14 NA NA
615.000 126.2.NFLX4IQC615000 NA NA NA NA NA 0.14 NA NA
620.000 126.2.NFLX4IQC620000 NA NA NA NA NA 0.14 NA NA
625.000 126.2.NFLX4IQC625000 NA NA NA NA NA 0.14 NA NA
630.000 126.2.NFLX4IQC630000 NA NA NA NA NA 0.14 NA NA
635.000 126.2.NFLX4IQC635000 NA NA NA NA NA 0.14 NA NA
640.000 126.2.NFLX4IQC640000 NA NA NA NA NA 0.14 NA NA
645.000 126.2.NFLX4IQC645000 NA NA NA NA NA 0.14 NA NA
650.000 126.2.NFLX4IQC650000 NA NA NA NA NA 0.14 NA NA
655.000 126.2.NFLX4IQC655000 NA NA NA NA NA 0.14 NA NA
660.000 126.2.NFLX4IQC660000 NA NA NA NA NA 0.14 NA NA
665.000 126.2.NFLX4IQC665000 NA NA NA NA NA 0.14 NA NA
670.000 126.2.NFLX4IQC670000 NA NA NA NA NA 0.14 NA NA
675.000 126.2.NFLX4IQC675000 NA NA NA NA NA 0.14 NA NA
680.000 126.2.NFLX4IQC680000 NA NA NA NA NA 0.14 NA NA
685.000 126.2.NFLX4IQC685000 NA NA NA NA NA 0.14 NA NA
690.000 126.2.NFLX4IQC690000 NA NA NA NA NA 0.14 NA NA
695.000 126.2.NFLX4IQC695000 NA NA NA NA NA 0.14 NA NA
700.000 126.2.NFLX4IQC700000 NA NA NA NA NA 0.14 NA NA
SEPTEMBER 26, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
340.000 126.2.NFLX4UQC340000 0.11 +0.11 NA 0.13 NA 0.13 30 20
345.000 126.2.NFLX4UQC345000 NA NA NA NA NA 0.13 NA NA
350.000 126.2.NFLX4UQC350000 NA NA NA NA NA 0.13 NA NA
355.000 126.2.NFLX4UQC355000 NA NA NA NA NA 0.13 NA NA
360.000 126.2.NFLX4UQC360000 NA NA NA NA NA 0.13 NA NA
365.000 126.2.NFLX4UQC365000 NA NA NA NA NA 0.14 NA NA
370.000 126.2.NFLX4UQC370000 NA NA NA NA NA 0.07 NA NA
375.000 126.2.NFLX4UQC375000 NA NA NA NA NA 0.08 NA NA
380.000 126.2.NFLX4UQC380000 0.02 -0.03 -60.00% 0.04 NA 0.04 20 3
385.000 126.2.NFLX4UQC385000 0.17 +0.10 +142.86% 0.03 NA 0.03 4 77
390.000 126.2.NFLX4UQC390000 0.05 -0.03 -37.50% 0.03 0.010 0.03 26 43
395.000 126.2.NFLX4UQC395000 0.06 -0.01 -14.29% 0.04 0.020 0.04 6 163
397.500 126.2.NFLX4UQC397500 0.04 -0.05 -55.56% 0.05 0.030 0.05 54 117
400.000 126.2.NFLX4UQC400000 0.07 -0.03 -30.00% 0.06 0.040 0.06 117 619
402.500 126.2.NFLX4UQC402500 0.11 -0.10 -47.62% 0.07 0.040 0.07 30 36
405.000 126.2.NFLX4UQC405000 0.09 -0.03 -25.00% 0.08 0.050 0.08 87 240
407.500 126.2.NFLX4UQC407500 0.12 -0.15 -55.56% 0.09 0.060 0.09 33 191
410.000 126.2.NFLX4UQC410000 0.10 -0.09 -47.37% 0.11 0.070 0.11 35 338
412.500 126.2.NFLX4UQC412500 0.24 -0.22 -47.83% 0.14 0.110 0.14 19 50
415.000 126.2.NFLX4UQC415000 0.14 -0.15 -51.72% 0.17 0.130 0.17 82 286
417.500 126.2.NFLX4UQC417500 0.30 -0.07 -18.92% 0.19 0.170 0.19 104 66
420.000 126.2.NFLX4UQC420000 0.22 -0.25 -53.19% 0.27 0.240 0.27 412 574
422.500 126.2.NFLX4UQC422500 0.47 -0.19 -28.79% 0.34 0.310 0.34 104 114
425.000 126.2.NFLX4UQC425000 0.46 -0.37 -44.58% 0.45 0.410 0.45 634 877
427.500 126.2.NFLX4UQC427500 0.55 -0.54 -49.54% 0.61 0.550 0.61 470 522
430.000 126.2.NFLX4UQC430000 0.77 -0.66 -46.15% 0.81 0.770 0.81 1,835 1,227
432.500 126.2.NFLX4UQC432500 1.05 -0.90 -46.15% 1.12 1.010 1.12 1,334 516
435.000 126.2.NFLX4UQC435000 1.27 -1.08 -45.96% 1.53 1.390 1.53 2,464 1,052
437.500 126.2.NFLX4UQC437500 1.90 -1.30 -40.63% 2.07 1.940 2.07 1,360 594
440.000 126.2.NFLX4UQC440000 2.55 -1.25 -32.89% 2.76 2.570 2.76 3,402 1,524
442.500 126.2.NFLX4UQC442500 3.38 -1.62 -32.40% 3.7 3.450 3.7 2,555 1,212
445.000 126.2.NFLX4UQC445000 4.65 -1.41 -23.27% 3.65 4.550 4.75 4,330 1,461
447.500 126.2.NFLX4UQC447500 5.90 -1.37 -18.84% 2.10 5.500 5.7 1,035 1,021
450.000 126.2.NFLX4UQC450000 7.55 -1.51 -16.67% 1.35 7.250 7.45 2,013 2,004
452.500 126.2.NFLX4UQC452500 8.20 -3.10 -27.43% 0.80 9.000 9.4 127 795
455.000 126.2.NFLX4UQC455000 11.45 -1.40 -10.89% 0.75 11.350 11.85 253 1,100
457.500 126.2.NFLX4UQC457500 13.55 -1.53 -10.15% 0.30 13.300 13.9 75 602
460.000 126.2.NFLX4UQC460000 15.74 -2.73 -14.78% 0.60 15.950 16.7 279 993
462.500 126.2.NFLX4UQC462500 16.58 -3.84 -18.81% 0.15 18.200 18.75 55 427
465.000 126.2.NFLX4UQC465000 20.54 -5.36 -20.70% 0.40 20.800 21.5 51 519
467.500 126.2.NFLX4UQC467500 22.30 -4.35 -16.32% -0.10 22.900 23.5 12 169
470.000 126.2.NFLX4UQC470000 24.58 -5.77 -19.01% 0.30 25.750 26.4 25 309
472.500 126.2.NFLX4UQC472500 27.02 -5.18 -16.09% 0.35 27.750 28.95 7 248
475.000 126.2.NFLX4UQC475000 30.68 -0.29 -0.94% 0.25 30.100 31.35 4 195
477.500 126.2.NFLX4UQC477500 36.05 -1.74 -4.60% 0.40 31.700 34 1 207
480.000 126.2.NFLX4UQC480000 34.60 -4.10 -10.59% 0.25 34.250 36.35 3 199
482.500 126.2.NFLX4UQC482500 37.70 +13.22 +54.00% 0.45 36.800 39.05 5 71
485.000 126.2.NFLX4UQC485000 39.60 +9.63 +32.13% 0.35 39.250 41.45 2 91
487.500 126.2.NFLX4UQC487500 42.53 +4.91 +13.05% 0.40 41.800 44 33 67
490.000 126.2.NFLX4UQC490000 47.60 +15.85 +49.92% 1.10 44.250 47.2 1 17
492.500 126.2.NFLX4UQC492500 13.20 -6.70 -33.67% 0.00 46.700 48.6 3 9
495.000 126.2.NFLX4UQC495000 36.64 -0.16 -0.43% 0.55 49.250 51.65 1 19
497.500 126.2.NFLX4UQC497500 NA NA NA NA 51.700 53.6 NA NA
500.000 126.2.NFLX4UQC500000 48.40 +6.92 +16.68% 0.75 54.300 56.85 10 15
502.500 126.2.NFLX4UQC502500 42.85 +42.85 NA 0.40 56.200 59 2 NA
505.000 126.2.NFLX4UQC505000 NA NA NA NA 59.200 61.1 NA NA
507.500 126.2.NFLX4UQC507500 NA NA NA NA 61.200 63.3 NA NA
510.000 126.2.NFLX4UQC510000 60.75 +31.25 +105.93% 0.60 64.250 66.7 2 25
512.500 126.2.NFLX4UQC512500 32.80 +32.80 NA 0.35 66.200 68.95 1 1
515.000 126.2.NFLX4UQC515000 37.30 +3.15 +9.22% 0.45 69.200 71.55 1 16
517.500 126.2.NFLX4UQC517500 NA NA NA NA 71.250 74.25 NA NA
520.000 126.2.NFLX4UQC520000 37.25 -2.70 -6.76% 0.55 74.250 76.65 2 12
522.500 126.2.NFLX4UQC522500 NA NA NA NA 76.200 78.75 NA NA
525.000 126.2.NFLX4UQC525000 72.10 +72.10 NA 0.50 79.300 81.6 12 11
530.000 126.2.NFLX4UQC530000 NA NA NA NA 84.300 86.45 NA NA
535.000 126.2.NFLX4UQC535000 NA NA NA NA 89.300 91.15 NA NA
540.000 126.2.NFLX4UQC540000 NA NA NA NA 94.300 96.9 NA NA
545.000 126.2.NFLX4UQC545000 NA NA NA NA 99.250 101.7 NA NA
550.000 126.2.NFLX4UQC550000 NA NA NA NA 104.300 106.75 NA NA
555.000 126.2.NFLX4UQC555000 107.75 +107.75 NA 0.35 109.300 111.45 1 1
560.000 126.2.NFLX4UQC560000 NA NA NA NA 114.300 117 NA NA
565.000 126.2.NFLX4UQC565000 NA NA NA NA 119.300 122 NA NA
570.000 126.2.NFLX4UQC570000 NA NA NA NA 124.300 127 NA NA
575.000 126.2.NFLX4UQC575000 NA NA NA NA 129.300 132 NA NA
580.000 126.2.NFLX4UQC580000 NA NA NA NA 134.300 137 NA NA
585.000 126.2.NFLX4UQC585000 NA NA NA NA 139.250 141.9 NA NA
590.000 126.2.NFLX4UQC590000 NA NA NA NA 144.200 146.55 NA NA
595.000 126.2.NFLX4UQC595000 NA NA NA NA 149.250 151.6 NA NA
600.000 126.2.NFLX4UQC600000 NA NA NA NA 154.100 156.1 NA NA
605.000 126.2.NFLX4UQC605000 NA NA NA NA 159.000 161.4 NA NA
610.000 126.2.NFLX4UQC610000 NA NA NA NA 164.350 166.65 NA NA
615.000 126.2.NFLX4UQC615000 NA NA NA NA 169.350 171.65 NA NA
620.000 126.2.NFLX4UQC620000 NA NA NA NA 174.300 176.65 NA NA
625.000 126.2.NFLX4UQC625000 NA NA NA NA 179.250 181.55 NA NA
630.000 126.2.NFLX4UQC630000 NA NA NA NA 184.250 186.8 NA NA
635.000 126.2.NFLX4UQC635000 NA NA NA NA 189.300 191.7 NA NA
640.000 126.2.NFLX4UQC640000 NA NA NA NA 194.300 197 NA NA
645.000 126.2.NFLX4UQC645000 NA NA NA NA 199.300 201.55 NA NA
650.000 126.2.NFLX4UQC650000 NA NA NA NA 204.250 206.4 NA NA
655.000 126.2.NFLX4UQC655000 NA NA NA NA 209.300 211.7 NA NA
660.000 126.2.NFLX4UQC660000 NA NA NA NA 214.250 216.4 NA NA
665.000 126.2.NFLX4UQC665000 NA NA NA NA 219.250 222 NA NA
670.000 126.2.NFLX4UQC670000 NA NA NA NA 224.250 226.75 NA NA
675.000 126.2.NFLX4UQC675000 NA NA NA NA 229.300 231.7 NA NA
680.000 126.2.NFLX4UQC680000 NA NA NA NA 233.950 236.3 NA NA
685.000 126.2.NFLX4UQC685000 NA NA NA NA 239.250 241.4 NA NA
690.000 126.2.NFLX4UQC690000 NA NA NA NA 244.000 246.3 NA NA
695.000 126.2.NFLX4UQC695000 NA NA NA NA 249.300 251.65 NA NA
700.000 126.2.NFLX4UQC700000 NA NA NA NA 254.300 256.6 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 8:24 PM ET