NETFLIX INC

(NASDAQ: NFLX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
477.64 Up +2.43 +0.51%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
335.000 126.2.NFLX4I5C335000 NA NA NA NA 140.850 144.4 NA NA
340.000 126.2.NFLX4I5C340000 NA NA NA NA 135.850 139.4 NA NA
345.000 126.2.NFLX4I5C345000 NA NA NA NA 130.850 134.4 NA NA
350.000 126.2.NFLX4I5C350000 NA NA NA NA 125.850 129.4 NA NA
355.000 126.2.NFLX4I5C355000 NA NA NA NA 120.850 124.45 NA NA
360.000 126.2.NFLX4I5C360000 NA NA NA NA 115.900 119.45 NA NA
365.000 126.2.NFLX4I5C365000 NA NA NA NA 110.900 114.45 NA NA
370.000 126.2.NFLX4I5C370000 NA NA NA NA 105.900 109.45 NA NA
375.000 126.2.NFLX4I5C375000 NA NA NA NA 100.900 104.5 NA NA
380.000 126.2.NFLX4I5C380000 NA NA NA NA 95.850 99.45 NA NA
385.000 126.2.NFLX4I5C385000 NA NA NA NA 90.900 94.5 NA NA
390.000 126.2.NFLX4I5C390000 NA NA NA NA 85.900 89.5 NA NA
392.500 126.2.NFLX4I5C392500 80.02 +80.02 NA 1.86 83.400 87 1 2
395.000 126.2.NFLX4I5C395000 56.78 +2.03 +3.71% 1.86 80.900 84.5 1 2
397.500 126.2.NFLX4I5C397500 33.25 +33.25 NA 1.86 78.400 82 4 4
400.000 126.2.NFLX4I5C400000 80.10 +32.10 +66.88% 1.86 75.900 79.5 2 7
402.500 126.2.NFLX4I5C402500 42.80 +14.00 +48.61% 1.86 73.400 77 8 13
405.000 126.2.NFLX4I5C405000 23.71 +23.71 NA 1.86 70.900 74.5 2 4
407.500 126.2.NFLX4I5C407500 71.25 +4.60 +6.90% 1.81 68.400 71.95 2 28
410.000 126.2.NFLX4I5C410000 41.00 -6.60 -13.87% 1.81 65.850 69.45 1 6
412.500 126.2.NFLX4I5C412500 63.00 +0.15 +0.24% 1.81 63.400 66.95 1 2
415.000 126.2.NFLX4I5C415000 64.00 +20.90 +48.49% 1.81 60.850 64.45 22 6
417.500 126.2.NFLX4I5C417500 61.00 +27.63 +82.80% 1.81 58.350 61.95 1 5
420.000 126.2.NFLX4I5C420000 55.50 -4.00 -6.72% 1.81 55.850 59.45 2 27
422.500 126.2.NFLX4I5C422500 38.00 +5.50 +16.92% 1.81 53.350 56.95 1 21
425.000 126.2.NFLX4I5C425000 26.60 +3.15 +13.43% 1.81 50.800 54.45 1 25
427.500 126.2.NFLX4I5C427500 49.50 +2.23 +4.72% 1.41 48.800 51.55 5 42
430.000 126.2.NFLX4I5C430000 45.70 +0.70 +1.56% 1.36 46.450 49 2 164
432.500 126.2.NFLX4I5C432500 37.92 +0.98 +2.65% 0.66 43.350 45.8 5 43
435.000 126.2.NFLX4I5C435000 43.10 +5.10 +13.42% 0.66 41.500 43.3 52 73
437.500 126.2.NFLX4I5C437500 40.10 +0.42 +1.06% 0.51 39.050 40.65 1 36
440.000 126.2.NFLX4I5C440000 34.30 -4.15 -10.79% 0.56 36.550 38.2 10 180
442.500 126.2.NFLX4I5C442500 30.03 +2.13 +7.63% 0.86 34.050 36 1 280
445.000 126.2.NFLX4I5C445000 28.20 -0.80 -2.76% 0.56 31.550 33.2 5 97
447.500 126.2.NFLX4I5C447500 30.20 +2.20 +7.86% 0.56 29.500 30.7 2 28
450.000 126.2.NFLX4I5C450000 27.50 +2.05 +8.06% 0.51 27.000 28.15 71 109
452.500 126.2.NFLX4I5C452500 24.14 -6.26 -20.59% 0.61 24.700 25.75 2 72
455.000 126.2.NFLX4I5C455000 22.63 +0.66 +3.00% 0.61 22.300 23.25 3 95
457.500 126.2.NFLX4I5C457500 22.77 +4.22 +22.75% 0.66 19.800 20.8 1 22
460.000 126.2.NFLX4I5C460000 18.20 +1.00 +5.81% 0.76 17.500 18.4 20 102
462.500 126.2.NFLX4I5C462500 18.45 +4.10 +28.57% 1.11 15.150 16.25 1 74
465.000 126.2.NFLX4I5C465000 13.50 +1.65 +13.92% 1.26 13.300 13.9 21 129
467.500 126.2.NFLX4I5C467500 11.30 -0.20 -1.74% 1.66 11.300 11.8 15 79
470.000 126.2.NFLX4I5C470000 9.55 +0.90 +10.40% 2.21 9.450 9.85 328 444
472.500 126.2.NFLX4I5C472500 7.90 +0.35 +4.64% 2.96 7.700 8.1 70 47
475.000 126.2.NFLX4I5C475000 6.35 +0.50 +8.55% 3.96 6.200 6.6 1,057 516
477.500 126.2.NFLX4I5C477500 5.08 +0.28 +5.83% 5.06 4.900 5.2 410 254
480.000 126.2.NFLX4I5C480000 3.90 +0.05 +1.30% 4.1 3.800 4.1 2,049 744
482.500 126.2.NFLX4I5C482500 3.07 -0.03 -0.97% 3.15 2.960 3.15 381 249
485.000 126.2.NFLX4I5C485000 2.37 -0.08 -3.27% 2.41 2.250 2.41 1,492 903
487.500 126.2.NFLX4I5C487500 1.80 -0.08 -4.26% 1.83 1.690 1.83 430 206
490.000 126.2.NFLX4I5C490000 1.26 -0.23 -15.44% 1.39 1.260 1.39 1,119 783
492.500 126.2.NFLX4I5C492500 0.98 -0.15 -13.27% 1.03 0.950 1.03 482 229
495.000 126.2.NFLX4I5C495000 0.77 -0.09 -10.47% 0.79 0.710 0.79 697 391
497.500 126.2.NFLX4I5C497500 0.58 -0.31 -34.83% 0.59 0.540 0.59 259 71
500.000 126.2.NFLX4I5C500000 0.43 -0.21 -32.81% 0.46 0.410 0.46 245 506
502.500 126.2.NFLX4I5C502500 0.34 -0.15 -30.61% 0.37 0.320 0.37 126 5
505.000 126.2.NFLX4I5C505000 0.29 -0.12 -29.27% 0.29 0.250 0.29 192 805
507.500 126.2.NFLX4I5C507500 0.33 +0.08 +32.00% 0.24 0.200 0.24 29 32
510.000 126.2.NFLX4I5C510000 0.19 -0.07 -26.92% 0.2 0.170 0.2 137 611
512.500 126.2.NFLX4I5C512500 0.15 -0.04 -21.05% 0.18 0.150 0.18 11 30
515.000 126.2.NFLX4I5C515000 0.16 -0.02 -11.11% 0.15 0.120 0.15 245 257
517.500 126.2.NFLX4I5C517500 NA NA NA NA 0.100 0.14 NA NA
520.000 126.2.NFLX4I5C520000 0.09 -0.01 -10.00% 0.12 0.090 0.12 35 324
525.000 126.2.NFLX4I5C525000 0.10 +0.05 +100.00% 0.12 0.070 0.12 16 158
530.000 126.2.NFLX4I5C530000 0.07 unch unch 0.08 0.050 0.08 62 20
535.000 126.2.NFLX4I5C535000 0.04 -0.01 -20.00% 0.06 0.040 0.06 52 2
540.000 126.2.NFLX4I5C540000 0.05 +0.01 +25.00% 0.07 0.030 0.07 17 2
545.000 126.2.NFLX4I5C545000 0.04 unch unch 0.05 0.020 0.05 16 40
550.000 126.2.NFLX4I5C550000 0.08 +0.08 NA 0.04 0.020 0.04 2 2
555.000 126.2.NFLX4I5C555000 0.04 +0.04 NA 0.07 NA 0.07 2 NA
560.000 126.2.NFLX4I5C560000 0.03 +0.03 NA 0.13 NA 0.13 2 NA
565.000 126.2.NFLX4I5C565000 0.03 +0.03 NA 0.13 NA 0.13 7 NA
570.000 126.2.NFLX4I5C570000 0.03 +0.03 NA 0.03 NA 0.03 1 NA
575.000 126.2.NFLX4I5C575000 0.04 +0.04 NA 0.03 NA 0.03 1 23
580.000 126.2.NFLX4I5C580000 NA NA NA NA NA 0.03 NA NA
SEPTEMBER 5, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
335.000 126.2.NFLX4U5C335000 0.07 +0.07 NA 0.13 NA 0.13 2 2
340.000 126.2.NFLX4U5C340000 NA NA NA NA NA 0.08 NA NA
345.000 126.2.NFLX4U5C345000 0.05 +0.05 NA 0.13 NA 0.13 2 2
350.000 126.2.NFLX4U5C350000 NA NA NA NA NA 0.13 NA NA
355.000 126.2.NFLX4U5C355000 NA NA NA NA NA 0.13 NA NA
360.000 126.2.NFLX4U5C360000 NA NA NA NA NA 0.13 NA NA
365.000 126.2.NFLX4U5C365000 NA NA NA NA NA 0.13 NA NA
370.000 126.2.NFLX4U5C370000 NA NA NA NA NA 0.13 NA NA
375.000 126.2.NFLX4U5C375000 NA NA NA NA NA 0.13 NA NA
380.000 126.2.NFLX4U5C380000 NA NA NA NA NA 0.13 NA NA
385.000 126.2.NFLX4U5C385000 NA NA NA NA NA 0.13 NA NA
390.000 126.2.NFLX4U5C390000 NA NA NA NA NA 0.13 NA NA
392.500 126.2.NFLX4U5C392500 0.06 -0.14 -70.00% 0.13 NA 0.13 2 73
395.000 126.2.NFLX4U5C395000 0.03 -0.67 -95.71% 0.07 NA 0.07 16 39
397.500 126.2.NFLX4U5C397500 0.95 -1.78 -65.20% 0.13 NA 0.13 7 24
400.000 126.2.NFLX4U5C400000 0.01 -0.04 -80.00% 0.13 NA 0.13 4 72
402.500 126.2.NFLX4U5C402500 1.40 +0.05 +3.70% 0.13 NA 0.13 64 70
405.000 126.2.NFLX4U5C405000 0.23 +0.01 +4.55% 0.14 NA 0.14 70 78
407.500 126.2.NFLX4U5C407500 9.15 +9.15 NA 0.03 NA 0.03 19 23
410.000 126.2.NFLX4U5C410000 0.19 -0.09 -32.14% 0.03 NA 0.03 5 47
412.500 126.2.NFLX4U5C412500 0.01 -0.04 -80.00% 0.03 NA 0.03 4 21
415.000 126.2.NFLX4U5C415000 0.02 -0.02 -50.00% 0.03 NA 0.03 2 65
417.500 126.2.NFLX4U5C417500 0.25 -0.09 -26.47% 0.03 NA 0.03 2 22
420.000 126.2.NFLX4U5C420000 0.03 +0.01 +50.00% 0.04 NA 0.04 20 94
422.500 126.2.NFLX4U5C422500 0.03 +0.02 +200.00% 0.04 0.010 0.04 19 32
425.000 126.2.NFLX4U5C425000 0.04 +0.03 +300.00% 0.05 0.010 0.05 41 85
427.500 126.2.NFLX4U5C427500 0.03 unch unch 0.05 0.020 0.05 7 138
430.000 126.2.NFLX4U5C430000 0.03 unch unch 0.06 0.020 0.06 4 239
432.500 126.2.NFLX4U5C432500 0.05 -0.02 -28.57% 0.08 0.030 0.08 58 114
435.000 126.2.NFLX4U5C435000 0.03 -0.04 -57.14% 0.09 0.040 0.09 20 101
437.500 126.2.NFLX4U5C437500 0.05 -0.04 -44.44% 0.09 0.050 0.09 3 36
440.000 126.2.NFLX4U5C440000 0.11 +0.02 +22.22% 0.1 0.060 0.1 275 419
442.500 126.2.NFLX4U5C442500 0.09 unch unch 0.12 0.070 0.12 50 110
445.000 126.2.NFLX4U5C445000 0.10 -0.04 -28.57% 0.13 0.090 0.13 228 418
447.500 126.2.NFLX4U5C447500 0.11 -0.09 -45.00% 0.14 0.120 0.14 30 187
450.000 126.2.NFLX4U5C450000 0.16 -0.11 -40.74% 0.17 0.150 0.17 271 940
452.500 126.2.NFLX4U5C452500 0.19 -0.14 -42.42% 0.21 0.190 0.21 163 224
455.000 126.2.NFLX4U5C455000 0.26 -0.30 -53.57% 0.28 0.260 0.28 649 916
457.500 126.2.NFLX4U5C457500 0.34 -0.41 -54.67% 0.36 0.330 0.36 303 315
460.000 126.2.NFLX4U5C460000 0.45 -0.55 -55.00% 0.51 0.440 0.51 983 1,639
462.500 126.2.NFLX4U5C462500 0.73 -0.67 -47.86% 0.7 0.640 0.7 354 351
465.000 126.2.NFLX4U5C465000 0.96 -0.95 -49.74% 0.99 0.940 0.99 1,701 1,070
467.500 126.2.NFLX4U5C467500 1.40 -1.26 -47.37% 1.42 1.310 1.42 1,403 1,164
470.000 126.2.NFLX4U5C470000 2.00 -1.60 -44.44% 2.03 1.880 2.03 2,497 2,002
472.500 126.2.NFLX4U5C472500 2.80 -1.72 -38.05% 2.81 2.690 2.81 643 206
475.000 126.2.NFLX4U5C475000 3.83 -1.82 -32.21% 3.8 3.600 3.8 857 721
477.500 126.2.NFLX4U5C477500 5.03 -2.27 -31.10% 5.05 4.800 5.05 517 172
480.000 126.2.NFLX4U5C480000 6.30 -2.45 -28.00% 4.09 6.200 6.45 713 382
482.500 126.2.NFLX4U5C482500 8.00 -2.00 -20.00% 3.24 7.800 8.1 76 24
485.000 126.2.NFLX4U5C485000 9.77 -1.93 -16.50% 2.54 9.400 9.9 45 93
487.500 126.2.NFLX4U5C487500 12.15 -0.85 -6.54% 2.04 11.350 11.9 52 4
490.000 126.2.NFLX4U5C490000 13.76 -4.74 -25.62% 1.69 13.450 14.05 14 31
492.500 126.2.NFLX4U5C492500 15.80 +0.10 +0.64% 1.59 15.450 16.45 1 1
495.000 126.2.NFLX4U5C495000 18.21 -2.27 -11.08% 1.39 17.700 18.75 4 21
497.500 126.2.NFLX4U5C497500 19.40 +19.40 NA 1.44 20.050 21.3 18 14
500.000 126.2.NFLX4U5C500000 20.20 -0.75 -3.58% 1.44 22.050 23.8 4 6
502.500 126.2.NFLX4U5C502500 NA NA NA NA 24.100 26.2 NA NA
505.000 126.2.NFLX4U5C505000 34.30 +34.30 NA 1.64 26.800 29 20 20
507.500 126.2.NFLX4U5C507500 NA NA NA NA 29.000 31.25 NA NA
510.000 126.2.NFLX4U5C510000 37.40 +37.40 NA 1.34 32.000 33.7 1 1
512.500 126.2.NFLX4U5C512500 NA NA NA NA 33.900 36.35 NA NA
515.000 126.2.NFLX4U5C515000 42.88 +5.57 +14.93% 1.39 37.000 38.75 10 10
517.500 126.2.NFLX4U5C517500 NA NA NA NA 38.900 41.15 NA NA
520.000 126.2.NFLX4U5C520000 47.86 +5.85 +13.93% 1.29 41.950 43.65 10 15
525.000 126.2.NFLX4U5C525000 NA NA NA NA 46.250 49.3 NA NA
530.000 126.2.NFLX4U5C530000 NA NA NA NA 50.700 54.25 NA NA
535.000 126.2.NFLX4U5C535000 NA NA NA NA 55.650 59.15 NA NA
540.000 126.2.NFLX4U5C540000 NA NA NA NA 60.650 64.2 NA NA
545.000 126.2.NFLX4U5C545000 NA NA NA NA 65.650 69.2 NA NA
550.000 126.2.NFLX4U5C550000 NA NA NA NA 70.650 74.2 NA NA
555.000 126.2.NFLX4U5C555000 NA NA NA NA 75.650 79.2 NA NA
560.000 126.2.NFLX4U5C560000 NA NA NA NA 80.650 84.2 NA NA
565.000 126.2.NFLX4U5C565000 NA NA NA NA 85.650 89.2 NA NA
570.000 126.2.NFLX4U5C570000 NA NA NA NA 90.650 94.2 NA NA
575.000 126.2.NFLX4U5C575000 NA NA NA NA 95.650 99.2 NA NA
580.000 126.2.NFLX4U5C580000 NA NA NA NA 100.650 104.2 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 9:47 AM ET