NETFLIX INC

(NASDAQ: NFLX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
421.86 Down -3.52 -0.83%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
325.000 126.2.NFLX4H1C325000 NA NA NA NA 94.500 98.8 NA NA
330.000 126.2.NFLX4H1C330000 NA NA NA NA 89.300 92.95 NA NA
335.000 126.2.NFLX4H1C335000 NA NA NA NA 84.550 88.75 NA NA
340.000 126.2.NFLX4H1C340000 NA NA NA NA 79.750 83 NA NA
345.000 126.2.NFLX4H1C345000 100.29 +100.29 NA 1.04 75.050 77.9 1 1
350.000 126.2.NFLX4H1C350000 80.60 +1.10 +1.38% 1.14 70.300 73 1 2
355.000 126.2.NFLX4H1C355000 72.45 +72.45 NA 1.19 65.050 68.05 22 21
360.000 126.2.NFLX4H1C360000 60.95 +60.95 NA 1.14 60.350 63 2 2
365.000 126.2.NFLX4H1C365000 56.05 +56.05 NA 0.84 55.250 57.7 2 2
370.000 126.2.NFLX4H1C370000 NA NA NA NA 50.300 53.05 NA NA
375.000 126.2.NFLX4H1C375000 49.89 -15.83 -24.09% 0.84 45.150 47.7 10 14
380.000 126.2.NFLX4H1C380000 42.80 -20.80 -32.70% 0.99 40.550 42.85 2 22
385.000 126.2.NFLX4H1C385000 67.58 +67.58 NA 1.04 35.700 37.9 10 10
390.000 126.2.NFLX4H1C390000 32.00 -9.50 -22.89% 1.19 30.800 33.05 7 5
392.500 126.2.NFLX4H1C392500 30.50 -3.25 -9.63% 1.34 28.400 30.7 1 36
395.000 126.2.NFLX4H1C395000 26.35 -29.45 -52.78% 1.39 26.050 28.25 43 36
397.500 126.2.NFLX4H1C397500 25.00 -1.85 -6.89% 1.79 23.750 26.15 3 48
400.000 126.2.NFLX4H1C400000 24.29 -2.21 -8.34% 2.14 21.450 24 5 57
402.500 126.2.NFLX4H1C402500 25.90 +3.75 +16.93% 2.39 19.150 21.75 1 23
405.000 126.2.NFLX4H1C405000 17.60 -3.85 -17.95% 1.34 17.000 18.2 9 31
407.500 126.2.NFLX4H1C407500 19.15 -2.85 -12.95% 2.19 15.850 16.55 1 16
410.000 126.2.NFLX4H1C410000 13.79 -4.06 -22.75% 2.44 13.650 14.3 25 23
412.500 126.2.NFLX4H1C412500 11.60 -0.70 -5.69% 3.04 11.600 12.4 1 11
415.000 126.2.NFLX4H1C415000 10.00 -3.85 -27.80% 3.69 9.850 10.55 26 34
417.500 126.2.NFLX4H1C417500 8.20 -10.95 -57.18% 4.39 8.500 8.75 21 3
420.000 126.2.NFLX4H1C420000 7.15 -3.56 -33.24% 5.39 7.000 7.25 920 158
422.500 126.2.NFLX4H1C422500 5.23 -4.09 -43.88% 5.85 5.700 5.85 262 50
425.000 126.2.NFLX4H1C425000 4.60 -3.18 -40.87% 4.6 4.450 4.6 1,724 216
427.500 126.2.NFLX4H1C427500 3.60 -2.80 -43.75% 3.6 3.400 3.6 668 152
430.000 126.2.NFLX4H1C430000 2.80 -2.55 -47.66% 2.85 2.670 2.85 975 550
432.500 126.2.NFLX4H1C432500 2.05 -2.00 -49.38% 2.08 2.010 2.08 415 160
435.000 126.2.NFLX4H1C435000 1.50 -1.97 -56.77% 1.57 1.480 1.57 1,936 1,082
437.500 126.2.NFLX4H1C437500 1.10 -1.48 -57.36% 1.13 1.080 1.13 252 108
440.000 126.2.NFLX4H1C440000 0.81 -1.18 -59.30% 0.84 0.810 0.84 744 971
442.500 126.2.NFLX4H1C442500 0.59 -0.97 -62.18% 0.6 0.560 0.6 279 159
445.000 126.2.NFLX4H1C445000 0.44 -0.69 -61.06% 0.44 0.410 0.44 383 1,108
447.500 126.2.NFLX4H1C447500 0.31 -0.63 -67.02% 0.34 0.300 0.34 124 383
450.000 126.2.NFLX4H1C450000 0.23 -0.49 -68.06% 0.23 0.210 0.23 283 1,908
452.500 126.2.NFLX4H1C452500 0.16 -0.32 -66.67% 0.19 0.170 0.19 168 413
455.000 126.2.NFLX4H1C455000 0.15 -0.14 -48.28% 0.15 0.130 0.15 101 670
457.500 126.2.NFLX4H1C457500 0.12 -0.09 -42.86% 0.12 0.110 0.12 28 668
460.000 126.2.NFLX4H1C460000 0.10 -0.10 -50.00% 0.1 0.090 0.1 62 217
462.500 126.2.NFLX4H1C462500 0.07 -0.10 -58.82% 0.09 0.070 0.09 9 161
465.000 126.2.NFLX4H1C465000 0.08 -0.03 -27.27% 0.07 0.060 0.07 31 356
467.500 126.2.NFLX4H1C467500 0.08 -0.09 -52.94% 0.06 0.050 0.06 8 33
470.000 126.2.NFLX4H1C470000 0.05 -0.04 -44.44% 0.06 0.050 0.06 17 488
472.500 126.2.NFLX4H1C472500 0.05 +0.05 NA 0.05 0.040 0.05 6 NA
475.000 126.2.NFLX4H1C475000 0.05 +0.01 +25.00% 0.05 0.040 0.05 9 610
480.000 126.2.NFLX4H1C480000 0.05 +0.01 +25.00% 0.05 0.030 0.05 34 310
485.000 126.2.NFLX4H1C485000 0.04 +0.01 +33.33% 0.05 0.040 0.05 5 223
490.000 126.2.NFLX4H1C490000 0.01 -0.09 -90.00% 0.13 NA 0.13 5 354
495.000 126.2.NFLX4H1C495000 0.04 -0.01 -20.00% 0.12 NA 0.12 20 99
500.000 126.2.NFLX4H1C500000 0.04 +0.01 +33.33% 0.05 0.030 0.05 10 398
505.000 126.2.NFLX4H1C505000 0.07 +0.02 +40.00% 0.1 NA 0.1 5 165
510.000 126.2.NFLX4H1C510000 0.05 unch unch 0.12 NA 0.12 45 126
515.000 126.2.NFLX4H1C515000 0.05 -1.95 -97.50% 0.12 NA 0.12 12 58
520.000 126.2.NFLX4H1C520000 0.03 -0.01 -25.00% 0.04 NA 0.04 21 168
525.000 126.2.NFLX4H1C525000 0.02 -0.03 -60.00% 0.02 NA 0.02 8 139
530.000 126.2.NFLX4H1C530000 0.04 +0.02 +100.00% 0.12 NA 0.12 3 39
535.000 126.2.NFLX4H1C535000 0.05 -0.01 -16.67% 0.12 NA 0.12 4 11
540.000 126.2.NFLX4H1C540000 0.10 -0.58 -85.29% 0.04 NA 0.04 2 34
545.000 126.2.NFLX4H1C545000 0.12 -0.43 -78.18% 0.12 NA 0.12 7 26
550.000 126.2.NFLX4H1C550000 0.05 +0.03 +150.00% 0.1 NA 0.1 2 54
555.000 126.2.NFLX4H1C555000 0.45 -0.07 -13.46% 0.12 NA 0.12 17 22
560.000 126.2.NFLX4H1C560000 0.10 -0.25 -71.43% 0.12 NA 0.12 50 58
565.000 126.2.NFLX4H1C565000 0.50 +0.50 NA 0.12 NA 0.12 1 1
570.000 126.2.NFLX4H1C570000 0.26 +0.26 NA 0.12 NA 0.12 1 1
575.000 126.2.NFLX4H1C575000 0.15 +0.15 NA 0.06 NA 0.06 10 10
580.000 126.2.NFLX4H1C580000 0.18 +0.18 NA 0.12 NA 0.12 1 2
585.000 126.2.NFLX4H1C585000 0.15 +0.15 NA 0.12 NA 0.12 1 1
590.000 126.2.NFLX4H1C590000 NA NA NA NA NA 0.12 NA NA
600.000 126.2.NFLX4H1C600000 NA NA NA NA NA 0.12 NA NA
610.000 126.2.NFLX4H1C610000 NA NA NA NA NA 0.12 NA NA
620.000 126.2.NFLX4H1C620000 NA NA NA NA NA 0.12 NA NA
630.000 126.2.NFLX4H1C630000 NA NA NA NA NA 0.12 NA NA
640.000 126.2.NFLX4H1C640000 NA NA NA NA NA 0.12 NA NA
650.000 126.2.NFLX4H1C650000 NA NA NA NA NA 0.12 NA NA
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
325.000 126.2.NFLX4T1C325000 0.06 -0.44 -88.00% 0.08 0.010 0.08 4 4
330.000 126.2.NFLX4T1C330000 0.12 -0.25 -67.57% 0.07 NA 0.07 5 7
335.000 126.2.NFLX4T1C335000 0.16 -0.03 -15.79% 0.15 NA 0.15 2 3
340.000 126.2.NFLX4T1C340000 0.30 -0.14 -31.82% 0.09 0.020 0.09 10 35
345.000 126.2.NFLX4T1C345000 0.34 +0.34 NA 0.16 NA 0.16 7 7
350.000 126.2.NFLX4T1C350000 0.05 +0.01 +25.00% 0.13 NA 0.13 38 230
355.000 126.2.NFLX4T1C355000 0.09 -0.45 -83.33% 0.11 0.050 0.11 129 4
360.000 126.2.NFLX4T1C360000 0.12 +0.08 +200.00% 0.12 0.110 0.12 52 65
365.000 126.2.NFLX4T1C365000 0.15 +0.02 +15.38% 0.14 0.130 0.14 58 136
370.000 126.2.NFLX4T1C370000 0.16 +0.02 +14.29% 0.18 0.160 0.18 169 110
375.000 126.2.NFLX4T1C375000 0.23 +0.07 +43.75% 0.23 0.220 0.23 23 152
380.000 126.2.NFLX4T1C380000 0.31 +0.06 +24.00% 0.29 0.260 0.29 359 300
385.000 126.2.NFLX4T1C385000 0.40 +0.12 +42.86% 0.38 0.340 0.38 43 209
390.000 126.2.NFLX4T1C390000 0.48 +0.08 +20.00% 0.5 0.450 0.5 490 461
392.500 126.2.NFLX4T1C392500 0.59 +0.08 +15.69% 0.59 0.540 0.59 33 77
395.000 126.2.NFLX4T1C395000 0.74 +0.08 +12.12% 0.69 0.640 0.69 131 361
397.500 126.2.NFLX4T1C397500 0.94 +0.24 +34.29% 0.83 0.770 0.83 51 99
400.000 126.2.NFLX4T1C400000 0.99 +0.13 +15.12% 1.01 0.930 1.01 724 787
402.500 126.2.NFLX4T1C402500 1.26 +0.28 +28.57% 1.2 1.160 1.2 211 113
405.000 126.2.NFLX4T1C405000 1.53 +0.18 +13.33% 1.54 1.460 1.54 386 269
407.500 126.2.NFLX4T1C407500 1.91 +0.28 +17.18% 1.9 1.830 1.9 192 166
410.000 126.2.NFLX4T1C410000 2.31 +0.24 +11.59% 2.34 2.240 2.34 545 680
412.500 126.2.NFLX4T1C412500 2.90 +0.41 +16.47% 2.96 2.790 2.96 436 336
415.000 126.2.NFLX4T1C415000 3.57 +0.47 +15.16% 3.7 3.600 3.7 777 484
417.500 126.2.NFLX4T1C417500 4.40 +0.68 +18.28% 4.45 4.300 4.45 514 288
420.000 126.2.NFLX4T1C420000 5.30 +0.14 +2.71% 5.6 5.450 5.6 1,490 1,114
422.500 126.2.NFLX4T1C422500 6.85 +1.07 +18.51% 5.96 6.450 6.6 380 281
425.000 126.2.NFLX4T1C425000 7.95 +1.04 +15.05% 5.16 8.100 8.3 1,025 827
427.500 126.2.NFLX4T1C427500 9.65 +1.60 +19.88% 3.76 9.100 9.4 181 204
430.000 126.2.NFLX4T1C430000 11.69 +2.62 +28.89% 3.21 10.750 11.35 194 368
432.500 126.2.NFLX4T1C432500 12.84 +2.66 +26.13% 2.46 12.550 13.1 5 95
435.000 126.2.NFLX4T1C435000 15.60 +3.24 +26.21% 2.16 14.350 15.3 69 172
437.500 126.2.NFLX4T1C437500 14.26 +0.46 +3.33% 2.76 16.500 18.4 16 70
440.000 126.2.NFLX4T1C440000 19.25 +3.45 +21.84% 1.66 18.650 19.8 70 302
442.500 126.2.NFLX4T1C442500 21.10 +0.67 +3.28% 2.31 21.450 22.95 6 68
445.000 126.2.NFLX4T1C445000 23.86 +3.36 +16.39% 2.06 23.000 25.2 7 260
447.500 126.2.NFLX4T1C447500 20.75 -3.25 -13.54% 2.06 25.300 27.7 3 44
450.000 126.2.NFLX4T1C450000 28.83 +4.63 +19.13% 1.96 27.700 30.1 18 152
452.500 126.2.NFLX4T1C452500 29.53 +4.48 +17.88% 1.96 30.200 32.6 3 114
455.000 126.2.NFLX4T1C455000 32.87 +3.67 +12.57% 1.91 32.650 35.05 150 126
457.500 126.2.NFLX4T1C457500 26.80 -6.20 -18.79% 1.96 35.300 37.6 6 35
460.000 126.2.NFLX4T1C460000 38.40 +7.00 +22.29% 0.86 37.800 39 9 32
462.500 126.2.NFLX4T1C462500 29.27 +1.17 +4.16% 1.86 40.050 42.5 2 45
465.000 126.2.NFLX4T1C465000 44.25 +0.45 +1.03% 1.71 42.600 44.85 15 24
467.500 126.2.NFLX4T1C467500 44.27 +10.35 +30.51% 2.11 44.100 47.75 2 38
470.000 126.2.NFLX4T1C470000 46.64 +8.02 +20.77% 1.91 47.600 50.05 1 18
472.500 126.2.NFLX4T1C472500 49.15 +49.15 NA 2.26 49.100 52.9 3 3
475.000 126.2.NFLX4T1C475000 45.30 +11.76 +35.06% 1.91 51.350 55.05 3 17
480.000 126.2.NFLX4T1C480000 53.90 +2.27 +4.40% 1.91 56.600 60.05 1 14
485.000 126.2.NFLX4T1C485000 55.50 +5.60 +11.22% 1.96 61.600 65.1 1 1
490.000 126.2.NFLX4T1C490000 60.54 +18.21 +43.02% 1.91 66.700 70.05 1 2
495.000 126.2.NFLX4T1C495000 49.55 -12.00 -19.50% 2.16 72.600 75.3 1 10
500.000 126.2.NFLX4T1C500000 54.00 -7.50 -12.20% 2.21 76.500 80.35 1 18
505.000 126.2.NFLX4T1C505000 59.90 +0.60 +1.01% 2.56 82.100 85.7 5 6
510.000 126.2.NFLX4T1C510000 61.95 +61.95 NA 2.76 87.100 90.9 14 14
515.000 126.2.NFLX4T1C515000 84.00 +4.50 +5.66% 2.36 91.900 95.5 2 13
520.000 126.2.NFLX4T1C520000 84.95 +84.95 NA 2.36 96.300 100.5 1 1
525.000 126.2.NFLX4T1C525000 74.55 +74.55 NA 2.36 101.500 105.5 4 4
530.000 126.2.NFLX4T1C530000 96.75 +96.75 NA 2.36 106.300 110.5 1 1
535.000 126.2.NFLX4T1C535000 101.75 +101.75 NA 2.36 111.350 115.5 1 1
540.000 126.2.NFLX4T1C540000 NA NA NA NA 116.350 120.5 NA NA
545.000 126.2.NFLX4T1C545000 NA NA NA NA 121.400 125.5 NA NA
550.000 126.2.NFLX4T1C550000 NA NA NA NA 126.400 130.5 NA NA
555.000 126.2.NFLX4T1C555000 125.05 +125.05 NA 2.36 131.350 135.5 3 1
560.000 126.2.NFLX4T1C560000 126.75 +126.75 NA 2.36 136.350 140.5 1 1
565.000 126.2.NFLX4T1C565000 131.75 +131.75 NA 2.36 142.100 145.5 1 1
570.000 126.2.NFLX4T1C570000 136.65 +136.65 NA 2.36 146.400 150.5 1 1
575.000 126.2.NFLX4T1C575000 141.65 +141.65 NA 2.66 152.100 155.8 1 1
580.000 126.2.NFLX4T1C580000 NA NA NA NA 156.300 160.5 NA NA
585.000 126.2.NFLX4T1C585000 NA NA NA NA 161.900 165.5 NA NA
590.000 126.2.NFLX4T1C590000 NA NA NA NA 166.500 170.55 NA NA
600.000 126.2.NFLX4T1C600000 NA NA NA NA 176.800 180.8 NA NA
610.000 126.2.NFLX4T1C610000 NA NA NA NA 186.500 190.55 NA NA
620.000 126.2.NFLX4T1C620000 NA NA NA NA 196.200 200.5 NA NA
630.000 126.2.NFLX4T1C630000 NA NA NA NA 206.550 210.55 NA NA
640.000 126.2.NFLX4T1C640000 NA NA NA NA 216.200 220.6 NA NA
650.000 126.2.NFLX4T1C650000 NA NA NA NA 226.300 230.6 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 2:18 AM ET