NETFLIX INC

(NASDAQ: NFLX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
431.09 Down -20.86 -4.62%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
252.500 126.2.NFLX4GPC252500 NA NA NA NA 177.550 181.55 NA NA
255.000 126.2.NFLX4GPC255000 NA NA NA NA 175.050 178.55 NA NA
257.500 126.2.NFLX4GPC257500 NA NA NA NA 172.550 176.05 NA NA
260.000 126.2.NFLX4GPC260000 NA NA NA NA 170.050 173.45 NA NA
262.500 126.2.NFLX4GPC262500 NA NA NA NA 167.550 170.95 NA NA
265.000 126.2.NFLX4GPC265000 NA NA NA NA 165.050 168.55 NA NA
267.500 126.2.NFLX4GPC267500 NA NA NA NA 162.550 165.85 NA NA
270.000 126.2.NFLX4GPC270000 163.35 +163.35 NA 2.46 160.050 163.55 1 NA
272.500 126.2.NFLX4GPC272500 NA NA NA NA 157.550 160.9 NA NA
275.000 126.2.NFLX4GPC275000 NA NA NA NA 155.050 157.85 NA NA
277.500 126.2.NFLX4GPC277500 NA NA NA NA 152.550 155.9 NA NA
280.000 126.2.NFLX4GPC280000 NA NA NA NA 150.050 153.5 NA NA
282.500 126.2.NFLX4GPC282500 NA NA NA NA 147.400 150.05 NA NA
285.000 126.2.NFLX4GPC285000 NA NA NA NA 145.050 148.3 NA NA
287.500 126.2.NFLX4GPC287500 NA NA NA NA 142.550 145.9 NA NA
325.000 126.2.NFLX4GPC325000 NA NA NA NA 105.050 107.85 NA NA
330.000 126.2.NFLX4GPC330000 NA NA NA NA 100.050 103.4 NA NA
335.000 126.2.NFLX4GPC335000 NA NA NA NA 95.100 98.1 NA NA
340.000 126.2.NFLX4GPC340000 112.50 +5.40 +5.04% 2.31 90.100 93.4 3 6
345.000 126.2.NFLX4GPC345000 NA NA NA NA 85.100 88 NA NA
350.000 126.2.NFLX4GPC350000 81.50 -19.59 -19.38% 2.16 80.100 83.25 5 16
355.000 126.2.NFLX4GPC355000 87.87 +87.87 NA 1.86 75.100 77.95 7 7
360.000 126.2.NFLX4GPC360000 66.90 -24.60 -26.89% 2.06 70.150 73.15 38 23
365.000 126.2.NFLX4GPC365000 65.05 -16.44 -20.17% 1.31 64.700 67.4 2 4
370.000 126.2.NFLX4GPC370000 60.75 -24.25 -28.53% 1.81 60.100 62.9 23 28
375.000 126.2.NFLX4GPC375000 55.75 -9.15 -14.10% 1.81 55.150 57.9 14 21
380.000 126.2.NFLX4GPC380000 50.20 -14.24 -22.10% 2.16 50.150 53.25 4 24
385.000 126.2.NFLX4GPC385000 47.65 -20.00 -29.56% 1.76 45.200 47.85 6 12
387.500 126.2.NFLX4GPC387500 43.65 -20.27 -31.71% 1.86 42.900 45.45 6 34
390.000 126.2.NFLX4GPC390000 37.50 -26.16 -41.09% 1.66 40.400 42.75 4 53
392.500 126.2.NFLX4GPC392500 43.05 -16.23 -27.38% 1.46 37.500 40.05 11 39
395.000 126.2.NFLX4GPC395000 37.33 -18.97 -33.69% 1.81 35.450 37.9 3 38
397.500 126.2.NFLX4GPC397500 30.05 -16.45 -35.38% 1.81 33.000 35.4 12 74
400.000 126.2.NFLX4GPC400000 31.60 -23.25 -42.39% 1.81 30.500 32.9 130 56
402.500 126.2.NFLX4GPC402500 31.00 -20.30 -39.57% 1.56 27.850 30.15 9 23
405.000 126.2.NFLX4GPC405000 22.43 -27.24 -54.84% 1.86 25.150 27.95 21 42
407.500 126.2.NFLX4GPC407500 19.90 -24.67 -55.35% 1.91 23.950 25.5 19 78
410.000 126.2.NFLX4GPC410000 22.65 -21.97 -49.24% 2.11 21.300 23.2 84 79
412.500 126.2.NFLX4GPC412500 18.83 -25.17 -57.20% 2.21 19.800 20.8 23 67
415.000 126.2.NFLX4GPC415000 17.95 -24.33 -57.54% 2.46 16.750 18.55 28 82
417.500 126.2.NFLX4GPC417500 15.95 -23.05 -59.10% 2.56 15.250 16.15 50 36
420.000 126.2.NFLX4GPC420000 13.00 -25.42 -66.16% 3.01 12.600 14.1 377 773
422.500 126.2.NFLX4GPC422500 12.25 -23.63 -65.86% 2.81 11.150 11.4 121 55
425.000 126.2.NFLX4GPC425000 9.49 -24.14 -71.78% 3.41 9.250 9.5 1,045 748
427.500 126.2.NFLX4GPC427500 7.95 -24.20 -75.27% 4.06 7.600 7.65 2,720 74
430.000 126.2.NFLX4GPC430000 5.74 -24.50 -81.02% 5.06 6.000 6.15 5,850 311
432.500 126.2.NFLX4GPC432500 4.55 -24.12 -84.13% 5.05 4.900 5.05 1,640 123
435.000 126.2.NFLX4GPC435000 3.40 -23.50 -87.36% 3.9 3.750 3.9 5,893 177
437.500 126.2.NFLX4GPC437500 2.70 -22.80 -89.41% 3.05 2.870 3.05 2,614 98
440.000 126.2.NFLX4GPC440000 2.00 -22.23 -91.75% 2.22 2.100 2.22 6,351 433
442.500 126.2.NFLX4GPC442500 1.54 -21.26 -93.25% 1.64 1.540 1.64 2,600 329
445.000 126.2.NFLX4GPC445000 1.28 -20.12 -94.02% 1.22 1.160 1.22 3,986 551
447.500 126.2.NFLX4GPC447500 0.93 -19.12 -95.36% 0.98 0.890 0.98 1,583 434
450.000 126.2.NFLX4GPC450000 0.70 -18.32 -96.32% 0.69 0.620 0.69 7,806 2,784
452.500 126.2.NFLX4GPC452500 0.57 -16.89 -96.74% 0.55 0.480 0.55 2,025 576
455.000 126.2.NFLX4GPC455000 0.42 -15.83 -97.42% 0.45 0.410 0.45 3,695 1,526
457.500 126.2.NFLX4GPC457500 0.34 -14.62 -97.73% 0.36 0.320 0.36 1,212 603
460.000 126.2.NFLX4GPC460000 0.28 -13.92 -98.03% 0.3 0.260 0.3 3,637 2,140
462.500 126.2.NFLX4GPC462500 0.25 -12.38 -98.02% 0.26 0.250 0.26 635 197
465.000 126.2.NFLX4GPC465000 0.19 -12.06 -98.45% 0.21 0.170 0.21 1,897 1,300
467.500 126.2.NFLX4GPC467500 0.15 -10.82 -98.63% 0.19 0.160 0.19 344 120
470.000 126.2.NFLX4GPC470000 0.13 -9.37 -98.63% 0.16 0.140 0.16 1,439 2,130
472.500 126.2.NFLX4GPC472500 0.12 -8.60 -98.62% 0.14 0.120 0.14 378 238
475.000 126.2.NFLX4GPC475000 0.11 -7.80 -98.61% 0.12 0.100 0.12 2,299 2,289
477.500 126.2.NFLX4GPC477500 0.10 -6.95 -98.58% 0.11 0.090 0.11 1,292 1,285
480.000 126.2.NFLX4GPC480000 0.09 -6.25 -98.58% 0.1 0.080 0.1 2,804 3,275
485.000 126.2.NFLX4GPC485000 0.07 -5.03 -98.63% 0.09 0.060 0.09 972 1,730
490.000 126.2.NFLX4GPC490000 0.08 -3.71 -97.89% 0.08 0.060 0.08 1,630 2,521
495.000 126.2.NFLX4GPC495000 0.06 -2.98 -98.03% 0.06 0.050 0.06 511 990
500.000 126.2.NFLX4GPC500000 0.06 -2.20 -97.35% 0.08 0.040 0.08 1,309 2,417
505.000 126.2.NFLX4GPC505000 0.03 -1.79 -98.35% 0.08 0.030 0.08 660 1,003
510.000 126.2.NFLX4GPC510000 0.06 -1.13 -94.96% 0.11 0.040 0.11 1,017 1,423
515.000 126.2.NFLX4GPC515000 0.05 -0.73 -93.59% 0.06 0.030 0.06 819 1,132
520.000 126.2.NFLX4GPC520000 0.01 -0.49 -98.00% 0.05 0.010 0.05 565 1,118
525.000 126.2.NFLX4GPC525000 0.05 -0.43 -89.58% 0.05 0.020 0.05 331 811
530.000 126.2.NFLX4GPC530000 0.03 -0.35 -92.11% 0.04 0.010 0.04 291 705
535.000 126.2.NFLX4GPC535000 0.03 -0.22 -88.00% 0.04 0.010 0.04 122 244
540.000 126.2.NFLX4GPC540000 0.02 -0.21 -91.30% 0.02 0.010 0.02 275 1,060
545.000 126.2.NFLX4GPC545000 0.02 -0.14 -87.50% 0.03 0.010 0.03 76 369
550.000 126.2.NFLX4GPC550000 0.02 -0.10 -83.33% 0.02 0.010 0.02 157 497
555.000 126.2.NFLX4GPC555000 0.01 -0.03 -75.00% 0.02 0.010 0.02 50 228
560.000 126.2.NFLX4GPC560000 0.01 -0.03 -75.00% 0.02 0.010 0.02 8 117
565.000 126.2.NFLX4GPC565000 0.06 -0.08 -57.14% 0.02 NA 0.02 73 74
570.000 126.2.NFLX4GPC570000 0.06 +0.01 +20.00% 0.01 NA 0.01 1 119
575.000 126.2.NFLX4GPC575000 0.05 -0.05 -50.00% 0.02 NA 0.02 9 50
580.000 126.2.NFLX4GPC580000 0.04 -0.16 -80.00% 0.04 NA 0.04 4 28
585.000 126.2.NFLX4GPC585000 0.17 -0.12 -41.38% 0.15 NA 0.15 10 32
590.000 126.2.NFLX4GPC590000 0.03 -0.17 -85.00% 0.15 NA 0.15 5 21
595.000 126.2.NFLX4GPC595000 0.02 -0.89 -97.80% 0.02 NA 0.02 4 17
600.000 126.2.NFLX4GPC600000 0.10 +0.02 +25.00% 0.15 NA 0.15 3 37
605.000 126.2.NFLX4GPC605000 0.60 +0.60 NA 0.15 NA 0.15 25 31
610.000 126.2.NFLX4GPC610000 0.10 -0.04 -28.57% 0.15 NA 0.15 9 13
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
252.500 126.2.NFLX4SPC252500 NA NA NA NA NA 0.15 NA NA
255.000 126.2.NFLX4SPC255000 NA NA NA NA NA 0.15 NA NA
257.500 126.2.NFLX4SPC257500 NA NA NA NA NA 0.15 NA NA
260.000 126.2.NFLX4SPC260000 NA NA NA NA NA 0.15 NA NA
262.500 126.2.NFLX4SPC262500 NA NA NA NA NA 0.15 NA NA
265.000 126.2.NFLX4SPC265000 NA NA NA NA NA 0.15 NA NA
267.500 126.2.NFLX4SPC267500 NA NA NA NA NA 0.15 NA NA
270.000 126.2.NFLX4SPC270000 NA NA NA NA NA 0.15 NA NA
272.500 126.2.NFLX4SPC272500 NA NA NA NA NA 0.15 NA NA
275.000 126.2.NFLX4SPC275000 NA NA NA NA NA 0.05 NA NA
277.500 126.2.NFLX4SPC277500 NA NA NA NA NA 0.15 NA NA
280.000 126.2.NFLX4SPC280000 NA NA NA NA NA 0.15 NA NA
282.500 126.2.NFLX4SPC282500 NA NA NA NA NA 0.15 NA NA
285.000 126.2.NFLX4SPC285000 NA NA NA NA NA 0.15 NA NA
287.500 126.2.NFLX4SPC287500 0.05 +0.05 NA 0.15 NA 0.15 10 10
325.000 126.2.NFLX4SPC325000 0.05 -0.10 -66.67% 0.15 NA 0.15 6 14
330.000 126.2.NFLX4SPC330000 0.01 -0.06 -85.71% 0.02 NA 0.02 2 62
335.000 126.2.NFLX4SPC335000 0.10 +0.05 +100.00% 0.03 NA 0.03 4 66
340.000 126.2.NFLX4SPC340000 0.02 -0.02 -50.00% 0.02 0.010 0.02 101 139
345.000 126.2.NFLX4SPC345000 0.06 unch unch 0.03 0.010 0.03 70 108
350.000 126.2.NFLX4SPC350000 0.05 -0.04 -44.44% 0.03 0.010 0.03 65 541
355.000 126.2.NFLX4SPC355000 0.02 -0.62 -96.88% 0.05 0.010 0.05 15 221
360.000 126.2.NFLX4SPC360000 0.04 -0.08 -66.67% 0.05 0.010 0.05 135 627
365.000 126.2.NFLX4SPC365000 0.04 -0.12 -75.00% 0.04 0.020 0.04 429 670
370.000 126.2.NFLX4SPC370000 0.04 -0.22 -84.62% 0.05 0.030 0.05 719 1,025
375.000 126.2.NFLX4SPC375000 0.06 -0.27 -81.82% 0.06 0.040 0.06 587 1,198
380.000 126.2.NFLX4SPC380000 0.06 -0.42 -87.50% 0.09 0.070 0.09 817 1,045
385.000 126.2.NFLX4SPC385000 0.09 -0.63 -87.50% 0.09 0.080 0.09 708 896
387.500 126.2.NFLX4SPC387500 0.10 -0.65 -86.67% 0.12 0.100 0.12 421 297
390.000 126.2.NFLX4SPC390000 0.12 -0.80 -86.96% 0.14 0.130 0.14 1,185 1,334
392.500 126.2.NFLX4SPC392500 0.12 -0.98 -89.09% 0.16 0.150 0.16 444 521
395.000 126.2.NFLX4SPC395000 0.16 -1.12 -87.50% 0.18 0.160 0.18 1,413 1,088
397.500 126.2.NFLX4SPC397500 0.22 -1.09 -83.21% 0.21 0.190 0.21 386 667
400.000 126.2.NFLX4SPC400000 0.28 -1.69 -85.79% 0.23 0.220 0.23 3,731 3,003
402.500 126.2.NFLX4SPC402500 0.28 -1.75 -86.21% 0.25 0.230 0.25 913 558
405.000 126.2.NFLX4SPC405000 0.34 -2.04 -85.71% 0.31 0.290 0.31 1,765 906
407.500 126.2.NFLX4SPC407500 0.34 -2.26 -86.92% 0.39 0.370 0.39 1,946 318
410.000 126.2.NFLX4SPC410000 0.52 -2.29 -81.49% 0.53 0.490 0.53 3,334 1,456
412.500 126.2.NFLX4SPC412500 0.65 -2.83 -81.32% 0.63 0.590 0.63 738 358
415.000 126.2.NFLX4SPC415000 0.80 -3.18 -79.90% 0.8 0.790 0.8 4,800 2,084
417.500 126.2.NFLX4SPC417500 1.11 -3.19 -74.19% 1.1 1.050 1.1 1,822 666
420.000 126.2.NFLX4SPC420000 1.53 -3.50 -69.58% 1.42 1.320 1.42 8,968 3,001
422.500 126.2.NFLX4SPC422500 2.19 -3.98 -64.51% 1.95 1.860 1.95 1,487 466
425.000 126.2.NFLX4SPC425000 2.62 -3.78 -59.06% 2.56 2.450 2.56 4,653 1,745
427.500 126.2.NFLX4SPC427500 3.65 -4.02 -52.41% 3.4 3.200 3.4 2,109 493
430.000 126.2.NFLX4SPC430000 4.35 -3.88 -47.14% 4.3 4.200 4.3 4,661 981
432.500 126.2.NFLX4SPC432500 5.84 -3.43 -37.00% 4.09 5.400 5.5 1,364 361
435.000 126.2.NFLX4SPC435000 6.85 -3.19 -31.77% 2.94 6.650 6.85 3,403 901
437.500 126.2.NFLX4SPC437500 9.10 -3.00 -24.79% 2.64 8.800 9.05 796 304
440.000 126.2.NFLX4SPC440000 10.03 -2.29 -18.59% 1.89 10.600 10.8 2,205 1,419
442.500 126.2.NFLX4SPC442500 11.63 -1.75 -13.08% 1.14 11.700 12.55 1,094 362
445.000 126.2.NFLX4SPC445000 15.37 +0.70 +4.77% 0.79 13.950 14.7 326 754
447.500 126.2.NFLX4SPC447500 16.17 +0.32 +2.02% 0.44 16.000 16.85 201 527
450.000 126.2.NFLX4SPC450000 19.19 +1.66 +9.47% 0.04 18.500 18.95 2,141 2,124
452.500 126.2.NFLX4SPC452500 22.00 +4.50 +25.71% 0.69 20.350 22.1 176 773
455.000 126.2.NFLX4SPC455000 23.95 +4.41 +22.57% 0.89 23.000 24.8 174 408
457.500 126.2.NFLX4SPC457500 25.93 +5.19 +25.02% -0.11 25.150 26.3 21 73
460.000 126.2.NFLX4SPC460000 27.40 +5.15 +23.15% -0.26 27.800 28.65 185 345
462.500 126.2.NFLX4SPC462500 25.20 +1.80 +7.69% 1.24 29.550 32.65 2 7
465.000 126.2.NFLX4SPC465000 33.50 +8.75 +35.35% 0.59 33.000 34.5 77 296
467.500 126.2.NFLX4SPC467500 35.80 +2.95 +8.98% 0.89 34.950 37.3 1 27
470.000 126.2.NFLX4SPC470000 39.00 +11.18 +40.19% -0.01 37.650 38.9 47 274
472.500 126.2.NFLX4SPC472500 29.09 +29.09 NA 0.79 39.500 42.2 1 1
475.000 126.2.NFLX4SPC475000 44.62 +13.68 +44.21% 1.09 42.650 45 14 91
477.500 126.2.NFLX4SPC477500 44.90 +44.90 NA 0.89 44.900 47.3 22 1
480.000 126.2.NFLX4SPC480000 52.00 +17.11 +49.04% 1.49 47.600 50.4 14 90
485.000 126.2.NFLX4SPC485000 58.50 +20.64 +54.52% 1.09 52.250 55 8 28
490.000 126.2.NFLX4SPC490000 62.48 +20.70 +49.55% 1.09 57.050 60 17 30
495.000 126.2.NFLX4SPC495000 65.05 +17.46 +36.69% 1.09 62.100 65 11 7
500.000 126.2.NFLX4SPC500000 70.10 +20.13 +40.28% 1.09 66.800 70 8 16
505.000 126.2.NFLX4SPC505000 61.15 -6.75 -9.94% 1.09 72.150 75 8 19
510.000 126.2.NFLX4SPC510000 61.50 -8.36 -11.97% 1.09 76.750 80 8 51
515.000 126.2.NFLX4SPC515000 81.75 +9.55 +13.23% 1.04 82.150 84.95 3 1
520.000 126.2.NFLX4SPC520000 72.22 -4.98 -6.45% 1.04 87.100 89.95 1 41
525.000 126.2.NFLX4SPC525000 94.00 +17.00 +22.08% 1.04 92.150 94.95 1 39
530.000 126.2.NFLX4SPC530000 96.75 +17.20 +21.62% 1.04 97.150 99.95 1 34
535.000 126.2.NFLX4SPC535000 83.50 +83.50 NA 1.04 102.100 104.95 11 11
540.000 126.2.NFLX4SPC540000 110.05 +29.25 +36.20% 1.04 107.150 109.95 2 6
545.000 126.2.NFLX4SPC545000 94.94 -4.56 -4.58% 1.04 112.100 114.95 4 9
550.000 126.2.NFLX4SPC550000 99.88 +18.18 +22.25% 1.04 116.700 119.95 4 4
555.000 126.2.NFLX4SPC555000 NA NA NA NA 121.750 124.95 NA NA
560.000 126.2.NFLX4SPC560000 91.40 +91.40 NA 1.04 126.950 129.95 1 1
565.000 126.2.NFLX4SPC565000 NA NA NA NA 131.900 134.95 NA NA
570.000 126.2.NFLX4SPC570000 127.35 +127.35 NA 1.04 136.900 139.95 3 1
575.000 126.2.NFLX4SPC575000 NA NA NA NA 141.900 144.95 NA NA
580.000 126.2.NFLX4SPC580000 147.70 +37.10 +33.54% 1.04 146.950 149.95 1 1
585.000 126.2.NFLX4SPC585000 NA NA NA NA 151.900 154.95 NA NA
590.000 126.2.NFLX4SPC590000 118.00 +118.00 NA 1.04 156.900 159.95 1 1
595.000 126.2.NFLX4SPC595000 162.70 +19.71 +13.78% 1.04 161.900 164.95 1 5
600.000 126.2.NFLX4SPC600000 170.05 +22.04 +14.89% 1.04 166.950 169.95 2 1
605.000 126.2.NFLX4SPC605000 NA NA NA NA 171.700 174.95 NA NA
610.000 126.2.NFLX4SPC610000 NA NA NA NA 176.750 179.95 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 10:08 PM ET