NETFLIX INC

(NASDAQ: NFLX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
354.06 Down -18.84 -5.05%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
235.000 126.2.NFLX4DPC235000 127.50 +19.05 +17.57% 3.19 119.250 122.25 1 3
240.000 126.2.NFLX4DPC240000 106.50 +0.30 +0.28% 3.19 114.400 117.25 2 3
245.000 126.2.NFLX4DPC245000 85.91 +85.91 NA 3.59 109.800 112.65 1 1
250.000 126.2.NFLX4DPC250000 120.50 +23.00 +23.59% 3.59 104.850 107.65 2 10
255.000 126.2.NFLX4DPC255000 NA NA NA NA 100.200 103.35 NA NA
260.000 126.2.NFLX4DPC260000 101.00 +19.00 +23.17% 3.24 94.300 97.3 1 8
265.000 126.2.NFLX4DPC265000 107.00 +24.30 +29.38% 4.34 90.550 93.4 2 2
270.000 126.2.NFLX4DPC270000 76.00 +11.70 +18.20% 3.24 84.350 87.3 10 6
275.000 126.2.NFLX4DPC275000 49.15 +49.15 NA 3.24 79.350 82.3 3 3
280.000 126.2.NFLX4DPC280000 68.00 +19.15 +39.20% 3.04 75.850 77.1 5 5
285.000 126.2.NFLX4DPC285000 60.85 +11.09 +22.29% 4.34 70.400 73.4 1 2
290.000 126.2.NFLX4DPC290000 74.40 -3.64 -4.66% 1.74 64.450 65.8 2 8
292.500 126.2.NFLX4DPC292500 NA NA NA NA 61.950 64.85 NA NA
295.000 126.2.NFLX4DPC295000 78.68 +24.75 +45.89% 4.34 60.650 63.4 5 7
297.500 126.2.NFLX4DPC297500 70.00 +20.15 +40.42% 3.29 57.050 59.85 2 3
300.000 126.2.NFLX4DPC300000 57.20 -15.30 -21.10% 3.49 55.850 57.55 41 49
302.500 126.2.NFLX4DPC302500 71.54 +26.56 +59.05% 4.39 53.050 55.95 4 1
305.000 126.2.NFLX4DPC305000 65.74 +20.91 +46.64% 4.34 50.900 53.4 10 28
307.500 126.2.NFLX4DPC307500 NA NA NA NA 48.400 51.05 NA 10
310.000 126.2.NFLX4DPC310000 49.61 -12.39 -19.98% 4.69 46.000 48.75 10 57
312.500 126.2.NFLX4DPC312500 61.35 +23.70 +62.95% 3.94 42.950 45.5 8 2
315.000 126.2.NFLX4DPC315000 55.35 +17.62 +46.70% 3.34 39.350 42.4 4 49
317.500 126.2.NFLX4DPC317500 48.15 -8.65 -15.23% 3.34 37.050 39.9 1 1
320.000 126.2.NFLX4DPC320000 40.06 -12.19 -23.33% 2.14 35.200 36.2 24 122
322.500 126.2.NFLX4DPC322500 51.15 +19.99 +64.15% 3.44 32.150 35 4 3
325.000 126.2.NFLX4DPC325000 33.50 -7.16 -17.61% 1.64 29.800 30.7 4 156
327.500 126.2.NFLX4DPC327500 30.20 +4.35 +16.83% 3.44 28.500 30 2 8
330.000 126.2.NFLX4DPC330000 29.60 -12.00 -28.85% 1.69 24.950 25.75 10 333
332.500 126.2.NFLX4DPC332500 29.90 -8.23 -21.58% 3.04 23.850 24.6 12 150
335.000 126.2.NFLX4DPC335000 23.55 -13.50 -36.44% 2.44 20.800 21.5 55 271
337.500 126.2.NFLX4DPC337500 22.95 -11.10 -32.60% 2.64 18.450 19.2 10 158
340.000 126.2.NFLX4DPC340000 17.48 -15.12 -46.38% 2.54 15.900 16.6 134 969
342.500 126.2.NFLX4DPC342500 14.55 -15.05 -50.84% 2.99 14.350 14.55 24 498
345.000 126.2.NFLX4DPC345000 13.36 -14.29 -51.68% 4.24 13.000 13.3 216 986
347.500 126.2.NFLX4DPC347500 11.05 -14.25 -56.32% 4.34 10.550 10.9 134 542
350.000 126.2.NFLX4DPC350000 9.00 -13.30 -59.64% 4.69 8.500 8.75 396 1,751
352.500 126.2.NFLX4DPC352500 7.90 -11.65 -59.59% 5.69 6.950 7.25 312 393
355.000 126.2.NFLX4DPC355000 5.77 -12.23 -67.94% 6.45 6.200 6.45 667 923
357.500 126.2.NFLX4DPC357500 4.60 -11.19 -70.87% 4.7 4.450 4.7 353 242
360.000 126.2.NFLX4DPC360000 3.60 -10.10 -73.72% 3.9 3.700 3.9 1,950 1,273
362.500 126.2.NFLX4DPC362500 2.80 -8.97 -76.21% 3 2.850 3 1,037 283
365.000 126.2.NFLX4DPC365000 2.05 -8.03 -79.66% 2.35 2.290 2.35 3,217 1,040
367.500 126.2.NFLX4DPC367500 1.52 -6.80 -81.73% 1.52 1.430 1.52 995 346
370.000 126.2.NFLX4DPC370000 1.09 -5.83 -84.25% 1.22 1.150 1.22 3,991 2,130
372.500 126.2.NFLX4DPC372500 0.78 -4.83 -86.10% 0.85 0.800 0.85 990 461
375.000 126.2.NFLX4DPC375000 0.63 -4.22 -87.01% 0.57 0.520 0.57 2,303 2,176
377.500 126.2.NFLX4DPC377500 0.46 -3.48 -88.32% 0.44 0.400 0.44 846 1,002
380.000 126.2.NFLX4DPC380000 0.33 -2.50 -88.34% 0.31 0.280 0.31 1,897 2,674
382.500 126.2.NFLX4DPC382500 0.22 -1.98 -90.00% 0.24 0.220 0.24 657 983
385.000 126.2.NFLX4DPC385000 0.17 -1.68 -90.81% 0.18 0.150 0.18 952 1,820
387.500 126.2.NFLX4DPC387500 0.14 -1.12 -88.89% 0.14 0.120 0.14 414 589
390.000 126.2.NFLX4DPC390000 0.11 -0.99 -90.00% 0.11 0.100 0.11 1,203 1,894
392.500 126.2.NFLX4DPC392500 0.09 -0.69 -88.46% 0.09 0.080 0.09 256 451
395.000 126.2.NFLX4DPC395000 0.08 -0.57 -87.69% 0.08 0.070 0.08 661 1,726
397.500 126.2.NFLX4DPC397500 0.07 -0.49 -87.50% 0.08 0.060 0.08 221 404
400.000 126.2.NFLX4DPC400000 0.05 -0.35 -87.50% 0.06 0.050 0.06 939 2,704
402.500 126.2.NFLX4DPC402500 0.06 -0.25 -80.65% 0.05 0.040 0.05 91 608
405.000 126.2.NFLX4DPC405000 0.04 -0.21 -84.00% 0.04 0.030 0.04 317 756
407.500 126.2.NFLX4DPC407500 0.04 -0.31 -88.57% 0.05 0.030 0.05 104 483
410.000 126.2.NFLX4DPC410000 0.04 -0.13 -76.47% 0.05 0.030 0.05 261 1,425
412.500 126.2.NFLX4DPC412500 0.03 -0.12 -80.00% 0.05 0.030 0.05 71 539
415.000 126.2.NFLX4DPC415000 0.03 -0.10 -76.92% 0.05 0.030 0.05 173 780
417.500 126.2.NFLX4DPC417500 0.04 -0.09 -69.23% 0.05 0.030 0.05 31 415
420.000 126.2.NFLX4DPC420000 0.02 -0.08 -80.00% 0.06 0.010 0.06 202 1,257
422.500 126.2.NFLX4DPC422500 0.03 -0.05 -62.50% 0.06 NA 0.06 46 336
425.000 126.2.NFLX4DPC425000 0.01 -0.07 -87.50% 0.04 0.010 0.04 90 403
427.500 126.2.NFLX4DPC427500 0.02 -0.06 -75.00% 0.05 NA 0.05 48 273
430.000 126.2.NFLX4DPC430000 0.03 -0.03 -50.00% 0.04 0.030 0.04 518 916
432.500 126.2.NFLX4DPC432500 0.04 -0.03 -42.86% 0.05 0.010 0.05 5 185
435.000 126.2.NFLX4DPC435000 0.03 -0.02 -40.00% 0.03 0.020 0.03 43 519
437.500 126.2.NFLX4DPC437500 0.04 -0.02 -33.33% 0.03 0.010 0.03 14 126
440.000 126.2.NFLX4DPC440000 0.05 unch unch 0.03 0.010 0.03 70 516
442.500 126.2.NFLX4DPC442500 0.01 -0.04 -80.00% 0.03 0.010 0.03 19 299
445.000 126.2.NFLX4DPC445000 0.02 -0.02 -50.00% 0.02 0.010 0.02 21 294
447.500 126.2.NFLX4DPC447500 0.03 -0.27 -90.00% 0.03 0.010 0.03 10 80
450.000 126.2.NFLX4DPC450000 0.01 -0.01 -50.00% 0.03 NA 0.03 19 792
452.500 126.2.NFLX4DPC452500 0.01 -0.01 -50.00% 0.01 NA 0.01 50 141
455.000 126.2.NFLX4DPC455000 0.01 -0.02 -66.67% 0.01 NA 0.01 32 281
457.500 126.2.NFLX4DPC457500 0.01 -0.02 -66.67% 0.03 0.010 0.03 10 116
460.000 126.2.NFLX4DPC460000 0.02 -0.09 -81.82% 0.01 NA 0.01 179 355
462.500 126.2.NFLX4DPC462500 0.02 -0.15 -88.24% 0.15 NA 0.15 5 103
465.000 126.2.NFLX4DPC465000 0.01 -0.16 -94.12% 0.02 NA 0.02 55 113
467.500 126.2.NFLX4DPC467500 0.01 -0.06 -85.71% 0.02 NA 0.02 10 41
470.000 126.2.NFLX4DPC470000 0.01 -0.07 -87.50% 0.02 NA 0.02 5 239
472.500 126.2.NFLX4DPC472500 0.08 -0.08 -50.00% 0.05 NA 0.05 7 42
475.000 126.2.NFLX4DPC475000 0.09 -0.08 -47.06% 0.05 NA 0.05 45 140
477.500 126.2.NFLX4DPC477500 0.06 -0.99 -94.29% 0.03 NA 0.03 5 14
480.000 126.2.NFLX4DPC480000 0.02 -0.04 -66.67% 0.02 NA 0.02 400 815
482.500 126.2.NFLX4DPC482500 0.07 -0.05 -41.67% 0.03 NA 0.03 11 30
485.000 126.2.NFLX4DPC485000 0.02 -0.05 -71.43% 0.03 NA 0.03 5 103
487.500 126.2.NFLX4DPC487500 0.01 -0.04 -80.00% 0.03 NA 0.03 2 59
490.000 126.2.NFLX4DPC490000 0.02 -0.02 -50.00% 0.02 NA 0.02 6 272
492.500 126.2.NFLX4DPC492500 2.34 -6.41 -73.26% 0.02 NA 0.02 10 15
500.000 126.2.NFLX4DPC500000 0.08 -0.01 -11.11% 0.02 NA 0.02 160 219
510.000 126.2.NFLX4DPC510000 0.10 +0.04 +66.67% 0.15 NA 0.15 10 43
520.000 126.2.NFLX4DPC520000 0.09 -0.67 -88.16% 0.02 NA 0.02 6 31
530.000 126.2.NFLX4DPC530000 0.05 -0.06 -54.55% 0.02 NA 0.02 1 16
540.000 126.2.NFLX4DPC540000 0.04 -0.06 -60.00% 0.02 NA 0.02 9 73
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
235.000 126.2.NFLX4PPC235000 0.01 unch unch 0.01 NA 0.01 50 795
240.000 126.2.NFLX4PPC240000 0.01 unch unch 0.01 NA 0.01 93 998
245.000 126.2.NFLX4PPC245000 0.02 unch unch 0.02 0.010 0.02 5 718
250.000 126.2.NFLX4PPC250000 0.02 +0.01 +100.00% 0.02 NA 0.02 11 720
255.000 126.2.NFLX4PPC255000 0.01 unch unch 0.01 NA 0.01 34 324
260.000 126.2.NFLX4PPC260000 0.01 -0.01 -50.00% 0.03 0.010 0.03 26 643
265.000 126.2.NFLX4PPC265000 0.11 +0.09 +450.00% 0.02 0.010 0.02 54 732
270.000 126.2.NFLX4PPC270000 0.02 -0.01 -33.33% 0.04 0.020 0.04 73 787
275.000 126.2.NFLX4PPC275000 0.04 +0.01 +33.33% 0.04 0.020 0.04 96 1,259
280.000 126.2.NFLX4PPC280000 0.02 -0.03 -60.00% 0.05 0.020 0.05 233 1,445
285.000 126.2.NFLX4PPC285000 0.04 unch unch 0.05 0.030 0.05 105 832
290.000 126.2.NFLX4PPC290000 0.04 -0.02 -33.33% 0.06 0.030 0.06 222 1,416
292.500 126.2.NFLX4PPC292500 0.06 +0.01 +20.00% 0.07 0.030 0.07 4 180
295.000 126.2.NFLX4PPC295000 0.03 -0.02 -40.00% 0.08 0.030 0.08 54 1,202
297.500 126.2.NFLX4PPC297500 0.09 +0.04 +80.00% 0.09 0.040 0.09 33 705
300.000 126.2.NFLX4PPC300000 0.07 -0.01 -12.50% 0.09 0.050 0.09 91 1,823
302.500 126.2.NFLX4PPC302500 0.10 +0.03 +42.86% 0.09 0.070 0.09 70 180
305.000 126.2.NFLX4PPC305000 0.10 +0.01 +11.11% 0.1 0.070 0.1 79 706
307.500 126.2.NFLX4PPC307500 0.08 -0.01 -11.11% 0.1 0.080 0.1 82 429
310.000 126.2.NFLX4PPC310000 0.08 -0.02 -20.00% 0.13 0.090 0.13 100 1,281
312.500 126.2.NFLX4PPC312500 0.13 +0.02 +18.18% 0.13 0.110 0.13 58 236
315.000 126.2.NFLX4PPC315000 0.13 +0.01 +8.33% 0.14 0.120 0.14 163 806
317.500 126.2.NFLX4PPC317500 0.13 -0.05 -27.78% 0.18 0.140 0.18 25 137
320.000 126.2.NFLX4PPC320000 0.15 +0.03 +25.00% 0.2 0.170 0.2 185 853
322.500 126.2.NFLX4PPC322500 0.23 +0.10 +76.92% 0.23 0.200 0.23 51 116
325.000 126.2.NFLX4PPC325000 0.27 +0.13 +92.86% 0.28 0.250 0.28 369 1,051
327.500 126.2.NFLX4PPC327500 0.29 +0.01 +3.57% 0.35 0.320 0.35 170 180
330.000 126.2.NFLX4PPC330000 0.41 +0.24 +141.18% 0.42 0.390 0.42 587 851
332.500 126.2.NFLX4PPC332500 0.54 +0.35 +184.21% 0.58 0.550 0.58 112 298
335.000 126.2.NFLX4PPC335000 0.69 +0.46 +200.00% 0.77 0.720 0.77 565 1,006
337.500 126.2.NFLX4PPC337500 0.80 +0.55 +220.00% 0.94 0.880 0.94 149 666
340.000 126.2.NFLX4PPC340000 1.17 +0.87 +290.00% 1.32 1.230 1.32 1,165 2,379
342.500 126.2.NFLX4PPC342500 1.44 +1.05 +269.23% 1.63 1.550 1.63 443 1,236
345.000 126.2.NFLX4PPC345000 2.04 +1.62 +385.71% 2.14 2.010 2.14 1,120 1,458
347.500 126.2.NFLX4PPC347500 2.65 +2.13 +409.62% 2.76 2.630 2.76 746 1,045
350.000 126.2.NFLX4PPC350000 3.70 +3.09 +506.56% 3.25 3.100 3.25 3,467 2,133
352.500 126.2.NFLX4PPC352500 4.05 +3.26 +412.66% 4.5 4.300 4.5 783 726
355.000 126.2.NFLX4PPC355000 5.75 +4.58 +391.45% 4.36 5.100 5.3 2,091 1,841
357.500 126.2.NFLX4PPC357500 7.05 +5.66 +407.19% 3.51 6.700 6.95 1,024 716
360.000 126.2.NFLX4PPC360000 7.60 +5.69 +297.91% 1.66 7.400 7.6 3,232 1,370
362.500 126.2.NFLX4PPC362500 10.10 +7.61 +305.62% 1.66 9.900 10.1 1,214 353
365.000 126.2.NFLX4PPC365000 11.70 +8.90 +317.86% 0.86 11.500 11.8 2,138 858
367.500 126.2.NFLX4PPC367500 14.00 +10.20 +268.42% -0.49 12.600 12.95 564 774
370.000 126.2.NFLX4PPC370000 16.20 +11.30 +230.61% -0.14 15.450 15.8 1,129 1,271
372.500 126.2.NFLX4PPC372500 17.29 +11.49 +198.10% -0.34 17.500 18.1 295 412
375.000 126.2.NFLX4PPC375000 20.00 +12.55 +168.46% -1.64 18.750 19.3 116 539
377.500 126.2.NFLX4PPC377500 21.45 +12.21 +132.14% -0.79 21.950 22.65 39 230
380.000 126.2.NFLX4PPC380000 24.63 +13.53 +121.89% -0.89 24.400 25.05 87 770
382.500 126.2.NFLX4PPC382500 26.20 +14.00 +114.75% -0.34 27.300 28.1 17 67
385.000 126.2.NFLX4PPC385000 26.75 +9.87 +58.47% -1.89 28.300 29.05 6 91
387.500 126.2.NFLX4PPC387500 31.15 +14.35 +85.42% -1.59 31.150 31.85 8 33
390.000 126.2.NFLX4PPC390000 31.25 +9.25 +42.05% -1.74 31.600 34.2 101 240
392.500 126.2.NFLX4PPC392500 26.10 -26.50 -50.38% -0.34 35.300 38.1 2 10
395.000 126.2.NFLX4PPC395000 23.80 -30.14 -55.88% -0.84 37.450 40.1 16 61
397.500 126.2.NFLX4PPC397500 23.50 -25.80 -52.33% -1.49 39.100 41.95 2 13
400.000 126.2.NFLX4PPC400000 42.00 +13.85 +49.20% -0.89 41.700 45.05 9 62
402.500 126.2.NFLX4PPC402500 72.95 +9.50 +14.97% -0.84 44.800 47.6 2 14
405.000 126.2.NFLX4PPC405000 63.55 -26.31 -29.28% 0.01 47.750 50.95 2 12
407.500 126.2.NFLX4PPC407500 64.55 -10.65 -14.16% -0.29 50.250 53.15 2 3
410.000 126.2.NFLX4PPC410000 41.25 -40.12 -49.31% -1.49 51.700 54.45 5 28
412.500 126.2.NFLX4PPC412500 35.40 -44.10 -55.47% -0.79 54.900 57.65 2 13
415.000 126.2.NFLX4PPC415000 86.05 +7.80 +9.97% -1.94 55.950 59 2 3
417.500 126.2.NFLX4PPC417500 77.74 +1.39 +1.82% -1.49 59.200 61.95 1 15
420.000 126.2.NFLX4PPC420000 59.50 +8.50 +16.67% -0.19 62.750 65.75 2 13
422.500 126.2.NFLX4PPC422500 74.58 -12.17 -14.03% -0.29 65.250 68.15 4 29
425.000 126.2.NFLX4PPC425000 79.95 -19.62 -19.70% -1.74 66.400 69.2 10 18
427.500 126.2.NFLX4PPC427500 94.17 +8.52 +9.95% -1.44 69.200 72 5 9
430.000 126.2.NFLX4PPC430000 66.00 +7.60 +13.01% -0.19 72.750 75.75 7 23
432.500 126.2.NFLX4PPC432500 99.22 +67.67 +214.48% -1.44 74.200 77 2 38
435.000 126.2.NFLX4PPC435000 72.70 +35.61 +96.01% -0.79 77.250 80.15 2 8
437.500 126.2.NFLX4PPC437500 66.80 -4.25 -5.98% -1.44 79.150 82 2 10
440.000 126.2.NFLX4PPC440000 71.35 -31.60 -30.69% -0.29 82.700 85.65 3 24
442.500 126.2.NFLX4PPC442500 37.05 +5.45 +17.25% -1.49 84.150 86.95 10 12
445.000 126.2.NFLX4PPC445000 84.50 +1.11 +1.33% -1.44 86.650 89.5 1 7
447.500 126.2.NFLX4PPC447500 110.40 +20.40 +22.67% -1.64 89.000 91.8 1 2
450.000 126.2.NFLX4PPC450000 118.80 +13.43 +12.75% -0.24 92.700 95.7 4 33
452.500 126.2.NFLX4PPC452500 NA NA NA NA 93.900 97 NA 1
455.000 126.2.NFLX4PPC455000 52.10 +52.10 NA -1.74 96.350 99.2 2 2
457.500 126.2.NFLX4PPC457500 NA NA NA NA 100.200 103.1 NA NA
460.000 126.2.NFLX4PPC460000 97.50 +6.01 +6.57% -0.29 102.750 105.65 1 6
462.500 126.2.NFLX4PPC462500 NA NA NA NA 105.200 108.25 NA NA
465.000 126.2.NFLX4PPC465000 127.55 +33.35 +35.40% -0.29 107.700 110.65 1 7
467.500 126.2.NFLX4PPC467500 87.60 +38.25 +77.51% -1.69 109.000 111.75 10 12
470.000 126.2.NFLX4PPC470000 NA NA NA NA 112.700 115.75 NA NA
472.500 126.2.NFLX4PPC472500 105.50 +4.55 +4.51% -1.69 114.000 116.75 10 14
475.000 126.2.NFLX4PPC475000 NA NA NA NA 117.700 120.75 NA 2
477.500 126.2.NFLX4PPC477500 NA NA NA NA 120.200 123.1 NA NA
480.000 126.2.NFLX4PPC480000 103.75 +44.54 +75.22% -0.19 122.700 125.75 5 8
482.500 126.2.NFLX4PPC482500 101.05 +101.05 NA -1.39 123.900 127.05 1 1
485.000 126.2.NFLX4PPC485000 NA NA NA NA 126.600 129.2 NA 10
487.500 126.2.NFLX4PPC487500 NA NA NA NA 130.200 133.1 NA NA
490.000 126.2.NFLX4PPC490000 NA NA NA NA 132.700 135.75 NA NA
492.500 126.2.NFLX4PPC492500 NA NA NA NA 133.900 136.55 NA NA
500.000 126.2.NFLX4PPC500000 154.00 +154.00 NA -0.29 142.700 145.65 42 5
510.000 126.2.NFLX4PPC510000 NA NA NA NA 152.700 155.65 NA NA
520.000 126.2.NFLX4PPC520000 NA NA NA NA 162.700 165.65 NA NA
530.000 126.2.NFLX4PPC530000 NA NA NA NA 171.650 174.45 NA NA
540.000 126.2.NFLX4PPC540000 NA NA NA NA 181.300 185.9 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 12:20 PM ET