NETFLIX INC

(NASDAQ: NFLX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
424.53 Down -0.13 -0.03%
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 99.000 102.3 NA NA
330.000 126.2.NFLX4H1C330000 NA NA NA NA 94.000 97.15 NA NA
335.000 126.2.NFLX4H1C335000 NA NA NA NA 89.000 92.65 NA NA
340.000 126.2.NFLX4H1C340000 NA NA NA NA 84.000 87.3 NA NA
345.000 126.2.NFLX4H1C345000 100.29 +100.29 NA 2.37 78.900 81.9 1 1
350.000 126.2.NFLX4H1C350000 69.65 -10.95 -13.59% 2.37 74.200 76.9 2 7
355.000 126.2.NFLX4H1C355000 72.45 +72.45 NA 2.42 69.000 71.95 22 21
360.000 126.2.NFLX4H1C360000 60.95 +60.95 NA 2.57 64.100 67.1 2 2
365.000 126.2.NFLX4H1C365000 56.05 +56.05 NA 2.17 59.000 61.7 2 2
370.000 126.2.NFLX4H1C370000 50.50 +50.50 NA 2.22 54.200 56.75 3 3
375.000 126.2.NFLX4H1C375000 51.82 +1.93 +3.87% 2.27 49.100 51.8 10 14
380.000 126.2.NFLX4H1C380000 42.80 -20.80 -32.70% 2.32 44.200 46.85 2 24
385.000 126.2.NFLX4H1C385000 67.58 +67.58 NA 2.37 39.150 41.9 10 10
390.000 126.2.NFLX4H1C390000 33.80 +1.80 +5.63% 2.22 34.250 36.75 5 10
392.500 126.2.NFLX4H1C392500 30.50 -3.25 -9.63% 2.22 31.800 34.25 1 37
395.000 126.2.NFLX4H1C395000 26.35 -29.45 -52.78% 2.37 29.200 31.9 43 36
397.500 126.2.NFLX4H1C397500 26.55 -0.85 -3.10% 1.92 28.250 28.95 2 51
400.000 126.2.NFLX4H1C400000 25.80 +1.51 +6.22% 2.47 24.950 27 16 68
402.500 126.2.NFLX4H1C402500 24.70 -1.20 -4.63% 2.07 23.350 24.1 7 23
405.000 126.2.NFLX4H1C405000 22.75 +2.85 +14.32% 2.27 20.950 21.8 1 42
407.500 126.2.NFLX4H1C407500 18.75 -0.05 -0.27% 2.42 18.600 19.45 1 38
410.000 126.2.NFLX4H1C410000 17.85 +2.00 +12.62% 2.42 16.350 16.95 3 45
412.500 126.2.NFLX4H1C412500 14.31 +2.71 +23.36% 2.77 13.700 14.8 35 38
415.000 126.2.NFLX4H1C415000 11.90 +0.10 +0.85% 3.07 12.000 12.6 9 110
417.500 126.2.NFLX4H1C417500 10.25 +0.25 +2.50% 3.42 10.100 10.45 12 43
420.000 126.2.NFLX4H1C420000 7.95 -0.20 -2.45% 3.97 8.300 8.5 596 1,072
422.500 126.2.NFLX4H1C422500 6.63 -0.02 -0.30% 4.82 6.600 6.85 273 203
425.000 126.2.NFLX4H1C425000 5.00 -0.15 -2.91% 5.15 5.000 5.15 2,194 1,995
427.500 126.2.NFLX4H1C427500 3.93 -0.20 -4.84% 4 3.800 4 1,271 760
430.000 126.2.NFLX4H1C430000 2.78 -0.37 -11.75% 2.8 2.750 2.8 2,002 1,450
432.500 126.2.NFLX4H1C432500 2.01 -0.32 -13.73% 2.05 1.940 2.05 518 638
435.000 126.2.NFLX4H1C435000 1.41 -0.17 -10.76% 1.37 1.280 1.37 1,432 2,816
437.500 126.2.NFLX4H1C437500 0.91 -0.25 -21.55% 0.91 0.830 0.91 331 643
440.000 126.2.NFLX4H1C440000 0.57 -0.19 -25.00% 0.61 0.570 0.61 866 1,956
442.500 126.2.NFLX4H1C442500 0.40 -0.14 -25.93% 0.42 0.380 0.42 558 523
445.000 126.2.NFLX4H1C445000 0.26 -0.13 -33.33% 0.27 0.240 0.27 289 1,456
447.500 126.2.NFLX4H1C447500 0.18 -0.10 -35.71% 0.19 0.160 0.19 165 470
450.000 126.2.NFLX4H1C450000 0.11 -0.08 -42.11% 0.13 0.110 0.13 146 2,107
452.500 126.2.NFLX4H1C452500 0.07 -0.06 -46.15% 0.1 0.080 0.1 79 486
455.000 126.2.NFLX4H1C455000 0.07 -0.01 -12.50% 0.08 0.060 0.08 34 713
457.500 126.2.NFLX4H1C457500 0.05 -0.02 -28.57% 0.07 0.050 0.07 19 683
460.000 126.2.NFLX4H1C460000 0.05 -0.01 -16.67% 0.06 0.030 0.06 83 329
462.500 126.2.NFLX4H1C462500 0.03 -0.04 -57.14% 0.05 0.030 0.05 22 175
465.000 126.2.NFLX4H1C465000 0.04 -0.04 -50.00% 0.04 0.020 0.04 43 388
467.500 126.2.NFLX4H1C467500 0.03 unch unch 0.04 0.010 0.04 2 51
470.000 126.2.NFLX4H1C470000 0.03 unch unch 0.03 0.010 0.03 2 539
472.500 126.2.NFLX4H1C472500 0.03 -0.02 -40.00% 0.03 0.010 0.03 1 7
475.000 126.2.NFLX4H1C475000 0.01 unch unch 0.01 NA 0.01 67 609
480.000 126.2.NFLX4H1C480000 0.10 +0.05 +100.00% 0.02 0.010 0.02 5 311
485.000 126.2.NFLX4H1C485000 0.04 +0.01 +33.33% 0.02 NA 0.02 5 225
490.000 126.2.NFLX4H1C490000 0.02 +0.01 +100.00% 0.02 NA 0.02 10 352
495.000 126.2.NFLX4H1C495000 0.04 -0.01 -20.00% 0.1 NA 0.1 20 99
500.000 126.2.NFLX4H1C500000 0.02 -0.02 -50.00% 0.02 NA 0.02 13 392
505.000 126.2.NFLX4H1C505000 0.07 +0.02 +40.00% 0.1 NA 0.1 5 160
510.000 126.2.NFLX4H1C510000 0.05 unch unch 0.1 NA 0.1 45 100
515.000 126.2.NFLX4H1C515000 0.05 -1.95 -97.50% 0.1 NA 0.1 12 58
520.000 126.2.NFLX4H1C520000 0.03 -0.01 -25.00% 0.1 NA 0.1 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% 0.1 NA 0.1 3 39
535.000 126.2.NFLX4H1C535000 0.05 -0.01 -16.67% 0.1 NA 0.1 4 11
540.000 126.2.NFLX4H1C540000 0.10 -0.58 -85.29% 0.1 NA 0.1 2 34
545.000 126.2.NFLX4H1C545000 0.12 -0.43 -78.18% 0.1 NA 0.1 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% 0.1 NA 0.1 17 22
560.000 126.2.NFLX4H1C560000 0.10 -0.25 -71.43% 0.07 NA 0.07 50 58
565.000 126.2.NFLX4H1C565000 0.50 +0.50 NA 0.08 NA 0.08 1 1
570.000 126.2.NFLX4H1C570000 0.26 +0.26 NA 0.08 NA 0.08 1 1
575.000 126.2.NFLX4H1C575000 0.15 +0.15 NA 0.07 NA 0.07 10 10
580.000 126.2.NFLX4H1C580000 0.18 +0.18 NA 0.08 NA 0.08 1 2
585.000 126.2.NFLX4H1C585000 0.15 +0.15 NA 0.08 NA 0.08 1 1
590.000 126.2.NFLX4H1C590000 NA NA NA NA NA 0.1 NA NA
600.000 126.2.NFLX4H1C600000 NA NA NA NA NA 0.1 NA NA
610.000 126.2.NFLX4H1C610000 NA NA NA NA NA 0.1 NA NA
620.000 126.2.NFLX4H1C620000 NA NA NA NA NA 0.1 NA NA
630.000 126.2.NFLX4H1C630000 NA NA NA NA NA 0.1 NA NA
640.000 126.2.NFLX4H1C640000 NA NA NA NA NA 0.1 NA NA
650.000 126.2.NFLX4H1C650000 NA NA NA NA NA 0.1 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% 0.1 NA 0.1 4 4
330.000 126.2.NFLX4T1C330000 0.12 -0.25 -67.57% 0.1 NA 0.1 5 7
335.000 126.2.NFLX4T1C335000 0.16 -0.03 -15.79% 0.1 NA 0.1 2 3
340.000 126.2.NFLX4T1C340000 0.01 -0.29 -96.67% 0.09 NA 0.09 2 35
345.000 126.2.NFLX4T1C345000 0.34 +0.34 NA 0.1 NA 0.1 7 8
350.000 126.2.NFLX4T1C350000 0.10 +0.05 +100.00% 0.1 NA 0.1 57 241
355.000 126.2.NFLX4T1C355000 0.05 -0.04 -44.44% 0.11 NA 0.11 8 126
360.000 126.2.NFLX4T1C360000 0.03 -0.09 -75.00% 0.04 0.010 0.04 133 209
365.000 126.2.NFLX4T1C365000 0.05 -0.10 -66.67% 0.04 0.030 0.04 132 217
370.000 126.2.NFLX4T1C370000 0.05 -0.02 -28.57% 0.05 0.040 0.05 15 245
375.000 126.2.NFLX4T1C375000 0.05 -0.04 -44.44% 0.07 0.050 0.07 12 202
380.000 126.2.NFLX4T1C380000 0.07 -0.06 -46.15% 0.08 0.070 0.08 26 686
385.000 126.2.NFLX4T1C385000 0.10 -0.05 -33.33% 0.1 0.090 0.1 95 853
390.000 126.2.NFLX4T1C390000 0.14 -0.06 -30.00% 0.14 0.130 0.14 143 1,497
392.500 126.2.NFLX4T1C392500 0.13 -0.14 -51.85% 0.17 0.150 0.17 18 180
395.000 126.2.NFLX4T1C395000 0.18 -0.12 -40.00% 0.21 0.180 0.21 114 607
397.500 126.2.NFLX4T1C397500 0.27 -0.10 -27.03% 0.25 0.220 0.25 83 296
400.000 126.2.NFLX4T1C400000 0.29 -0.20 -40.82% 0.3 0.280 0.3 757 1,642
402.500 126.2.NFLX4T1C402500 0.39 -0.20 -33.90% 0.38 0.350 0.38 81 398
405.000 126.2.NFLX4T1C405000 0.46 -0.32 -41.03% 0.47 0.440 0.47 372 900
407.500 126.2.NFLX4T1C407500 0.63 -0.32 -33.68% 0.6 0.570 0.6 251 713
410.000 126.2.NFLX4T1C410000 0.77 -0.54 -41.22% 0.8 0.750 0.8 1,042 1,602
412.500 126.2.NFLX4T1C412500 1.06 -0.54 -33.75% 1.02 0.960 1.02 1,062 1,003
415.000 126.2.NFLX4T1C415000 1.35 -0.84 -38.36% 1.36 1.290 1.36 3,715 1,219
417.500 126.2.NFLX4T1C417500 1.88 -1.04 -35.62% 1.81 1.710 1.81 1,563 566
420.000 126.2.NFLX4T1C420000 2.36 -1.24 -34.44% 2.45 2.340 2.45 3,630 1,873
422.500 126.2.NFLX4T1C422500 3.29 -1.26 -27.69% 3.25 3.050 3.25 626 601
425.000 126.2.NFLX4T1C425000 4.25 -1.40 -24.78% 3.68 4.050 4.15 1,259 1,643
427.500 126.2.NFLX4T1C427500 5.45 -1.60 -22.70% 2.53 5.300 5.5 365 304
430.000 126.2.NFLX4T1C430000 7.00 -1.47 -17.36% 1.53 6.700 7 384 569
432.500 126.2.NFLX4T1C432500 8.80 -1.55 -14.98% 0.68 8.350 8.65 227 97
435.000 126.2.NFLX4T1C435000 10.85 -1.15 -9.58% 0.03 10.150 10.5 93 206
437.500 126.2.NFLX4T1C437500 13.90 -0.36 -2.52% 0.03 11.750 13 25 81
440.000 126.2.NFLX4T1C440000 14.52 -2.23 -13.31% -0.42 14.350 15.05 14 326
442.500 126.2.NFLX4T1C442500 16.84 -3.41 -16.84% -0.77 16.450 17.2 12 69
445.000 126.2.NFLX4T1C445000 20.02 -3.68 -15.53% -0.72 19.000 19.75 9 259
447.500 126.2.NFLX4T1C447500 24.17 +3.42 +16.48% 0.63 20.900 23.6 1 46
450.000 126.2.NFLX4T1C450000 22.55 -7.95 -26.07% -0.92 23.750 24.55 3 153
452.500 126.2.NFLX4T1C452500 27.15 -2.38 -8.06% -1.07 26.200 26.9 11 114
455.000 126.2.NFLX4T1C455000 29.35 -3.52 -10.71% -0.92 28.850 29.55 20 126
457.500 126.2.NFLX4T1C457500 26.80 -6.20 -18.79% -1.12 30.750 31.85 6 35
460.000 126.2.NFLX4T1C460000 38.40 +7.00 +22.29% -1.12 33.400 34.35 9 32
462.500 126.2.NFLX4T1C462500 29.27 +1.17 +4.16% 0.18 35.650 38.15 2 45
465.000 126.2.NFLX4T1C465000 40.00 -4.25 -9.60% 0.18 38.100 40.65 4 34
467.500 126.2.NFLX4T1C467500 44.27 +10.35 +30.51% 0.18 40.850 43.15 2 25
470.000 126.2.NFLX4T1C470000 46.64 +8.02 +20.77% 0.18 42.950 45.65 1 16
472.500 126.2.NFLX4T1C472500 47.18 -1.97 -4.01% 0.18 45.500 48.15 3 3
475.000 126.2.NFLX4T1C475000 45.30 +11.76 +35.06% -0.97 48.250 49.5 3 12
480.000 126.2.NFLX4T1C480000 53.90 +2.27 +4.40% 0.53 53.150 56 1 14
485.000 126.2.NFLX4T1C485000 55.50 +5.60 +11.22% 0.53 57.700 61 1 1
490.000 126.2.NFLX4T1C490000 60.54 +18.21 +43.02% 0.53 63.100 66 1 2
495.000 126.2.NFLX4T1C495000 49.55 -12.00 -19.50% 0.53 67.700 71 1 10
500.000 126.2.NFLX4T1C500000 54.00 -7.50 -12.20% 0.48 73.050 75.95 1 18
505.000 126.2.NFLX4T1C505000 59.90 +0.60 +1.01% 0.53 78.000 81 5 6
510.000 126.2.NFLX4T1C510000 61.95 +61.95 NA 0.53 83.200 86 14 14
515.000 126.2.NFLX4T1C515000 84.00 +4.50 +5.66% 0.53 88.050 91 2 13
520.000 126.2.NFLX4T1C520000 84.95 +84.95 NA 0.53 92.700 96 1 1
525.000 126.2.NFLX4T1C525000 74.55 +74.55 NA 0.53 97.750 101 4 4
530.000 126.2.NFLX4T1C530000 96.75 +96.75 NA 0.43 102.700 105.9 1 1
535.000 126.2.NFLX4T1C535000 101.75 +101.75 NA 0.53 107.700 111 1 1
540.000 126.2.NFLX4T1C540000 NA NA NA NA 112.650 115.95 NA NA
545.000 126.2.NFLX4T1C545000 117.80 +117.80 NA 0.63 117.850 121.1 3 NA
550.000 126.2.NFLX4T1C550000 NA NA NA NA 122.650 126.05 NA NA
555.000 126.2.NFLX4T1C555000 125.05 +125.05 NA 0.63 127.850 131.1 3 1
560.000 126.2.NFLX4T1C560000 126.75 +126.75 NA 0.53 132.650 136 1 1
565.000 126.2.NFLX4T1C565000 131.75 +131.75 NA 0.53 137.700 141 1 1
570.000 126.2.NFLX4T1C570000 136.65 +136.65 NA 0.53 142.650 146 1 1
575.000 126.2.NFLX4T1C575000 141.65 +141.65 NA 0.53 148.050 151 1 1
580.000 126.2.NFLX4T1C580000 NA NA NA NA 152.650 156 NA NA
585.000 126.2.NFLX4T1C585000 NA NA NA NA 157.800 161 NA NA
590.000 126.2.NFLX4T1C590000 NA NA NA NA 162.800 166 NA NA
600.000 126.2.NFLX4T1C600000 NA NA NA NA 172.350 176.3 NA NA
610.000 126.2.NFLX4T1C610000 NA NA NA NA 182.350 186.25 NA NA
620.000 126.2.NFLX4T1C620000 NA NA NA NA 192.400 196.25 NA NA
630.000 126.2.NFLX4T1C630000 NA NA NA NA 202.350 206.1 NA NA
640.000 126.2.NFLX4T1C640000 NA NA NA NA 212.500 216.1 NA NA
650.000 126.2.NFLX4T1C650000 NA NA NA NA 222.350 226.15 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 2:56 PM ET