NETFLIX INC

(NASDAQ: NFLX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
475.21 Up +0.51 +0.11%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 29, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
315.000 126.2.NFLX4HTC315000 NA NA NA NA 158.850 161.5 NA NA
320.000 126.2.NFLX4HTC320000 NA NA NA NA 154.300 156 NA NA
325.000 126.2.NFLX4HTC325000 NA NA NA NA 148.850 151.5 NA NA
330.000 126.2.NFLX4HTC330000 NA NA NA NA 143.850 146.5 NA NA
335.000 126.2.NFLX4HTC335000 NA NA NA NA 138.850 141.5 NA NA
340.000 126.2.NFLX4HTC340000 NA NA NA NA 133.850 136.5 NA NA
345.000 126.2.NFLX4HTC345000 NA NA NA NA 129.250 131 NA NA
350.000 126.2.NFLX4HTC350000 127.03 +30.69 +31.86% 0.79 124.200 126 6 4
355.000 126.2.NFLX4HTC355000 NA NA NA NA 118.850 121.5 NA NA
360.000 126.2.NFLX4HTC360000 119.84 +32.92 +37.87% 0.79 114.200 116 4 2
365.000 126.2.NFLX4HTC365000 NA NA NA NA 108.850 111.5 NA NA
370.000 126.2.NFLX4HTC370000 NA NA NA NA 103.850 106.5 NA NA
375.000 126.2.NFLX4HTC375000 100.89 +29.11 +40.55% 1.29 98.850 101.5 1 1
380.000 126.2.NFLX4HTC380000 79.60 +12.40 +18.45% 0.79 94.400 96 10 22
385.000 126.2.NFLX4HTC385000 95.02 +95.02 NA 1.29 88.850 91.5 20 10
390.000 126.2.NFLX4HTC390000 NA NA NA NA 84.200 86.5 NA NA
395.000 126.2.NFLX4HTC395000 82.03 -3.02 -3.55% 0.79 79.300 81 12 16
400.000 126.2.NFLX4HTC400000 73.20 -8.19 -10.06% 0.79 74.300 76 5 182
405.000 126.2.NFLX4HTC405000 69.75 -6.40 -8.40% 0.79 68.850 71 1 17
407.500 126.2.NFLX4HTC407500 66.27 +42.32 +176.70% 0.79 66.900 68.5 2 11
410.000 126.2.NFLX4HTC410000 64.85 -8.69 -11.82% 0.79 64.200 66 2 28
412.500 126.2.NFLX4HTC412500 64.50 +1.50 +2.38% 0.79 61.800 63.5 1 9
415.000 126.2.NFLX4HTC415000 62.45 +11.65 +22.93% 0.79 59.200 61 1 5
417.500 126.2.NFLX4HTC417500 61.30 +5.85 +10.55% 0.79 56.700 58.5 1 4
420.000 126.2.NFLX4HTC420000 65.00 +9.00 +16.07% 0.79 54.400 56 5 71
422.500 126.2.NFLX4HTC422500 56.32 +26.57 +89.31% 0.79 51.800 53.5 10 37
425.000 126.2.NFLX4HTC425000 47.28 -4.34 -8.41% 0.79 49.250 51 16 66
427.500 126.2.NFLX4HTC427500 52.32 +0.93 +1.81% 0.79 46.700 48.5 4 28
430.000 126.2.NFLX4HTC430000 45.68 +1.08 +2.42% 0.84 44.250 46.05 17 196
432.500 126.2.NFLX4HTC432500 42.75 +3.75 +9.62% 0.84 41.950 43.55 1 506
435.000 126.2.NFLX4HTC435000 45.00 +1.35 +3.09% 0.84 39.400 41.05 4 82
437.500 126.2.NFLX4HTC437500 36.00 +11.95 +49.69% 0.84 36.950 38.55 1 60
440.000 126.2.NFLX4HTC440000 35.65 +0.50 +1.42% 0.19 34.450 35.4 1 188
442.500 126.2.NFLX4HTC442500 38.94 +8.39 +27.46% 0.29 31.950 33 6 35
445.000 126.2.NFLX4HTC445000 30.63 +1.18 +4.01% 0.24 29.450 30.45 12 136
447.500 126.2.NFLX4HTC447500 27.25 -4.00 -12.80% 0.19 26.950 27.9 1 62
450.000 126.2.NFLX4HTC450000 24.90 +0.47 +1.92% 0.04 24.600 25.25 48 207
452.500 126.2.NFLX4HTC452500 23.85 +1.75 +7.92% 0.29 22.100 23 1 101
455.000 126.2.NFLX4HTC455000 21.54 +2.56 +13.49% 0.24 19.750 20.45 5 177
457.500 126.2.NFLX4HTC457500 16.92 -5.12 -23.23% 0.29 16.950 18 10 83
460.000 126.2.NFLX4HTC460000 15.52 +0.52 +3.47% 0.04 14.700 15.25 54 733
462.500 126.2.NFLX4HTC462500 13.79 +1.49 +12.11% 0.24 12.550 12.95 15 150
465.000 126.2.NFLX4HTC465000 10.30 +0.65 +6.74% 0.24 10.100 10.45 191 578
467.500 126.2.NFLX4HTC467500 8.26 +0.61 +7.97% 0.34 7.750 8.05 63 340
470.000 126.2.NFLX4HTC470000 6.10 +0.71 +13.17% 0.44 5.350 5.65 727 1,173
472.500 126.2.NFLX4HTC472500 3.55 -0.65 -15.48% 1.09 3.550 3.8 1,045 467
475.000 126.2.NFLX4HTC475000 2.15 -0.63 -22.66% 1.99 2.120 2.2 3,610 1,069
477.500 126.2.NFLX4HTC477500 1.13 -0.69 -37.91% 1.2 1.110 1.2 2,392 1,035
480.000 126.2.NFLX4HTC480000 0.59 -0.61 -50.83% 0.63 0.600 0.63 3,865 2,592
482.500 126.2.NFLX4HTC482500 0.28 -0.44 -61.11% 0.31 0.240 0.31 2,187 1,519
485.000 126.2.NFLX4HTC485000 0.16 -0.30 -65.22% 0.16 0.150 0.16 1,886 2,148
487.500 126.2.NFLX4HTC487500 0.10 -0.16 -61.54% 0.1 0.080 0.1 766 1,016
490.000 126.2.NFLX4HTC490000 0.06 -0.12 -66.67% 0.06 0.050 0.06 865 2,147
492.500 126.2.NFLX4HTC492500 0.04 -0.08 -66.67% 0.05 0.030 0.05 207 602
495.000 126.2.NFLX4HTC495000 0.03 -0.07 -70.00% 0.04 0.030 0.04 464 1,903
497.500 126.2.NFLX4HTC497500 0.04 -0.02 -33.33% 0.03 0.010 0.03 172 959
500.000 126.2.NFLX4HTC500000 0.03 -0.04 -57.14% 0.03 0.010 0.03 316 1,806
502.500 126.2.NFLX4HTC502500 0.03 -0.01 -25.00% 0.03 NA 0.03 21 281
505.000 126.2.NFLX4HTC505000 0.01 -0.03 -75.00% 0.03 NA 0.03 131 644
507.500 126.2.NFLX4HTC507500 0.01 -0.01 -50.00% 0.03 NA 0.03 20 133
510.000 126.2.NFLX4HTC510000 0.03 +0.02 +200.00% 0.03 NA 0.03 100 737
512.500 126.2.NFLX4HTC512500 0.03 +0.01 +50.00% 0.02 NA 0.02 10 124
515.000 126.2.NFLX4HTC515000 0.02 +0.01 +100.00% 0.03 NA 0.03 21 443
520.000 126.2.NFLX4HTC520000 0.03 -0.02 -40.00% 0.03 NA 0.03 12 343
525.000 126.2.NFLX4HTC525000 0.01 unch unch 0.02 0.010 0.02 25 304
530.000 126.2.NFLX4HTC530000 0.06 -0.02 -25.00% 0.02 NA 0.02 65 111
535.000 126.2.NFLX4HTC535000 0.04 -0.05 -55.56% 0.02 NA 0.02 8 105
540.000 126.2.NFLX4HTC540000 0.03 -0.04 -57.14% 0.01 NA 0.01 8 17
545.000 126.2.NFLX4HTC545000 0.04 +0.04 NA 0.01 NA 0.01 4 4
550.000 126.2.NFLX4HTC550000 0.04 -0.01 -20.00% 0.08 NA 0.08 8 7
555.000 126.2.NFLX4HTC555000 0.04 +0.04 NA 0.07 NA 0.07 4 2
560.000 126.2.NFLX4HTC560000 0.03 unch unch 0.08 NA 0.08 10 30
565.000 126.2.NFLX4HTC565000 0.03 +0.03 NA 0.07 NA 0.07 7 4
570.000 126.2.NFLX4HTC570000 0.03 -0.96 -96.97% 0.07 NA 0.07 6 13
575.000 126.2.NFLX4HTC575000 NA NA NA NA NA 0.07 NA NA
580.000 126.2.NFLX4HTC580000 NA NA NA NA NA 0.08 NA NA
590.000 126.2.NFLX4HTC590000 NA NA NA NA NA 0.07 NA NA
600.000 126.2.NFLX4HTC600000 NA NA NA NA NA 0.07 NA NA
AUGUST 29, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
315.000 126.2.NFLX4TTC315000 NA NA NA NA NA 0.02 NA NA
320.000 126.2.NFLX4TTC320000 NA NA NA NA NA 0.07 NA NA
325.000 126.2.NFLX4TTC325000 NA NA NA NA NA 0.07 NA NA
330.000 126.2.NFLX4TTC330000 NA NA NA NA NA 0.07 NA NA
335.000 126.2.NFLX4TTC335000 NA NA NA NA NA 0.09 NA NA
340.000 126.2.NFLX4TTC340000 NA NA NA NA NA 0.14 NA NA
345.000 126.2.NFLX4TTC345000 NA NA NA NA NA 0.16 NA NA
350.000 126.2.NFLX4TTC350000 0.10 -0.23 -69.70% 0.15 NA 0.15 1 119
355.000 126.2.NFLX4TTC355000 NA NA NA NA NA 0.15 NA NA
360.000 126.2.NFLX4TTC360000 0.11 +0.03 +37.50% 0.15 NA 0.15 1 63
365.000 126.2.NFLX4TTC365000 NA NA NA NA NA 0.14 NA NA
370.000 126.2.NFLX4TTC370000 0.01 -0.04 -80.00% 0.04 NA 0.04 4 83
375.000 126.2.NFLX4TTC375000 0.07 +0.07 NA 0.04 NA 0.04 90 90
380.000 126.2.NFLX4TTC380000 0.02 -0.21 -91.30% 0.13 NA 0.13 10 111
385.000 126.2.NFLX4TTC385000 0.31 -0.59 -65.56% 0.13 NA 0.13 13 13
390.000 126.2.NFLX4TTC390000 0.07 -0.11 -61.11% 0.07 NA 0.07 1 97
395.000 126.2.NFLX4TTC395000 0.62 +0.16 +34.78% 0.07 NA 0.07 9 11
400.000 126.2.NFLX4TTC400000 0.01 -0.01 -50.00% 0.03 NA 0.03 20 197
405.000 126.2.NFLX4TTC405000 0.03 -0.02 -40.00% 0.02 NA 0.02 3 240
407.500 126.2.NFLX4TTC407500 0.03 -0.01 -25.00% 0.01 NA 0.01 76 153
410.000 126.2.NFLX4TTC410000 0.01 unch unch 0.01 NA 0.01 50 452
412.500 126.2.NFLX4TTC412500 0.01 -0.05 -83.33% 0.01 NA 0.01 12 120
415.000 126.2.NFLX4TTC415000 0.03 -0.03 -50.00% 0.02 NA 0.02 4 214
417.500 126.2.NFLX4TTC417500 0.01 -0.03 -75.00% 0.01 NA 0.01 8 79
420.000 126.2.NFLX4TTC420000 0.01 unch unch 0.01 NA 0.01 5 229
422.500 126.2.NFLX4TTC422500 0.01 -0.05 -83.33% 0.01 NA 0.01 20 110
425.000 126.2.NFLX4TTC425000 0.02 +0.01 +100.00% 0.02 NA 0.02 1 461
427.500 126.2.NFLX4TTC427500 0.01 -0.02 -66.67% 0.01 NA 0.01 1 120
430.000 126.2.NFLX4TTC430000 0.02 unch unch 0.02 NA 0.02 117 661
432.500 126.2.NFLX4TTC432500 0.01 -0.02 -66.67% 0.02 NA 0.02 3 339
435.000 126.2.NFLX4TTC435000 0.02 +0.01 +100.00% 0.02 NA 0.02 15 875
437.500 126.2.NFLX4TTC437500 0.02 +0.01 +100.00% 0.02 NA 0.02 6 286
440.000 126.2.NFLX4TTC440000 0.03 +0.01 +50.00% 0.03 NA 0.03 2 557
442.500 126.2.NFLX4TTC442500 0.02 -0.01 -33.33% 0.01 NA 0.01 7 463
445.000 126.2.NFLX4TTC445000 0.03 +0.02 +200.00% 0.02 0.010 0.02 39 861
447.500 126.2.NFLX4TTC447500 0.04 +0.03 +300.00% 0.02 NA 0.02 2 459
450.000 126.2.NFLX4TTC450000 0.02 -0.02 -50.00% 0.02 0.010 0.02 70 1,918
452.500 126.2.NFLX4TTC452500 0.04 unch unch 0.03 0.010 0.03 13 283
455.000 126.2.NFLX4TTC455000 0.03 -0.04 -57.14% 0.03 0.010 0.03 92 1,215
457.500 126.2.NFLX4TTC457500 0.04 -0.06 -60.00% 0.03 0.020 0.03 88 450
460.000 126.2.NFLX4TTC460000 0.05 -0.08 -61.54% 0.05 0.030 0.05 486 1,912
462.500 126.2.NFLX4TTC462500 0.04 -0.19 -82.61% 0.08 0.050 0.08 552 982
465.000 126.2.NFLX4TTC465000 0.11 -0.32 -74.42% 0.13 0.110 0.13 2,730 2,135
467.500 126.2.NFLX4TTC467500 0.20 -0.51 -71.83% 0.24 0.200 0.24 2,053 2,472
470.000 126.2.NFLX4TTC470000 0.44 -0.80 -64.52% 0.53 0.490 0.53 5,776 3,332
472.500 126.2.NFLX4TTC472500 0.98 -1.03 -51.24% 1.03 0.930 1.03 2,590 2,397
475.000 126.2.NFLX4TTC475000 2.00 -1.24 -38.27% 2 1.890 2 4,086 5,100
477.500 126.2.NFLX4TTC477500 3.66 -1.24 -25.31% 1.31 3.450 3.6 870 1,309
480.000 126.2.NFLX4TTC480000 5.30 -0.96 -15.34% 0.76 5.300 5.55 1,028 1,668
482.500 126.2.NFLX4TTC482500 7.78 -0.92 -10.57% 0.51 7.600 7.8 84 273
485.000 126.2.NFLX4TTC485000 9.90 -0.89 -8.25% 0.41 9.800 10.2 110 405
487.500 126.2.NFLX4TTC487500 12.45 +0.55 +4.62% 0.36 12.200 12.65 15 88
490.000 126.2.NFLX4TTC490000 14.22 -1.94 -12.01% 0.56 14.750 15.35 26 143
492.500 126.2.NFLX4TTC492500 12.75 +12.75 NA 0.61 16.400 17.9 26 10
495.000 126.2.NFLX4TTC495000 19.27 -1.33 -6.46% 0.36 19.550 20.15 1 48
497.500 126.2.NFLX4TTC497500 20.18 +20.18 NA 0.61 21.450 22.9 10 10
500.000 126.2.NFLX4TTC500000 23.00 +3.70 +19.17% 0.61 23.950 25.4 2 1
502.500 126.2.NFLX4TTC502500 NA NA NA NA 26.500 27.9 NA NA
505.000 126.2.NFLX4TTC505000 34.95 +34.95 NA 0.61 29.000 30.4 1 1
507.500 126.2.NFLX4TTC507500 NA NA NA NA 31.500 32.9 NA NA
510.000 126.2.NFLX4TTC510000 NA NA NA NA 34.000 35.55 NA NA
512.500 126.2.NFLX4TTC512500 NA NA NA NA 36.500 38.05 NA NA
515.000 126.2.NFLX4TTC515000 NA NA NA NA 39.000 40.4 NA NA
520.000 126.2.NFLX4TTC520000 NA NA NA NA 44.000 46.1 NA NA
525.000 126.2.NFLX4TTC525000 NA NA NA NA 48.500 51.15 NA NA
530.000 126.2.NFLX4TTC530000 NA NA NA NA 54.000 56.15 NA NA
535.000 126.2.NFLX4TTC535000 NA NA NA NA 58.500 60.8 NA NA
540.000 126.2.NFLX4TTC540000 NA NA NA NA 63.500 66.15 NA NA
545.000 126.2.NFLX4TTC545000 NA NA NA NA 69.000 70.6 NA NA
550.000 126.2.NFLX4TTC550000 NA NA NA NA 73.500 75.8 NA NA
555.000 126.2.NFLX4TTC555000 NA NA NA NA 78.500 80.8 NA NA
560.000 126.2.NFLX4TTC560000 NA NA NA NA 83.500 86.15 NA NA
565.000 126.2.NFLX4TTC565000 NA NA NA NA 88.500 91.15 NA NA
570.000 126.2.NFLX4TTC570000 NA NA NA NA 93.500 96.05 NA NA
575.000 126.2.NFLX4TTC575000 NA NA NA NA 98.850 100.8 NA NA
580.000 126.2.NFLX4TTC580000 NA NA NA NA 103.850 105.8 NA NA
590.000 126.2.NFLX4TTC590000 NA NA NA NA 114.000 116.15 NA NA
600.000 126.2.NFLX4TTC600000 NA NA NA NA 124.000 125.75 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 4:05 AM ET