NETFLIX INC

(NASDAQ: NFLX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
345.74 Up +14.33 +4.32%
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 NA NA NA NA 109.350 112.2 NA NA
240.000 126.2.NFLX4DPC240000 106.20 +17.90 +20.27% 1.06 104.350 106.8 2 1
245.000 126.2.NFLX4DPC245000 85.91 +85.91 NA 1.16 99.600 101.9 1 1
250.000 126.2.NFLX4DPC250000 87.86 +11.76 +15.45% 1.26 94.750 97 10 1
255.000 126.2.NFLX4DPC255000 NA NA NA NA 89.750 92.7 NA NA
260.000 126.2.NFLX4DPC260000 88.00 +19.60 +28.66% 1.61 85.500 87.35 1 1
265.000 126.2.NFLX4DPC265000 NA NA NA NA 80.100 83 NA NA
270.000 126.2.NFLX4DPC270000 64.30 +64.30 NA 1.96 75.950 77.7 1 1
275.000 126.2.NFLX4DPC275000 49.15 +49.15 NA 2.61 71.300 73.35 3 3
280.000 126.2.NFLX4DPC280000 48.85 +48.85 NA 2.66 66.700 68.4 2 NA
285.000 126.2.NFLX4DPC285000 49.76 +49.76 NA 3.16 62.200 63.9 1 2
290.000 126.2.NFLX4DPC290000 53.46 +9.46 +21.50% 3.71 57.850 59.45 7 7
292.500 126.2.NFLX4DPC292500 NA NA NA NA 55.700 57.35 NA NA
295.000 126.2.NFLX4DPC295000 50.64 +50.64 NA 4.41 53.500 55.15 3 2
297.500 126.2.NFLX4DPC297500 NA NA NA NA 51.500 53.1 NA NA
300.000 126.2.NFLX4DPC300000 54.00 +17.25 +46.94% 5.16 49.500 50.9 4 13
302.500 126.2.NFLX4DPC302500 NA NA NA NA 47.350 48.85 NA NA
305.000 126.2.NFLX4DPC305000 42.17 +6.36 +17.76% 6.11 45.400 46.85 11 22
307.500 126.2.NFLX4DPC307500 NA NA NA NA 43.900 45.05 NA NA
310.000 126.2.NFLX4DPC310000 45.00 +13.30 +41.96% 7.21 41.450 42.95 5 25
312.500 126.2.NFLX4DPC312500 NA NA NA NA 39.600 41.15 NA NA
315.000 126.2.NFLX4DPC315000 39.40 +10.40 +35.86% 8.51 38.200 39.25 2 41
317.500 126.2.NFLX4DPC317500 NA NA NA NA 36.400 37.5 NA NA
320.000 126.2.NFLX4DPC320000 35.20 +8.80 +33.33% 9.51 34.450 35.25 83 133
322.500 126.2.NFLX4DPC322500 33.35 +33.35 NA 10.41 33.100 33.65 2 NA
325.000 126.2.NFLX4DPC325000 31.83 +8.63 +37.20% 11.36 31.300 32.1 132 167
327.500 126.2.NFLX4DPC327500 25.85 +25.85 NA 12.26 29.800 30.5 8 NA
330.000 126.2.NFLX4DPC330000 28.68 +8.28 +40.59% 13.06 28.150 28.8 95 260
332.500 126.2.NFLX4DPC332500 25.19 +25.19 NA 13.96 26.650 27.2 2 NA
335.000 126.2.NFLX4DPC335000 25.14 +6.79 +37.00% 15.01 25.250 25.75 176 138
337.500 126.2.NFLX4DPC337500 24.63 +24.63 NA 16.26 23.800 24.5 33 NA
340.000 126.2.NFLX4DPC340000 23.00 +6.90 +42.86% 16.96 22.200 22.7 363 894
342.500 126.2.NFLX4DPC342500 21.40 +6.90 +47.59% 18.36 21.250 21.6 136 153
345.000 126.2.NFLX4DPC345000 20.11 +5.91 +41.62% 19.56 20.000 20.3 710 297
347.500 126.2.NFLX4DPC347500 19.02 +6.23 +48.71% 19.2 18.800 19.2 247 76
350.000 126.2.NFLX4DPC350000 17.71 +5.36 +43.40% 17.95 17.600 17.95 749 472
352.500 126.2.NFLX4DPC352500 16.34 +6.12 +59.88% 16.75 16.450 16.75 124 67
355.000 126.2.NFLX4DPC355000 15.36 +5.01 +48.41% 15.6 15.300 15.6 187 211
357.500 126.2.NFLX4DPC357500 14.19 +5.69 +66.94% 14.55 14.300 14.55 133 62
360.000 126.2.NFLX4DPC360000 13.40 +4.55 +51.41% 13.5 13.250 13.5 688 343
362.500 126.2.NFLX4DPC362500 12.45 +4.40 +54.66% 12.6 12.250 12.6 58 78
365.000 126.2.NFLX4DPC365000 11.54 +4.19 +57.01% 11.7 11.450 11.7 283 344
367.500 126.2.NFLX4DPC367500 10.65 +4.10 +62.60% 10.8 10.500 10.8 42 52
370.000 126.2.NFLX4DPC370000 9.92 +3.66 +58.47% 9.9 9.750 9.9 255 205
372.500 126.2.NFLX4DPC372500 9.12 +3.52 +62.86% 9.2 8.950 9.2 57 41
375.000 126.2.NFLX4DPC375000 8.35 +3.05 +57.55% 8.55 8.300 8.55 251 234
377.500 126.2.NFLX4DPC377500 7.57 +3.21 +73.62% 7.85 7.600 7.85 51 35
380.000 126.2.NFLX4DPC380000 7.02 +2.61 +59.18% 7.15 6.900 7.15 298 200
382.500 126.2.NFLX4DPC382500 6.74 +2.89 +75.06% 6.55 6.300 6.55 31 66
385.000 126.2.NFLX4DPC385000 5.86 +2.11 +56.27% 5.9 5.800 5.9 286 337
387.500 126.2.NFLX4DPC387500 5.45 +2.30 +73.02% 5.5 5.250 5.5 67 106
390.000 126.2.NFLX4DPC390000 5.00 +1.91 +61.81% 5 4.750 5 307 258
392.500 126.2.NFLX4DPC392500 4.35 +1.67 +62.31% 4.6 4.350 4.6 35 107
395.000 126.2.NFLX4DPC395000 4.08 +1.44 +54.55% 4.15 3.950 4.15 234 198
397.500 126.2.NFLX4DPC397500 4.25 +2.12 +99.53% 3.8 3.600 3.8 7 62
400.000 126.2.NFLX4DPC400000 3.40 +1.26 +58.88% 3.4 3.350 3.4 540 348
402.500 126.2.NFLX4DPC402500 3.50 +1.67 +91.26% 3.15 3.000 3.15 61 147
405.000 126.2.NFLX4DPC405000 2.80 +1.03 +58.19% 2.81 2.680 2.81 210 58
407.500 126.2.NFLX4DPC407500 2.43 +0.77 +46.39% 2.55 2.410 2.55 135 167
410.000 126.2.NFLX4DPC410000 2.22 +0.90 +68.18% 2.25 2.180 2.25 269 223
412.500 126.2.NFLX4DPC412500 2.03 +0.47 +30.13% 2.09 1.970 2.09 103 96
415.000 126.2.NFLX4DPC415000 1.80 +0.97 +116.87% 1.91 1.770 1.91 82 84
417.500 126.2.NFLX4DPC417500 1.62 +0.96 +145.45% 1.74 1.610 1.74 11 40
420.000 126.2.NFLX4DPC420000 1.70 +0.85 +100.00% 1.54 1.440 1.54 196 487
422.500 126.2.NFLX4DPC422500 1.57 +1.05 +201.92% 1.43 1.290 1.43 104 25
425.000 126.2.NFLX4DPC425000 1.21 +0.45 +59.21% 1.28 1.160 1.28 91 77
427.500 126.2.NFLX4DPC427500 1.07 +0.37 +52.86% 1.19 1.060 1.19 72 15
430.000 126.2.NFLX4DPC430000 1.00 +0.39 +63.93% 1 0.960 1 116 150
432.500 126.2.NFLX4DPC432500 0.99 +0.40 +67.80% 0.94 0.840 0.94 24 30
435.000 126.2.NFLX4DPC435000 0.94 +0.44 +88.00% 0.86 0.750 0.86 74 85
437.500 126.2.NFLX4DPC437500 0.92 +0.44 +91.67% 0.76 0.680 0.76 3 35
440.000 126.2.NFLX4DPC440000 0.65 +0.27 +71.05% 0.7 0.600 0.7 78 133
442.500 126.2.NFLX4DPC442500 0.31 +0.07 +29.17% 0.61 0.540 0.61 50 101
445.000 126.2.NFLX4DPC445000 0.55 +0.23 +71.88% 0.54 0.480 0.54 23 146
447.500 126.2.NFLX4DPC447500 0.30 +0.12 +66.67% 0.48 0.430 0.48 40 18
450.000 126.2.NFLX4DPC450000 0.48 +0.21 +77.78% 0.47 0.360 0.47 125 362
452.500 126.2.NFLX4DPC452500 0.30 +0.15 +100.00% 0.47 0.290 0.47 20 54
455.000 126.2.NFLX4DPC455000 0.37 +0.22 +146.67% 0.41 0.250 0.41 9 49
457.500 126.2.NFLX4DPC457500 0.20 +0.04 +25.00% 0.47 0.210 0.47 10 52
460.000 126.2.NFLX4DPC460000 0.30 +0.15 +100.00% 0.36 0.210 0.36 29 181
462.500 126.2.NFLX4DPC462500 0.25 +0.13 +108.33% 0.35 0.160 0.35 32 66
465.000 126.2.NFLX4DPC465000 0.31 +0.17 +121.43% 0.31 0.110 0.31 10 67
467.500 126.2.NFLX4DPC467500 0.19 +0.19 NA 0.28 0.090 0.28 51 2
470.000 126.2.NFLX4DPC470000 0.25 +0.15 +150.00% 0.24 0.100 0.24 65 93
472.500 126.2.NFLX4DPC472500 0.16 +0.01 +6.67% 0.29 0.060 0.29 60 20
475.000 126.2.NFLX4DPC475000 0.17 +0.07 +70.00% 0.19 0.070 0.19 126 54
477.500 126.2.NFLX4DPC477500 1.05 -0.71 -40.34% 0.26 NA 0.26 3 13
480.000 126.2.NFLX4DPC480000 0.11 -1.50 -93.17% 0.16 NA 0.16 40 57
482.500 126.2.NFLX4DPC482500 0.12 -1.37 -91.95% 0.23 NA 0.23 50 10
485.000 126.2.NFLX4DPC485000 0.11 -2.16 -95.15% 0.2 NA 0.2 90 21
487.500 126.2.NFLX4DPC487500 0.11 -0.14 -56.00% 0.18 NA 0.18 50 6
490.000 126.2.NFLX4DPC490000 0.08 -0.02 -20.00% 0.15 NA 0.15 20 67
492.500 126.2.NFLX4DPC492500 2.34 -6.41 -73.26% 0.2 NA 0.2 10 15
500.000 126.2.NFLX4DPC500000 0.09 -0.09 -50.00% 0.15 NA 0.15 5 106
510.000 126.2.NFLX4DPC510000 0.10 +0.04 +66.67% 0.17 NA 0.17 10 43
520.000 126.2.NFLX4DPC520000 0.09 -0.67 -88.16% 0.16 NA 0.16 5 31
530.000 126.2.NFLX4DPC530000 0.11 -1.52 -93.25% 0.16 NA 0.16 7 17
540.000 126.2.NFLX4DPC540000 0.10 -0.03 -23.08% 0.08 NA 0.08 5 72
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 0.40 -0.56 -58.33% 0.42 0.340 0.42 279 116
240.000 126.2.NFLX4PPC240000 0.49 -0.94 -65.73% 0.47 0.390 0.47 242 63
245.000 126.2.NFLX4PPC245000 0.55 -1.10 -66.67% 0.56 0.500 0.56 102 131
250.000 126.2.NFLX4PPC250000 1.54 -0.46 -23.00% 0.65 0.610 0.65 207 85
255.000 126.2.NFLX4PPC255000 0.76 -1.63 -68.20% 0.83 0.750 0.83 93 106
260.000 126.2.NFLX4PPC260000 0.98 -1.93 -66.32% 0.99 0.930 0.99 192 190
265.000 126.2.NFLX4PPC265000 1.28 -2.10 -62.13% 1.2 1.110 1.2 68 32
270.000 126.2.NFLX4PPC270000 1.40 -1.66 -54.25% 1.46 1.350 1.46 120 99
275.000 126.2.NFLX4PPC275000 1.77 -2.01 -53.17% 1.76 1.680 1.76 82 104
280.000 126.2.NFLX4PPC280000 2.10 -2.17 -50.82% 2.16 2.060 2.16 423 185
285.000 126.2.NFLX4PPC285000 2.61 -3.94 -60.15% 2.62 2.500 2.62 210 138
290.000 126.2.NFLX4PPC290000 3.10 -3.00 -49.18% 3.2 3.050 3.2 368 167
292.500 126.2.NFLX4PPC292500 3.40 +3.40 NA 3.55 3.350 3.55 35 NA
295.000 126.2.NFLX4PPC295000 4.00 -3.40 -45.95% 3.9 3.700 3.9 217 44
297.500 126.2.NFLX4PPC297500 4.50 +4.50 NA 4.3 4.050 4.3 42 NA
300.000 126.2.NFLX4PPC300000 4.57 -4.03 -46.86% 4.65 4.500 4.65 561 375
302.500 126.2.NFLX4PPC302500 5.38 +5.38 NA 5.15 4.950 5.15 28 NA
305.000 126.2.NFLX4PPC305000 5.88 -3.72 -38.75% 5.65 5.400 5.65 78 109
307.500 126.2.NFLX4PPC307500 6.44 +6.44 NA 6.2 5.950 6.2 7 NA
310.000 126.2.NFLX4PPC310000 6.91 -4.49 -39.39% 6.75 6.500 6.75 351 189
312.500 126.2.NFLX4PPC312500 7.60 +7.60 NA 7.3 7.100 7.3 40 NA
315.000 126.2.NFLX4PPC315000 7.85 -5.27 -40.17% 8 7.700 8 195 85
317.500 126.2.NFLX4PPC317500 8.85 +8.85 NA 8.7 8.400 8.7 77 NA
320.000 126.2.NFLX4PPC320000 9.30 -5.75 -38.21% 9.4 9.150 9.4 334 344
322.500 126.2.NFLX4PPC322500 10.15 +10.15 NA 10.3 9.950 10.3 13 NA
325.000 126.2.NFLX4PPC325000 10.90 -6.50 -37.36% 11.05 10.800 11.05 179 430
327.500 126.2.NFLX4PPC327500 11.80 +11.80 NA 12 11.600 12 44 NA
330.000 126.2.NFLX4PPC330000 12.73 -6.62 -34.21% 12.85 12.650 12.85 213 311
332.500 126.2.NFLX4PPC332500 14.00 +14.00 NA 13.85 13.550 13.85 31 NA
335.000 126.2.NFLX4PPC335000 14.70 -9.94 -40.34% 14.95 14.650 14.95 121 67
337.500 126.2.NFLX4PPC337500 15.83 +15.83 NA 16 15.600 16 47 NA
340.000 126.2.NFLX4PPC340000 16.98 -7.77 -31.39% 17.15 16.800 17.15 277 316
342.500 126.2.NFLX4PPC342500 18.45 -9.29 -33.49% 18.35 18.050 18.35 65 52
345.000 126.2.NFLX4PPC345000 19.35 -8.84 -31.36% 19.55 19.150 19.55 85 84
347.500 126.2.NFLX4PPC347500 20.84 -8.76 -29.59% 19.04 20.500 20.8 71 70
350.000 126.2.NFLX4PPC350000 21.85 -10.08 -31.57% 17.79 21.600 22.05 146 337
352.500 126.2.NFLX4PPC352500 23.75 -9.82 -29.25% 16.79 23.100 23.55 36 58
355.000 126.2.NFLX4PPC355000 24.85 -9.15 -26.91% 15.69 24.400 24.95 50 273
357.500 126.2.NFLX4PPC357500 25.67 -15.37 -37.45% 14.69 25.750 26.45 35 75
360.000 126.2.NFLX4PPC360000 28.00 -12.96 -31.64% 13.59 27.150 27.85 80 251
362.500 126.2.NFLX4PPC362500 43.75 +5.99 +15.86% 12.94 28.950 29.7 20 26
365.000 126.2.NFLX4PPC365000 30.87 -10.95 -26.18% 12.19 30.300 31.45 44 79
367.500 126.2.NFLX4PPC367500 32.40 -14.74 -31.27% 10.94 31.950 32.7 2 32
370.000 126.2.NFLX4PPC370000 34.30 -15.49 -31.11% 10.29 33.650 34.55 8 171
372.500 126.2.NFLX4PPC372500 49.54 +9.89 +24.94% 10.09 35.500 36.85 1 18
375.000 126.2.NFLX4PPC375000 49.45 +0.25 +0.51% 8.79 37.100 38.05 1 38
377.500 126.2.NFLX4PPC377500 38.55 -12.45 -24.41% 7.84 38.800 39.6 20 50
380.000 126.2.NFLX4PPC380000 41.09 -12.76 -23.70% 7.39 40.750 41.65 32 140
382.500 126.2.NFLX4PPC382500 57.75 -12.65 -17.97% 7.24 42.650 44 5 16
385.000 126.2.NFLX4PPC385000 45.00 +4.30 +10.57% 6.34 44.300 45.6 41 42
387.500 126.2.NFLX4PPC387500 61.15 +1.00 +1.66% 6.59 46.600 48.35 8 8
390.000 126.2.NFLX4PPC390000 48.65 -20.15 -29.29% 5.14 48.550 49.4 54 102
392.500 126.2.NFLX4PPC392500 52.60 +4.05 +8.34% 5.04 50.450 51.8 7 9
395.000 126.2.NFLX4PPC395000 53.09 -14.48 -21.43% 4.84 52.600 54.1 46 43
397.500 126.2.NFLX4PPC397500 49.30 +5.45 +12.43% 4.74 54.650 56.5 5 13
400.000 126.2.NFLX4PPC400000 76.50 +0.75 +0.99% 4.54 57.000 58.8 3 38
402.500 126.2.NFLX4PPC402500 72.95 +9.50 +14.97% 4.34 58.750 61.1 2 14
405.000 126.2.NFLX4PPC405000 89.86 +25.29 +39.17% 4.49 61.950 63.75 4 11
407.500 126.2.NFLX4PPC407500 75.20 +10.05 +15.43% 3.74 63.650 65.5 1 3
410.000 126.2.NFLX4PPC410000 81.37 +22.82 +38.98% 3.54 65.950 67.8 3 29
412.500 126.2.NFLX4PPC412500 79.50 +7.30 +10.11% 3.29 68.000 70.05 3 13
415.000 126.2.NFLX4PPC415000 86.05 +7.80 +9.97% 3.09 70.050 72.35 2 3
417.500 126.2.NFLX4PPC417500 76.35 -5.55 -6.78% 2.89 72.800 74.65 2 15
420.000 126.2.NFLX4PPC420000 94.53 +15.58 +19.73% 2.69 75.100 76.95 10 12
422.500 126.2.NFLX4PPC422500 74.58 -12.17 -14.03% 2.59 77.400 79.35 4 29
425.000 126.2.NFLX4PPC425000 79.95 -19.62 -19.70% 2.44 79.850 81.7 10 27
427.500 126.2.NFLX4PPC427500 94.17 +8.52 +9.95% 2.29 82.200 84.05 5 9
430.000 126.2.NFLX4PPC430000 96.69 -3.62 -3.61% 2.19 84.600 86.45 5 16
432.500 126.2.NFLX4PPC432500 99.22 +67.67 +214.48% 2.09 86.700 88.85 2 38
435.000 126.2.NFLX4PPC435000 72.70 +35.61 +96.01% 2.94 88.550 92.2 2 8
437.500 126.2.NFLX4PPC437500 71.05 +32.70 +85.27% 2.84 90.750 94.6 1 8
440.000 126.2.NFLX4PPC440000 102.95 +20.09 +24.25% 1.84 94.200 96.1 1 26
442.500 126.2.NFLX4PPC442500 37.05 +5.45 +17.25% 2.74 95.900 99.5 10 12
445.000 126.2.NFLX4PPC445000 84.50 +1.11 +1.33% 2.39 99.000 101.65 1 7
447.500 126.2.NFLX4PPC447500 110.40 +20.40 +22.67% 1.64 101.400 103.4 1 2
450.000 126.2.NFLX4PPC450000 118.80 +13.43 +12.75% 1.59 103.750 105.85 4 33
452.500 126.2.NFLX4PPC452500 NA NA NA NA 106.350 108.3 NA 1
455.000 126.2.NFLX4PPC455000 52.10 +52.10 NA 2.49 107.600 111.75 2 2
457.500 126.2.NFLX4PPC457500 NA NA NA NA 111.050 113.75 NA NA
460.000 126.2.NFLX4PPC460000 122.15 +24.08 +24.55% 1.94 113.450 116.2 1 6
462.500 126.2.NFLX4PPC462500 NA NA NA NA 116.000 118.8 NA NA
465.000 126.2.NFLX4PPC465000 127.55 +33.35 +35.40% 1.99 118.150 121.25 1 7
467.500 126.2.NFLX4PPC467500 87.60 +38.25 +77.51% 1.94 120.600 123.7 10 12
470.000 126.2.NFLX4PPC470000 NA NA NA NA 123.450 126.15 NA NA
472.500 126.2.NFLX4PPC472500 105.50 +4.55 +4.51% 2.34 125.150 129.1 10 14
475.000 126.2.NFLX4PPC475000 NA NA NA NA 128.050 131.6 NA 2
477.500 126.2.NFLX4PPC477500 NA NA NA NA 130.800 134.05 NA NA
480.000 126.2.NFLX4PPC480000 59.21 +8.77 +17.39% 1.99 133.250 136.25 1 1
482.500 126.2.NFLX4PPC482500 101.05 +101.05 NA 2.29 134.650 139.05 1 1
485.000 126.2.NFLX4PPC485000 NA NA NA NA 137.300 141.55 NA 10
487.500 126.2.NFLX4PPC487500 NA NA NA NA 139.750 144 NA NA
490.000 126.2.NFLX4PPC490000 NA NA NA NA 142.300 146.45 NA NA
492.500 126.2.NFLX4PPC492500 NA NA NA NA 144.750 148.9 NA NA
500.000 126.2.NFLX4PPC500000 NA NA NA NA 152.500 156.45 NA NA
510.000 126.2.NFLX4PPC510000 NA NA NA NA 162.350 166.15 NA NA
520.000 126.2.NFLX4PPC520000 NA NA NA NA 172.200 176.45 NA NA
530.000 126.2.NFLX4PPC530000 NA NA NA NA 182.200 186.45 NA NA
540.000 126.2.NFLX4PPC540000 NA NA NA NA 192.150 196.25 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 12:08 PM ET