NETFLIX INC

(NASDAQ: NFLX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
445.80 Up +2.96 +0.67%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 26, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
340.000 126.2.NFLX4IQC340000 NA NA NA NA 104.950 107.05 NA NA
345.000 126.2.NFLX4IQC345000 NA NA NA NA 99.950 102.15 NA NA
350.000 126.2.NFLX4IQC350000 NA NA NA NA 94.000 97.25 NA NA
355.000 126.2.NFLX4IQC355000 NA NA NA NA 89.000 92.25 NA NA
360.000 126.2.NFLX4IQC360000 NA NA NA NA 84.000 86.45 NA NA
365.000 126.2.NFLX4IQC365000 NA NA NA NA 79.850 82.2 NA NA
370.000 126.2.NFLX4IQC370000 NA NA NA NA 72.450 74.55 NA NA
375.000 126.2.NFLX4IQC375000 83.65 +83.65 NA -1.15 67.250 69.65 1 1
380.000 126.2.NFLX4IQC380000 NA NA NA NA 62.250 64.75 NA NA
385.000 126.2.NFLX4IQC385000 73.65 +73.65 NA -1.70 57.400 59.1 1 1
390.000 126.2.NFLX4IQC390000 NA NA NA NA 52.550 55 NA NA
395.000 126.2.NFLX4IQC395000 63.75 +9.25 +16.97% -0.90 47.300 49.9 1 9
397.500 126.2.NFLX4IQC397500 NA NA NA NA 47.150 49.6 NA NA
400.000 126.2.NFLX4IQC400000 41.40 -2.64 -5.99% 1.20 44.400 47 58 4
402.500 126.2.NFLX4IQC402500 51.35 +51.35 NA -1.55 40.050 41.75 12 23
405.000 126.2.NFLX4IQC405000 57.25 +7.49 +15.05% -0.85 37.550 39.95 17 47
407.500 126.2.NFLX4IQC407500 NA NA NA NA 35.100 36.65 NA NA
410.000 126.2.NFLX4IQC410000 32.50 -15.27 -31.97% 1.40 34.700 37.2 6 59
412.500 126.2.NFLX4IQC412500 42.55 -7.75 -15.41% 1.00 32.050 34.3 2 28
415.000 126.2.NFLX4IQC415000 29.80 -12.40 -29.38% 0.75 29.800 31.55 15 1
417.500 126.2.NFLX4IQC417500 26.25 +1.05 +4.17% -1.65 25.950 26.65 2 9
420.000 126.2.NFLX4IQC420000 24.35 +3.85 +18.78% -1.50 23.550 24.3 26 22
422.500 126.2.NFLX4IQC422500 20.45 -15.85 -43.66% 1.65 22.150 24.95 51 52
425.000 126.2.NFLX4IQC425000 15.85 -18.28 -53.56% -0.85 18.350 19.95 6 64
427.500 126.2.NFLX4IQC427500 17.95 +0.45 +2.57% -1.15 16.500 17.15 20 10
430.000 126.2.NFLX4IQC430000 16.00 +1.50 +10.34% 0.55 15.500 16.35 22 54
432.500 126.2.NFLX4IQC432500 12.02 -11.53 -48.96% -0.55 12.300 12.75 154 122
435.000 126.2.NFLX4IQC435000 10.50 +0.20 +1.94% -0.15 10.400 10.65 49 71
437.500 126.2.NFLX4IQC437500 9.65 +1.30 +15.57% 0.40 8.450 8.7 106 223
440.000 126.2.NFLX4IQC440000 6.75 +0.15 +2.27% 2.15 7.650 7.95 210 583
442.500 126.2.NFLX4IQC442500 5.30 +0.20 +3.92% 2.10 5.200 5.4 433 407
445.000 126.2.NFLX4IQC445000 4.60 +0.70 +17.95% 3.75 4.400 4.55 1,325 773
447.500 126.2.NFLX4IQC447500 3.15 +0.40 +14.55% 2.76 2.670 2.76 556 502
450.000 126.2.NFLX4IQC450000 1.83 -0.97 -34.64% 1.89 1.820 1.89 1,094 2,043
452.500 126.2.NFLX4IQC452500 1.18 -0.03 -2.48% 1.21 1.160 1.21 384 834
455.000 126.2.NFLX4IQC455000 0.92 +0.10 +12.20% 0.89 0.840 0.89 852 1,645
457.500 126.2.NFLX4IQC457500 0.46 -0.03 -6.12% 0.47 0.450 0.47 324 1,017
460.000 126.2.NFLX4IQC460000 0.32 +0.02 +6.67% 0.31 0.270 0.31 431 2,744
462.500 126.2.NFLX4IQC462500 0.20 -0.01 -4.76% 0.24 0.210 0.24 315 1,311
465.000 126.2.NFLX4IQC465000 0.15 unch unch 0.17 0.140 0.17 185 2,721
467.500 126.2.NFLX4IQC467500 0.11 +0.02 +22.22% 0.15 0.110 0.15 34 962
470.000 126.2.NFLX4IQC470000 0.11 +0.02 +22.22% 0.1 0.070 0.1 142 1,861
472.500 126.2.NFLX4IQC472500 0.07 -0.01 -12.50% 0.09 0.070 0.09 6 1,235
475.000 126.2.NFLX4IQC475000 0.06 +0.01 +20.00% 0.07 0.060 0.07 35 975
477.500 126.2.NFLX4IQC477500 0.05 -0.02 -28.57% 0.08 0.040 0.08 2 570
480.000 126.2.NFLX4IQC480000 0.04 unch unch 0.06 0.030 0.06 6 704
482.500 126.2.NFLX4IQC482500 0.03 unch unch 0.06 0.030 0.06 10 328
485.000 126.2.NFLX4IQC485000 0.02 unch unch 0.04 0.020 0.04 2 234
487.500 126.2.NFLX4IQC487500 0.02 -0.08 -80.00% 0.05 0.020 0.05 2 280
490.000 126.2.NFLX4IQC490000 0.02 -0.16 -88.89% 0.03 0.020 0.03 54 527
492.500 126.2.NFLX4IQC492500 0.02 unch unch 0.04 0.010 0.04 9 129
495.000 126.2.NFLX4IQC495000 0.04 -0.07 -63.64% 0.04 0.010 0.04 18 225
497.500 126.2.NFLX4IQC497500 0.07 -0.13 -65.00% 0.03 NA 0.03 1 93
500.000 126.2.NFLX4IQC500000 0.02 -0.07 -77.78% 0.03 0.010 0.03 16 253
502.500 126.2.NFLX4IQC502500 0.05 -0.03 -37.50% 0.03 NA 0.03 2 52
505.000 126.2.NFLX4IQC505000 0.07 +0.03 +75.00% 0.03 NA 0.03 1 121
507.500 126.2.NFLX4IQC507500 0.07 +0.01 +16.67% 0.03 NA 0.03 4 52
510.000 126.2.NFLX4IQC510000 0.07 +0.03 +75.00% 0.03 NA 0.03 2 241
512.500 126.2.NFLX4IQC512500 0.06 +0.04 +200.00% 0.02 NA 0.02 6 36
515.000 126.2.NFLX4IQC515000 0.06 +0.02 +50.00% 0.03 NA 0.03 9 186
517.500 126.2.NFLX4IQC517500 0.05 unch unch 0.03 NA 0.03 11 51
520.000 126.2.NFLX4IQC520000 0.04 unch unch 0.03 NA 0.03 17 202
522.500 126.2.NFLX4IQC522500 0.04 -0.01 -20.00% 0.03 NA 0.03 8 68
525.000 126.2.NFLX4IQC525000 0.04 -0.02 -33.33% 0.03 NA 0.03 63 152
530.000 126.2.NFLX4IQC530000 0.05 unch unch 0.03 NA 0.03 3 43
535.000 126.2.NFLX4IQC535000 0.05 -0.38 -88.37% 0.03 NA 0.03 6 43
540.000 126.2.NFLX4IQC540000 0.04 -0.54 -93.10% 0.03 NA 0.03 2 102
545.000 126.2.NFLX4IQC545000 0.16 -0.22 -57.89% 0.14 NA 0.14 15 47
550.000 126.2.NFLX4IQC550000 NA NA NA NA NA 0.06 NA NA
555.000 126.2.NFLX4IQC555000 0.14 +0.14 NA 0.03 NA 0.03 1 1
560.000 126.2.NFLX4IQC560000 NA NA NA NA NA 0.14 NA NA
565.000 126.2.NFLX4IQC565000 NA NA NA NA NA 0.14 NA NA
570.000 126.2.NFLX4IQC570000 NA NA NA NA NA 0.14 NA NA
575.000 126.2.NFLX4IQC575000 NA NA NA NA NA 0.14 NA NA
580.000 126.2.NFLX4IQC580000 NA NA NA NA NA 0.14 NA NA
585.000 126.2.NFLX4IQC585000 NA NA NA NA NA 0.14 NA NA
590.000 126.2.NFLX4IQC590000 NA NA NA NA NA 0.14 NA NA
595.000 126.2.NFLX4IQC595000 NA NA NA NA NA 0.14 NA NA
600.000 126.2.NFLX4IQC600000 NA NA NA NA NA 0.14 12 12
605.000 126.2.NFLX4IQC605000 NA NA NA NA NA 0.14 NA NA
610.000 126.2.NFLX4IQC610000 NA NA NA NA NA 0.14 NA NA
615.000 126.2.NFLX4IQC615000 NA NA NA NA NA 0.14 NA NA
620.000 126.2.NFLX4IQC620000 NA NA NA NA NA 0.14 NA NA
625.000 126.2.NFLX4IQC625000 NA NA NA NA NA 0.14 NA NA
630.000 126.2.NFLX4IQC630000 NA NA NA NA NA 0.14 NA NA
635.000 126.2.NFLX4IQC635000 NA NA NA NA NA 0.14 NA NA
640.000 126.2.NFLX4IQC640000 NA NA NA NA NA 0.14 NA NA
645.000 126.2.NFLX4IQC645000 NA NA NA NA NA 0.14 NA NA
650.000 126.2.NFLX4IQC650000 NA NA NA NA NA 0.14 NA NA
655.000 126.2.NFLX4IQC655000 NA NA NA NA NA 0.14 NA NA
660.000 126.2.NFLX4IQC660000 NA NA NA NA NA 0.14 NA NA
665.000 126.2.NFLX4IQC665000 NA NA NA NA NA 0.14 NA NA
670.000 126.2.NFLX4IQC670000 NA NA NA NA NA 0.14 NA NA
675.000 126.2.NFLX4IQC675000 NA NA NA NA NA 0.14 NA NA
680.000 126.2.NFLX4IQC680000 NA NA NA NA NA 0.14 NA NA
685.000 126.2.NFLX4IQC685000 NA NA NA NA NA 0.14 NA NA
690.000 126.2.NFLX4IQC690000 NA NA NA NA NA 0.14 NA NA
695.000 126.2.NFLX4IQC695000 NA NA NA NA NA 0.14 NA NA
700.000 126.2.NFLX4IQC700000 NA NA NA NA NA 0.14 NA NA
SEPTEMBER 26, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
340.000 126.2.NFLX4UQC340000 0.11 +0.11 NA 0.13 NA 0.13 30 20
345.000 126.2.NFLX4UQC345000 NA NA NA NA NA 0.14 NA NA
350.000 126.2.NFLX4UQC350000 NA NA NA NA NA 0.14 NA NA
355.000 126.2.NFLX4UQC355000 NA NA NA NA NA 0.14 NA NA
360.000 126.2.NFLX4UQC360000 NA NA NA NA NA 0.13 NA NA
365.000 126.2.NFLX4UQC365000 NA NA NA NA NA 0.14 NA NA
370.000 126.2.NFLX4UQC370000 NA NA NA NA NA 0.07 NA NA
375.000 126.2.NFLX4UQC375000 NA NA NA NA NA 0.06 NA NA
380.000 126.2.NFLX4UQC380000 0.02 -0.03 -60.00% 0.02 NA 0.02 20 3
385.000 126.2.NFLX4UQC385000 0.17 +0.10 +142.86% 0.02 NA 0.02 4 77
390.000 126.2.NFLX4UQC390000 0.08 +0.02 +33.33% 0.02 NA 0.02 50 43
395.000 126.2.NFLX4UQC395000 0.04 -0.03 -42.86% 0.04 0.010 0.04 1 163
397.500 126.2.NFLX4UQC397500 0.04 -0.05 -55.56% 0.04 0.020 0.04 50 117
400.000 126.2.NFLX4UQC400000 0.04 -0.06 -60.00% 0.06 0.030 0.06 102 619
402.500 126.2.NFLX4UQC402500 0.05 -0.16 -76.19% 0.09 0.060 0.09 1 36
405.000 126.2.NFLX4UQC405000 0.08 -0.04 -33.33% 0.11 0.070 0.11 53 240
407.500 126.2.NFLX4UQC407500 0.15 -0.12 -44.44% 0.13 0.100 0.13 4 191
410.000 126.2.NFLX4UQC410000 0.16 -0.03 -15.79% 0.14 0.100 0.14 23 338
412.500 126.2.NFLX4UQC412500 0.17 -0.29 -63.04% 0.15 0.120 0.15 3 50
415.000 126.2.NFLX4UQC415000 0.29 +0.15 +107.14% 0.29 0.240 0.29 416 286
417.500 126.2.NFLX4UQC417500 0.24 -0.13 -35.14% 0.29 0.230 0.29 33 66
420.000 126.2.NFLX4UQC420000 0.37 -0.10 -21.28% 0.37 0.310 0.37 103 574
422.500 126.2.NFLX4UQC422500 0.52 -0.14 -21.21% 0.48 0.400 0.48 52 114
425.000 126.2.NFLX4UQC425000 0.76 -0.07 -8.43% 0.77 0.730 0.77 183 877
427.500 126.2.NFLX4UQC427500 0.84 -0.25 -22.94% 0.96 0.900 0.96 94 522
430.000 126.2.NFLX4UQC430000 1.10 -0.33 -23.08% 1.33 1.280 1.33 551 1,227
432.500 126.2.NFLX4UQC432500 1.49 -0.46 -23.59% 1.27 1.210 1.27 366 516
435.000 126.2.NFLX4UQC435000 1.85 -0.50 -21.28% 2.21 2.130 2.21 908 1,052
437.500 126.2.NFLX4UQC437500 2.72 -0.48 -15.00% 2.17 2.080 2.17 426 594
440.000 126.2.NFLX4UQC440000 3.49 -0.31 -8.16% 3.7 3.500 3.7 1,098 1,524
442.500 126.2.NFLX4UQC442500 3.90 -1.10 -22.00% 3.55 3.400 3.55 756 1,212
445.000 126.2.NFLX4UQC445000 5.55 -0.51 -8.42% 4.6 4.450 4.6 1,667 1,461
447.500 126.2.NFLX4UQC447500 7.00 -0.27 -3.71% 4.60 6.100 6.3 260 1,021
450.000 126.2.NFLX4UQC450000 7.75 -1.31 -14.46% 4.30 8.100 8.5 268 2,004
452.500 126.2.NFLX4UQC452500 8.75 -2.55 -22.57% 3.75 10.050 10.45 32 795
455.000 126.2.NFLX4UQC455000 11.37 -1.48 -11.52% 3.70 12.300 12.9 114 1,100
457.500 126.2.NFLX4UQC457500 13.25 -1.83 -12.14% 1.45 11.250 13.15 16 602
460.000 126.2.NFLX4UQC460000 15.56 -2.91 -15.76% 3.15 16.750 17.35 71 993
462.500 126.2.NFLX4UQC462500 17.05 -3.37 -16.50% 3.05 19.050 19.75 34 427
465.000 126.2.NFLX4UQC465000 19.85 -6.05 -23.36% 0.60 18.500 19.8 4 519
467.500 126.2.NFLX4UQC467500 21.70 -4.95 -18.57% 1.30 21.450 23 6 169
470.000 126.2.NFLX4UQC470000 24.65 -5.70 -18.78% 2.95 26.500 27.15 12 309
472.500 126.2.NFLX4UQC472500 32.20 +16.55 +105.75% 1.25 25.550 27.95 28 248
475.000 126.2.NFLX4UQC475000 30.97 +14.00 +82.50% 2.85 31.050 32.05 23 195
477.500 126.2.NFLX4UQC477500 36.05 -1.74 -4.60% 1.95 30.650 33.65 1 207
480.000 126.2.NFLX4UQC480000 33.50 -5.20 -13.44% 3.40 35.450 37.6 1 199
482.500 126.2.NFLX4UQC482500 37.70 +13.22 +54.00% 1.30 35.600 38 5 71
485.000 126.2.NFLX4UQC485000 29.97 +4.72 +18.69% 3.40 40.500 42.6 8 91
487.500 126.2.NFLX4UQC487500 42.53 +4.91 +13.05% 1.30 40.700 43 33 67
490.000 126.2.NFLX4UQC490000 47.60 +15.85 +49.92% 2.90 45.550 47.1 1 17
492.500 126.2.NFLX4UQC492500 13.20 -6.70 -33.67% 2.95 48.050 49.65 3 9
495.000 126.2.NFLX4UQC495000 36.64 -0.16 -0.43% 0.90 47.800 50.1 1 19
497.500 126.2.NFLX4UQC497500 NA NA NA NA 50.450 52.45 NA NA
500.000 126.2.NFLX4UQC500000 48.40 +6.92 +16.68% 2.85 55.600 57.05 10 15
502.500 126.2.NFLX4UQC502500 42.85 +42.85 NA 1.20 55.500 57.9 2 NA
505.000 126.2.NFLX4UQC505000 NA NA NA NA 60.600 62.15 NA NA
507.500 126.2.NFLX4UQC507500 NA NA NA NA 60.500 63.65 NA NA
510.000 126.2.NFLX4UQC510000 60.75 +31.25 +105.93% 1.60 63.250 65.8 2 25
512.500 126.2.NFLX4UQC512500 32.80 +32.80 NA 3.60 67.650 70.3 1 1
515.000 126.2.NFLX4UQC515000 37.30 +3.15 +9.22% 2.80 70.600 72 1 16
517.500 126.2.NFLX4UQC517500 NA NA NA NA 70.500 73.4 NA NA
520.000 126.2.NFLX4UQC520000 37.25 -2.70 -6.76% 3.40 75.600 77.6 2 12
522.500 126.2.NFLX4UQC522500 NA NA NA NA 75.350 78.55 NA NA
525.000 126.2.NFLX4UQC525000 72.10 +72.10 NA 0.90 77.700 80.1 12 11
530.000 126.2.NFLX4UQC530000 NA NA NA NA 85.600 87.9 NA NA
535.000 126.2.NFLX4UQC535000 NA NA NA NA 88.300 90.8 NA NA
540.000 126.2.NFLX4UQC540000 NA NA NA NA 95.600 97.85 NA NA
545.000 126.2.NFLX4UQC545000 NA NA NA NA 97.800 101 NA NA
550.000 126.2.NFLX4UQC550000 NA NA NA NA 103.050 106 NA NA
555.000 126.2.NFLX4UQC555000 107.75 +107.75 NA 3.80 110.600 113 1 1
560.000 126.2.NFLX4UQC560000 NA NA NA NA 113.350 115.75 NA NA
565.000 126.2.NFLX4UQC565000 NA NA NA NA 117.950 120.75 NA NA
570.000 126.2.NFLX4UQC570000 NA NA NA NA 122.950 125.75 NA NA
575.000 126.2.NFLX4UQC575000 NA NA NA NA 128.050 130.2 NA NA
580.000 126.2.NFLX4UQC580000 NA NA NA NA 133.400 136.2 NA NA
585.000 126.2.NFLX4UQC585000 NA NA NA NA 137.400 140.1 NA NA
590.000 126.2.NFLX4UQC590000 NA NA NA NA 143.300 146.35 NA NA
595.000 126.2.NFLX4UQC595000 NA NA NA NA 150.600 153.05 NA NA
600.000 126.2.NFLX4UQC600000 NA NA NA NA 153.400 156.5 NA NA
605.000 126.2.NFLX4UQC605000 NA NA NA NA 160.600 162.85 NA NA
610.000 126.2.NFLX4UQC610000 NA NA NA NA 163.100 166 NA NA
615.000 126.2.NFLX4UQC615000 NA NA NA NA 168.050 170.7 NA NA
620.000 126.2.NFLX4UQC620000 NA NA NA NA 175.300 178 NA NA
625.000 126.2.NFLX4UQC625000 NA NA NA NA 178.000 181.25 NA NA
630.000 126.2.NFLX4UQC630000 NA NA NA NA 182.950 185.85 NA NA
635.000 126.2.NFLX4UQC635000 NA NA NA NA 188.100 191.3 NA NA
640.000 126.2.NFLX4UQC640000 NA NA NA NA 193.050 196.5 NA NA
645.000 126.2.NFLX4UQC645000 NA NA NA NA 198.300 201 NA NA
650.000 126.2.NFLX4UQC650000 NA NA NA NA 205.100 208.3 NA NA
655.000 126.2.NFLX4UQC655000 NA NA NA NA 210.150 213.3 NA NA
660.000 126.2.NFLX4UQC660000 NA NA NA NA 213.350 216.05 NA NA
665.000 126.2.NFLX4UQC665000 NA NA NA NA 218.350 221.1 NA NA
670.000 126.2.NFLX4UQC670000 NA NA NA NA 223.400 226.15 NA NA
675.000 126.2.NFLX4UQC675000 NA NA NA NA 228.400 231.25 NA NA
680.000 126.2.NFLX4UQC680000 NA NA NA NA 233.050 235.25 NA NA
685.000 126.2.NFLX4UQC685000 NA NA NA NA 238.000 241.05 NA NA
690.000 126.2.NFLX4UQC690000 NA NA NA NA 242.950 245.55 NA NA
695.000 126.2.NFLX4UQC695000 NA NA NA NA 248.050 250.55 NA NA
700.000 126.2.NFLX4UQC700000 NA NA NA NA 255.300 258 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 12:27 PM ET