NETFLIX INC

(NASDAQ: NFLX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
478.01 Up +2.81 +0.59%
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 161.650 163.8 NA NA
320.000 126.2.NFLX4HTC320000 NA NA NA NA 156.600 159.2 NA NA
325.000 126.2.NFLX4HTC325000 NA NA NA NA 151.600 154.2 NA NA
330.000 126.2.NFLX4HTC330000 NA NA NA NA 146.650 148.7 NA NA
335.000 126.2.NFLX4HTC335000 NA NA NA NA 141.650 143.8 NA NA
340.000 126.2.NFLX4HTC340000 NA NA NA NA 136.600 139.2 NA NA
345.000 126.2.NFLX4HTC345000 NA NA NA NA 131.600 134.2 NA NA
350.000 126.2.NFLX4HTC350000 127.03 +30.69 +31.86% 1.24 126.650 129.25 6 4
355.000 126.2.NFLX4HTC355000 NA NA NA NA 121.650 123.7 NA NA
360.000 126.2.NFLX4HTC360000 119.84 +32.92 +37.87% 1.24 116.650 119.25 4 2
365.000 126.2.NFLX4HTC365000 NA NA NA NA 111.600 114.2 NA NA
370.000 126.2.NFLX4HTC370000 NA NA NA NA 106.650 108.8 NA NA
375.000 126.2.NFLX4HTC375000 100.89 +29.11 +40.55% 1.24 102.000 104.25 1 1
380.000 126.2.NFLX4HTC380000 79.60 +12.40 +18.45% 0.69 97.050 98.7 30 22
385.000 126.2.NFLX4HTC385000 95.02 +95.02 NA 0.69 91.850 93.7 20 9
390.000 126.2.NFLX4HTC390000 NA NA NA NA 86.800 88.7 NA NA
395.000 126.2.NFLX4HTC395000 82.03 -3.02 -3.55% 0.69 81.900 83.7 12 16
400.000 126.2.NFLX4HTC400000 73.20 -8.19 -10.06% 1.24 77.200 79.25 5 182
405.000 126.2.NFLX4HTC405000 73.00 +3.25 +4.66% 0.69 71.800 73.7 2 17
407.500 126.2.NFLX4HTC407500 72.40 +6.13 +9.25% 0.69 69.400 71.2 2 10
410.000 126.2.NFLX4HTC410000 64.85 -8.69 -11.82% 0.69 67.200 68.7 2 28
412.500 126.2.NFLX4HTC412500 64.50 +1.50 +2.38% 0.99 64.650 66.5 1 8
415.000 126.2.NFLX4HTC415000 62.45 +11.65 +22.93% 1.24 62.450 64.25 1 5
417.500 126.2.NFLX4HTC417500 61.30 +5.85 +10.55% 0.69 59.250 61.2 1 1
420.000 126.2.NFLX4HTC420000 65.00 +9.00 +16.07% 0.69 56.650 58.7 5 65
422.500 126.2.NFLX4HTC422500 56.32 +26.57 +89.31% 0.69 54.650 56.2 10 37
425.000 126.2.NFLX4HTC425000 47.28 -4.34 -8.41% 1.24 52.050 54.25 16 51
427.500 126.2.NFLX4HTC427500 52.32 +0.93 +1.81% 0.69 49.600 51.2 4 28
430.000 126.2.NFLX4HTC430000 49.86 +4.18 +9.15% 0.04 47.550 48.05 7 195
432.500 126.2.NFLX4HTC432500 42.75 +3.75 +9.62% 0.69 44.300 46.2 1 506
435.000 126.2.NFLX4HTC435000 45.00 +1.35 +3.09% 0.69 42.050 43.7 4 78
437.500 126.2.NFLX4HTC437500 36.00 +11.95 +49.69% 0.69 39.550 41.2 1 57
440.000 126.2.NFLX4HTC440000 35.65 +0.50 +1.42% 0.69 37.050 38.7 1 186
442.500 126.2.NFLX4HTC442500 38.94 +8.39 +27.46% 0.69 34.550 36.2 6 35
445.000 126.2.NFLX4HTC445000 30.63 +1.18 +4.01% 0.69 32.050 33.7 12 135
447.500 126.2.NFLX4HTC447500 27.00 -0.25 -0.92% 0.14 29.550 30.65 1 43
450.000 126.2.NFLX4HTC450000 28.00 +3.10 +12.45% 0.09 27.550 28.1 17 216
452.500 126.2.NFLX4HTC452500 24.49 +0.64 +2.68% 0.14 24.400 25.65 3 100
455.000 126.2.NFLX4HTC455000 24.86 +3.32 +15.41% 0.04 22.500 23.05 11 177
457.500 126.2.NFLX4HTC457500 21.36 +4.44 +26.24% 0.09 19.450 20.6 2 83
460.000 126.2.NFLX4HTC460000 20.19 +4.67 +30.09% 0.14 17.050 18.15 3 708
462.500 126.2.NFLX4HTC462500 17.80 +4.01 +29.08% 0.09 15.100 15.6 2 150
465.000 126.2.NFLX4HTC465000 14.20 +3.90 +37.86% -0.06 12.600 12.95 97 533
467.500 126.2.NFLX4HTC467500 9.90 +1.64 +19.85% -0.01 10.100 10.5 30 359
470.000 126.2.NFLX4HTC470000 7.80 +1.70 +27.87% 0.04 7.800 8.05 537 1,208
472.500 126.2.NFLX4HTC472500 5.56 +2.01 +56.62% -0.01 5.150 5.5 161 492
475.000 126.2.NFLX4HTC475000 2.80 +0.65 +30.23% 0.19 2.910 3.2 1,729 1,266
477.500 126.2.NFLX4HTC477500 1.31 +0.18 +15.93% 0.58 0.970 1.09 2,770 1,122
480.000 126.2.NFLX4HTC480000 0.40 -0.19 -32.20% 0.42 0.350 0.42 5,380 2,351
482.500 126.2.NFLX4HTC482500 0.10 -0.18 -64.29% 0.16 0.140 0.16 2,792 1,291
485.000 126.2.NFLX4HTC485000 0.03 -0.13 -81.25% 0.08 0.050 0.08 2,211 2,489
487.500 126.2.NFLX4HTC487500 0.02 -0.08 -80.00% 0.03 NA 0.03 652 1,160
490.000 126.2.NFLX4HTC490000 0.01 -0.05 -83.33% 0.01 NA 0.01 592 2,085
492.500 126.2.NFLX4HTC492500 0.01 -0.03 -75.00% 0.01 NA 0.01 84 564
495.000 126.2.NFLX4HTC495000 0.01 -0.02 -66.67% 0.02 0.010 0.02 39 1,645
497.500 126.2.NFLX4HTC497500 0.01 -0.03 -75.00% 0.02 NA 0.02 37 843
500.000 126.2.NFLX4HTC500000 0.01 -0.02 -66.67% 0.01 NA 0.01 48 1,509
502.500 126.2.NFLX4HTC502500 0.01 -0.02 -66.67% 0.01 NA 0.01 15 279
505.000 126.2.NFLX4HTC505000 0.01 unch unch 0.02 NA 0.02 26 560
507.500 126.2.NFLX4HTC507500 0.01 unch unch 0.01 NA 0.01 10 133
510.000 126.2.NFLX4HTC510000 0.03 +0.02 +200.00% 0.01 NA 0.01 100 715
512.500 126.2.NFLX4HTC512500 0.03 +0.01 +50.00% 0.01 NA 0.01 10 124
515.000 126.2.NFLX4HTC515000 0.02 +0.01 +100.00% 0.02 NA 0.02 21 430
520.000 126.2.NFLX4HTC520000 0.01 -0.02 -66.67% 0.03 NA 0.03 5 343
525.000 126.2.NFLX4HTC525000 0.01 unch unch 0.01 NA 0.01 107 289
530.000 126.2.NFLX4HTC530000 0.06 -0.02 -25.00% 0.04 NA 0.04 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 0.02 NA 0.02 4 4
550.000 126.2.NFLX4HTC550000 0.04 -0.01 -20.00% 0.09 NA 0.09 8 7
555.000 126.2.NFLX4HTC555000 0.04 +0.04 NA 0.09 NA 0.09 4 2
560.000 126.2.NFLX4HTC560000 0.03 unch unch 0.14 NA 0.14 10 30
565.000 126.2.NFLX4HTC565000 0.03 +0.03 NA 0.09 NA 0.09 7 4
570.000 126.2.NFLX4HTC570000 0.03 -0.96 -96.97% 0.02 NA 0.02 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 0.09 NA NA
590.000 126.2.NFLX4HTC590000 NA NA NA NA NA 0.09 NA NA
600.000 126.2.NFLX4HTC600000 NA NA NA NA NA 0.08 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 0.07 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 0.07 NA NA
340.000 126.2.NFLX4TTC340000 NA NA NA NA NA 0.07 NA NA
345.000 126.2.NFLX4TTC345000 NA NA NA NA NA 0.07 NA NA
350.000 126.2.NFLX4TTC350000 0.10 -0.23 -69.70% 0.07 NA 0.07 1 119
355.000 126.2.NFLX4TTC355000 NA NA NA NA NA 0.07 NA NA
360.000 126.2.NFLX4TTC360000 0.11 +0.03 +37.50% 0.07 NA 0.07 1 63
365.000 126.2.NFLX4TTC365000 NA NA NA NA NA 0.07 NA NA
370.000 126.2.NFLX4TTC370000 0.01 -0.04 -80.00% 0.14 NA 0.14 4 83
375.000 126.2.NFLX4TTC375000 0.07 +0.07 NA 0.01 NA 0.01 90 90
380.000 126.2.NFLX4TTC380000 0.02 -0.21 -91.30% 0.14 NA 0.14 10 111
385.000 126.2.NFLX4TTC385000 0.31 -0.59 -65.56% 0.14 NA 0.14 13 13
390.000 126.2.NFLX4TTC390000 0.07 -0.11 -61.11% 0.08 NA 0.08 1 97
395.000 126.2.NFLX4TTC395000 0.62 +0.16 +34.78% 0.14 NA 0.14 9 11
400.000 126.2.NFLX4TTC400000 0.01 -0.01 -50.00% 0.05 NA 0.05 20 197
405.000 126.2.NFLX4TTC405000 0.03 -0.02 -40.00% 0.13 NA 0.13 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 50 449
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 0.02 NA 0.02 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% 0.01 NA 0.01 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 0.01 -0.01 -50.00% 0.02 NA 0.02 120 574
432.500 126.2.NFLX4TTC432500 0.01 -0.02 -66.67% 0.04 NA 0.04 3 339
435.000 126.2.NFLX4TTC435000 0.01 -0.01 -50.00% 0.01 NA 0.01 16 867
437.500 126.2.NFLX4TTC437500 0.02 +0.01 +100.00% 0.01 NA 0.01 6 280
440.000 126.2.NFLX4TTC440000 0.01 -0.02 -66.67% 0.02 NA 0.02 18 555
442.500 126.2.NFLX4TTC442500 0.02 -0.01 -33.33% 0.01 NA 0.01 7 461
445.000 126.2.NFLX4TTC445000 0.01 -0.02 -66.67% 0.01 NA 0.01 50 876
447.500 126.2.NFLX4TTC447500 0.01 -0.03 -75.00% 0.02 NA 0.02 6 458
450.000 126.2.NFLX4TTC450000 0.02 unch unch 0.02 NA 0.02 54 1,905
452.500 126.2.NFLX4TTC452500 0.01 -0.03 -75.00% 0.03 NA 0.03 11 278
455.000 126.2.NFLX4TTC455000 0.01 -0.02 -66.67% 0.02 NA 0.02 39 1,190
457.500 126.2.NFLX4TTC457500 0.01 -0.03 -75.00% 0.02 NA 0.02 42 457
460.000 126.2.NFLX4TTC460000 0.01 -0.04 -80.00% 0.01 NA 0.01 146 1,883
462.500 126.2.NFLX4TTC462500 0.01 -0.03 -75.00% 0.02 0.010 0.02 394 954
465.000 126.2.NFLX4TTC465000 0.02 -0.09 -81.82% 0.02 0.010 0.02 765 3,310
467.500 126.2.NFLX4TTC467500 0.03 -0.17 -85.00% 0.03 0.020 0.03 563 2,488
470.000 126.2.NFLX4TTC470000 0.03 -0.41 -93.18% 0.04 0.030 0.04 2,226 4,430
472.500 126.2.NFLX4TTC472500 0.07 -0.91 -92.86% 0.09 0.070 0.09 1,993 2,287
475.000 126.2.NFLX4TTC475000 0.29 -1.71 -85.50% 0.29 0.240 0.29 3,763 5,090
477.500 126.2.NFLX4TTC477500 1.11 -2.55 -69.67% 1.13 1.010 1.13 2,902 1,124
480.000 126.2.NFLX4TTC480000 2.55 -2.75 -51.89% 0.71 2.400 2.7 1,898 1,491
482.500 126.2.NFLX4TTC482500 4.49 -3.29 -42.29% 0.51 4.550 5 151 270
485.000 126.2.NFLX4TTC485000 7.00 -2.90 -29.29% 0.81 7.400 7.8 90 383
487.500 126.2.NFLX4TTC487500 12.05 -0.40 -3.21% 0.46 9.350 9.95 3 82
490.000 126.2.NFLX4TTC490000 12.40 -1.82 -12.80% 0.41 12.050 12.4 26 140
492.500 126.2.NFLX4TTC492500 12.75 +12.75 NA 0.91 14.200 15.4 26 10
495.000 126.2.NFLX4TTC495000 15.00 -4.27 -22.16% 0.81 17.200 17.8 6 48
497.500 126.2.NFLX4TTC497500 20.18 +20.18 NA 0.96 18.800 20.45 10 10
500.000 126.2.NFLX4TTC500000 23.00 +3.70 +19.17% 0.96 21.300 22.95 2 1
502.500 126.2.NFLX4TTC502500 NA NA NA NA 23.800 25.45 NA NA
505.000 126.2.NFLX4TTC505000 34.95 +34.95 NA 0.86 26.300 27.85 1 1
507.500 126.2.NFLX4TTC507500 NA NA NA NA 28.800 30.45 NA NA
510.000 126.2.NFLX4TTC510000 NA NA NA NA 31.300 32.95 NA NA
512.500 126.2.NFLX4TTC512500 NA NA NA NA 33.800 35.45 NA NA
515.000 126.2.NFLX4TTC515000 NA NA NA NA 36.300 38 NA NA
520.000 126.2.NFLX4TTC520000 NA NA NA NA 41.300 42.95 NA NA
525.000 126.2.NFLX4TTC525000 NA NA NA NA 46.200 48.25 NA NA
530.000 126.2.NFLX4TTC530000 NA NA NA NA 51.300 53.3 NA NA
535.000 126.2.NFLX4TTC535000 NA NA NA NA 56.300 58.1 NA NA
540.000 126.2.NFLX4TTC540000 NA NA NA NA 61.300 63.1 NA NA
545.000 126.2.NFLX4TTC545000 NA NA NA NA 66.300 68.05 NA NA
550.000 126.2.NFLX4TTC550000 NA NA NA NA 71.300 73.2 NA NA
555.000 126.2.NFLX4TTC555000 NA NA NA NA 76.300 78.35 NA NA
560.000 126.2.NFLX4TTC560000 NA NA NA NA 81.300 83 NA NA
565.000 126.2.NFLX4TTC565000 NA NA NA NA 86.300 88.15 NA NA
570.000 126.2.NFLX4TTC570000 NA NA NA NA 91.300 92.95 NA NA
575.000 126.2.NFLX4TTC575000 NA NA NA NA 96.300 98.1 NA NA
580.000 126.2.NFLX4TTC580000 NA NA NA NA 101.200 103.3 NA NA
590.000 126.2.NFLX4TTC590000 NA NA NA NA 111.300 113.35 NA NA
600.000 126.2.NFLX4TTC600000 NA NA NA NA 121.300 123.35 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