NETFLIX INC

(NASDAQ: NFLX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
428.23 Up +3.57 +0.84%
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 100.200 103.35 NA NA
330.000 126.2.NFLX4H1C330000 NA NA NA NA 95.150 98.55 NA NA
335.000 126.2.NFLX4H1C335000 NA NA NA NA 90.800 93.45 NA NA
340.000 126.2.NFLX4H1C340000 NA NA NA NA 85.100 88.6 NA NA
345.000 126.2.NFLX4H1C345000 100.29 +100.29 NA 0.12 80.200 83.35 1 1
350.000 126.2.NFLX4H1C350000 69.65 -10.95 -13.59% -0.33 75.200 77.9 2 7
355.000 126.2.NFLX4H1C355000 72.45 +72.45 NA -0.33 70.250 72.9 22 21
360.000 126.2.NFLX4H1C360000 60.95 +60.95 NA -0.33 65.250 67.9 2 2
365.000 126.2.NFLX4H1C365000 56.05 +56.05 NA 0.27 60.800 63.5 2 2
370.000 126.2.NFLX4H1C370000 50.50 +50.50 NA -0.33 55.400 57.9 3 3
375.000 126.2.NFLX4H1C375000 51.82 +1.93 +3.87% 0.32 50.850 53.55 10 14
380.000 126.2.NFLX4H1C380000 42.80 -20.80 -32.70% -0.28 45.550 47.95 2 24
385.000 126.2.NFLX4H1C385000 67.58 +67.58 NA -0.28 40.550 42.95 10 10
390.000 126.2.NFLX4H1C390000 33.80 +1.80 +5.63% -0.23 35.600 38 5 10
392.500 126.2.NFLX4H1C392500 30.50 -3.25 -9.63% -0.18 32.850 35.55 1 37
395.000 126.2.NFLX4H1C395000 26.35 -29.45 -52.78% -0.18 30.650 33.05 43 36
397.500 126.2.NFLX4H1C397500 27.40 +2.40 +9.60% -0.13 28.250 30.6 1 51
400.000 126.2.NFLX4H1C400000 25.80 +1.51 +6.22% -0.08 25.800 28.15 16 68
402.500 126.2.NFLX4H1C402500 25.90 +3.75 +16.93% -0.13 24.200 25.6 1 23
405.000 126.2.NFLX4H1C405000 22.75 +2.85 +14.32% 0.42 22.800 23.65 1 42
407.500 126.2.NFLX4H1C407500 18.75 -0.05 -0.27% 0.17 19.150 20.9 1 38
410.000 126.2.NFLX4H1C410000 17.85 +2.00 +12.62% 0.52 17.850 18.75 3 45
412.500 126.2.NFLX4H1C412500 14.31 +2.71 +23.36% 0.57 14.650 16.3 35 38
415.000 126.2.NFLX4H1C415000 13.35 +1.55 +13.14% 0.67 13.100 13.9 5 110
417.500 126.2.NFLX4H1C417500 11.43 +1.43 +14.30% 1.47 11.500 12.2 8 43
420.000 126.2.NFLX4H1C420000 9.30 +1.15 +14.11% 1.62 9.500 9.85 198 1,072
422.500 126.2.NFLX4H1C422500 7.90 +1.25 +18.80% 2.47 7.850 8.2 145 203
425.000 126.2.NFLX4H1C425000 6.30 +1.15 +22.33% 3.22 6.150 6.45 1,202 1,995
427.500 126.2.NFLX4H1C427500 5.10 +0.97 +23.49% 4.52 4.950 5.25 568 760
430.000 126.2.NFLX4H1C430000 3.65 +0.50 +15.87% 3.75 3.500 3.75 1,064 1,450
432.500 126.2.NFLX4H1C432500 2.59 +0.26 +11.16% 2.82 2.590 2.82 360 638
435.000 126.2.NFLX4H1C435000 1.91 +0.33 +20.89% 1.96 1.860 1.96 298 2,816
437.500 126.2.NFLX4H1C437500 1.33 +0.17 +14.66% 1.42 1.300 1.42 111 643
440.000 126.2.NFLX4H1C440000 0.93 +0.17 +22.37% 0.94 0.830 0.94 317 1,956
442.500 126.2.NFLX4H1C442500 0.59 +0.05 +9.26% 0.63 0.570 0.63 173 523
445.000 126.2.NFLX4H1C445000 0.38 -0.01 -2.56% 0.4 0.370 0.4 140 1,456
447.500 126.2.NFLX4H1C447500 0.27 -0.01 -3.57% 0.27 0.230 0.27 113 470
450.000 126.2.NFLX4H1C450000 0.17 -0.02 -10.53% 0.18 0.160 0.18 97 2,107
452.500 126.2.NFLX4H1C452500 0.12 -0.01 -7.69% 0.13 0.110 0.13 25 486
455.000 126.2.NFLX4H1C455000 0.08 unch unch 0.1 0.080 0.1 2 713
457.500 126.2.NFLX4H1C457500 0.05 -0.02 -28.57% 0.08 0.050 0.08 19 683
460.000 126.2.NFLX4H1C460000 0.04 -0.02 -33.33% 0.06 0.040 0.06 33 329
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 -0.05 -62.50% 0.04 0.020 0.04 22 51
470.000 126.2.NFLX4H1C470000 0.03 -0.02 -40.00% 0.02 0.010 0.02 55 539
472.500 126.2.NFLX4H1C472500 0.03 -0.02 -40.00% 0.02 0.010 0.02 1 7
475.000 126.2.NFLX4H1C475000 0.01 unch unch 0.01 NA 0.01 65 609
480.000 126.2.NFLX4H1C480000 0.10 +0.05 +100.00% 0.02 NA 0.02 5 311
485.000 126.2.NFLX4H1C485000 0.04 +0.01 +33.33% 0.01 NA 0.01 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% 0.11 NA 0.11 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% 0.11 NA 0.11 5 160
510.000 126.2.NFLX4H1C510000 0.05 unch unch 0.11 NA 0.11 45 100
515.000 126.2.NFLX4H1C515000 0.05 -1.95 -97.50% 0.11 NA 0.11 12 58
520.000 126.2.NFLX4H1C520000 0.03 -0.01 -25.00% 0.11 NA 0.11 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% 0.11 NA 0.11 3 39
535.000 126.2.NFLX4H1C535000 0.05 -0.01 -16.67% 0.11 NA 0.11 4 11
540.000 126.2.NFLX4H1C540000 0.10 -0.58 -85.29% 0.11 NA 0.11 2 34
545.000 126.2.NFLX4H1C545000 0.12 -0.43 -78.18% 0.11 NA 0.11 7 26
550.000 126.2.NFLX4H1C550000 0.05 +0.03 +150.00% 0.11 NA 0.11 2 54
555.000 126.2.NFLX4H1C555000 0.45 -0.07 -13.46% 0.11 NA 0.11 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 0.11 NA 0.11 1 1
570.000 126.2.NFLX4H1C570000 0.26 +0.26 NA 0.11 NA 0.11 1 1
575.000 126.2.NFLX4H1C575000 0.15 +0.15 NA 0.08 NA 0.08 10 10
580.000 126.2.NFLX4H1C580000 0.18 +0.18 NA 0.11 NA 0.11 1 2
585.000 126.2.NFLX4H1C585000 0.15 +0.15 NA 0.11 NA 0.11 1 1
590.000 126.2.NFLX4H1C590000 NA NA NA NA NA 0.11 NA NA
600.000 126.2.NFLX4H1C600000 NA NA NA NA NA 0.11 NA NA
610.000 126.2.NFLX4H1C610000 NA NA NA NA NA 0.11 NA NA
620.000 126.2.NFLX4H1C620000 NA NA NA NA NA 0.11 NA NA
630.000 126.2.NFLX4H1C630000 NA NA NA NA NA 0.11 NA NA
640.000 126.2.NFLX4H1C640000 NA NA NA NA NA 0.11 NA NA
650.000 126.2.NFLX4H1C650000 NA NA NA NA NA 0.11 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% 0.11 NA 0.11 4 4
330.000 126.2.NFLX4T1C330000 0.12 -0.25 -67.57% 0.11 NA 0.11 5 7
335.000 126.2.NFLX4T1C335000 0.16 -0.03 -15.79% 0.11 NA 0.11 2 3
340.000 126.2.NFLX4T1C340000 0.30 -0.14 -31.82% 0.07 0.010 0.07 10 35
345.000 126.2.NFLX4T1C345000 0.34 +0.34 NA 0.12 NA 0.12 7 8
350.000 126.2.NFLX4T1C350000 0.10 +0.05 +100.00% 0.12 NA 0.12 57 241
355.000 126.2.NFLX4T1C355000 0.05 -0.04 -44.44% 0.12 NA 0.12 8 126
360.000 126.2.NFLX4T1C360000 0.03 -0.09 -75.00% 0.05 NA 0.05 133 209
365.000 126.2.NFLX4T1C365000 0.05 -0.10 -66.67% 0.04 0.020 0.04 132 217
370.000 126.2.NFLX4T1C370000 0.07 -0.09 -56.25% 0.06 0.040 0.06 66 245
375.000 126.2.NFLX4T1C375000 0.04 -0.05 -55.56% 0.06 0.050 0.06 5 202
380.000 126.2.NFLX4T1C380000 0.06 -0.07 -53.85% 0.07 0.060 0.07 15 686
385.000 126.2.NFLX4T1C385000 0.13 -0.02 -13.33% 0.1 0.080 0.1 36 853
390.000 126.2.NFLX4T1C390000 0.11 -0.09 -45.00% 0.13 0.110 0.13 45 1,497
392.500 126.2.NFLX4T1C392500 0.13 -0.14 -51.85% 0.16 0.140 0.16 12 180
395.000 126.2.NFLX4T1C395000 0.18 -0.12 -40.00% 0.19 0.170 0.19 55 607
397.500 126.2.NFLX4T1C397500 0.19 -0.18 -48.65% 0.23 0.200 0.23 41 296
400.000 126.2.NFLX4T1C400000 0.27 -0.22 -44.90% 0.28 0.250 0.28 512 1,642
402.500 126.2.NFLX4T1C402500 0.31 -0.28 -47.46% 0.36 0.320 0.36 32 398
405.000 126.2.NFLX4T1C405000 0.41 -0.37 -47.44% 0.47 0.420 0.47 125 900
407.500 126.2.NFLX4T1C407500 0.58 -0.37 -38.95% 0.6 0.550 0.6 66 713
410.000 126.2.NFLX4T1C410000 0.61 -0.70 -53.44% 0.77 0.710 0.77 445 1,602
412.500 126.2.NFLX4T1C412500 0.90 -0.70 -43.75% 1.04 0.960 1.04 497 1,003
415.000 126.2.NFLX4T1C415000 1.15 -1.04 -47.49% 1.17 1.100 1.17 1,886 1,219
417.500 126.2.NFLX4T1C417500 1.73 -1.19 -40.75% 1.55 1.450 1.55 739 566
420.000 126.2.NFLX4T1C420000 2.25 -1.35 -37.50% 2.41 2.250 2.41 1,775 1,873
422.500 126.2.NFLX4T1C422500 2.85 -1.70 -37.36% 2.78 2.610 2.78 293 601
425.000 126.2.NFLX4T1C425000 3.60 -2.05 -36.28% 3.7 3.450 3.7 479 1,643
427.500 126.2.NFLX4T1C427500 4.85 -2.20 -31.21% 4.75 4.500 4.75 194 304
430.000 126.2.NFLX4T1C430000 6.10 -2.37 -27.98% 4.28 5.750 6.05 202 569
432.500 126.2.NFLX4T1C432500 8.42 -1.93 -18.65% 3.38 7.300 7.65 96 97
435.000 126.2.NFLX4T1C435000 9.00 -3.00 -25.00% 3.08 9.250 9.85 21 206
437.500 126.2.NFLX4T1C437500 13.90 -0.36 -2.52% 2.13 10.550 11.4 25 81
440.000 126.2.NFLX4T1C440000 12.80 -3.95 -23.58% 1.73 12.700 13.5 4 326
442.500 126.2.NFLX4T1C442500 17.55 -2.70 -13.33% 1.43 14.850 15.7 2 69
445.000 126.2.NFLX4T1C445000 18.00 -5.70 -24.05% 1.63 17.600 18.4 2 259
447.500 126.2.NFLX4T1C447500 24.17 +3.42 +16.48% 2.68 19.300 21.95 1 46
450.000 126.2.NFLX4T1C450000 23.00 -7.50 -24.59% 1.43 22.400 23.2 2 153
452.500 126.2.NFLX4T1C452500 27.15 -2.38 -8.06% 1.33 24.850 25.6 11 114
455.000 126.2.NFLX4T1C455000 27.95 -4.92 -14.97% 0.88 26.800 27.65 10 126
457.500 126.2.NFLX4T1C457500 26.80 -6.20 -18.79% 1.53 29.600 30.8 6 35
460.000 126.2.NFLX4T1C460000 38.40 +7.00 +22.29% 1.38 32.150 33.15 9 32
462.500 126.2.NFLX4T1C462500 29.27 +1.17 +4.16% 1.53 34.700 35.8 2 45
465.000 126.2.NFLX4T1C465000 40.00 -4.25 -9.60% 2.83 37.000 39.6 4 34
467.500 126.2.NFLX4T1C467500 44.27 +10.35 +30.51% 2.43 39.000 41.7 2 25
470.000 126.2.NFLX4T1C470000 46.64 +8.02 +20.77% 2.83 42.150 44.6 1 16
472.500 126.2.NFLX4T1C472500 49.15 +49.15 NA 2.83 44.250 47.1 3 3
475.000 126.2.NFLX4T1C475000 45.30 +11.76 +35.06% 0.93 46.250 47.7 3 12
480.000 126.2.NFLX4T1C480000 53.90 +2.27 +4.40% 2.43 51.350 54.2 1 14
485.000 126.2.NFLX4T1C485000 55.50 +5.60 +11.22% 3.18 57.150 59.95 1 1
490.000 126.2.NFLX4T1C490000 60.54 +18.21 +43.02% 2.83 62.150 64.6 1 2
495.000 126.2.NFLX4T1C495000 49.55 -12.00 -19.50% 3.03 67.150 69.8 1 10
500.000 126.2.NFLX4T1C500000 54.00 -7.50 -12.20% 3.03 71.800 74.8 1 18
505.000 126.2.NFLX4T1C505000 59.90 +0.60 +1.01% 3.03 76.800 79.8 5 6
510.000 126.2.NFLX4T1C510000 61.95 +61.95 NA 3.03 82.150 84.8 14 14
515.000 126.2.NFLX4T1C515000 84.00 +4.50 +5.66% 3.03 86.750 89.8 2 13
520.000 126.2.NFLX4T1C520000 84.95 +84.95 NA 3.13 91.950 94.9 1 1
525.000 126.2.NFLX4T1C525000 74.55 +74.55 NA 3.03 96.600 99.8 4 4
530.000 126.2.NFLX4T1C530000 96.75 +96.75 NA 2.43 100.900 104.2 1 1
535.000 126.2.NFLX4T1C535000 101.75 +101.75 NA 3.03 106.950 109.8 1 1
540.000 126.2.NFLX4T1C540000 NA NA NA NA 111.900 114.85 NA NA
545.000 126.2.NFLX4T1C545000 117.80 +117.80 NA 3.03 116.750 119.8 3 NA
550.000 126.2.NFLX4T1C550000 NA NA NA NA 120.950 124.2 NA NA
555.000 126.2.NFLX4T1C555000 125.05 +125.05 NA 3.08 126.950 129.85 3 1
560.000 126.2.NFLX4T1C560000 126.75 +126.75 NA 2.53 131.200 134.3 1 1
565.000 126.2.NFLX4T1C565000 131.75 +131.75 NA 3.03 136.850 139.8 1 1
570.000 126.2.NFLX4T1C570000 136.65 +136.65 NA 2.18 141.050 143.95 1 1
575.000 126.2.NFLX4T1C575000 141.65 +141.65 NA 3.13 146.700 149.9 1 1
580.000 126.2.NFLX4T1C580000 NA NA NA NA 152.000 154.85 NA NA
585.000 126.2.NFLX4T1C585000 NA NA NA NA 156.950 159.85 NA NA
590.000 126.2.NFLX4T1C590000 NA NA NA NA 160.950 163.85 NA NA
600.000 126.2.NFLX4T1C600000 NA NA NA NA 171.000 174.8 NA NA
610.000 126.2.NFLX4T1C610000 NA NA NA NA 180.900 184.8 NA NA
620.000 126.2.NFLX4T1C620000 NA NA NA NA 191.000 195.05 NA NA
630.000 126.2.NFLX4T1C630000 NA NA NA NA 200.800 204.8 NA NA
640.000 126.2.NFLX4T1C640000 NA NA NA NA 210.650 214.45 NA NA
650.000 126.2.NFLX4T1C650000 NA NA NA NA 220.850 224.8 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 10:45 AM ET