NETFLIX INC

(NASDAQ: NFLX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
427.90 Down -3.19 -0.74%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
252.500 126.2.NFLX4GPC252500 NA NA NA NA 174.000 177 NA NA
255.000 126.2.NFLX4GPC255000 NA NA NA NA 171.500 174.5 NA NA
257.500 126.2.NFLX4GPC257500 NA NA NA NA 169.000 172 NA NA
260.000 126.2.NFLX4GPC260000 NA NA NA NA 166.550 169.45 NA NA
262.500 126.2.NFLX4GPC262500 NA NA NA NA 164.050 166.95 NA NA
265.000 126.2.NFLX4GPC265000 NA NA NA NA 161.550 164.3 NA NA
267.500 126.2.NFLX4GPC267500 NA NA NA NA 159.050 162 NA NA
270.000 126.2.NFLX4GPC270000 163.35 +163.35 NA 1.60 156.550 159.5 1 1
272.500 126.2.NFLX4GPC272500 NA NA NA NA 154.000 156.75 NA NA
275.000 126.2.NFLX4GPC275000 NA NA NA NA 151.550 154.45 NA NA
277.500 126.2.NFLX4GPC277500 NA NA NA NA 149.000 151.8 NA NA
280.000 126.2.NFLX4GPC280000 NA NA NA NA 146.500 149.4 NA NA
282.500 126.2.NFLX4GPC282500 NA NA NA NA 144.000 146.9 NA NA
285.000 126.2.NFLX4GPC285000 NA NA NA NA 141.500 144.3 NA NA
287.500 126.2.NFLX4GPC287500 NA NA NA NA 139.000 141.9 NA NA
325.000 126.2.NFLX4GPC325000 NA NA NA NA 101.500 104.5 NA NA
330.000 126.2.NFLX4GPC330000 NA NA NA NA 96.550 99.3 NA NA
335.000 126.2.NFLX4GPC335000 NA NA NA NA 91.500 94.3 NA NA
340.000 126.2.NFLX4GPC340000 112.50 +5.40 +5.04% 1.50 86.550 89.4 3 6
345.000 126.2.NFLX4GPC345000 NA NA NA NA 81.550 84.45 NA NA
350.000 126.2.NFLX4GPC350000 81.50 -19.59 -19.38% 1.45 76.500 79.35 5 16
355.000 126.2.NFLX4GPC355000 87.87 +87.87 NA 1.05 71.550 73.95 7 7
360.000 126.2.NFLX4GPC360000 66.90 -24.60 -26.89% 1.30 66.550 69.2 38 27
365.000 126.2.NFLX4GPC365000 65.05 -16.44 -20.17% 1.30 61.550 64.2 2 4
370.000 126.2.NFLX4GPC370000 60.75 -24.25 -28.53% 0.70 56.600 58.6 23 38
375.000 126.2.NFLX4GPC375000 55.75 -9.15 -14.10% 1.35 51.600 54.25 14 16
380.000 126.2.NFLX4GPC380000 52.51 +2.31 +4.60% 0.35 46.600 48.25 9 28
385.000 126.2.NFLX4GPC385000 46.90 -0.75 -1.57% 1.35 41.650 44.25 1 13
387.500 126.2.NFLX4GPC387500 43.65 -20.27 -31.71% 1.35 39.100 41.75 6 29
390.000 126.2.NFLX4GPC390000 40.06 +2.56 +6.83% 1.50 36.900 39.4 3 51
392.500 126.2.NFLX4GPC392500 43.05 -16.23 -27.38% 1.35 34.150 36.75 11 50
395.000 126.2.NFLX4GPC395000 37.68 +0.35 +0.94% 0.85 32.250 33.75 1 40
397.500 126.2.NFLX4GPC397500 30.05 -16.45 -35.38% 1.40 29.200 31.8 12 73
400.000 126.2.NFLX4GPC400000 27.00 -4.60 -14.56% 0.45 27.500 28.35 83 66
402.500 126.2.NFLX4GPC402500 29.55 -1.45 -4.68% 0.50 25.050 25.9 2 26
405.000 126.2.NFLX4GPC405000 25.45 +3.02 +13.46% 0.35 22.550 23.25 24 51
407.500 126.2.NFLX4GPC407500 19.90 -24.67 -55.35% 1.45 19.500 21.85 19 85
410.000 126.2.NFLX4GPC410000 18.27 -4.38 -19.34% 0.55 17.700 18.45 23 96
412.500 126.2.NFLX4GPC412500 18.83 -25.17 -57.20% 0.65 15.350 16.05 23 84
415.000 126.2.NFLX4GPC415000 12.92 -5.03 -28.02% 0.85 12.850 13.75 1 88
417.500 126.2.NFLX4GPC417500 18.26 +2.31 +14.48% 1.00 10.700 11.4 4 53
420.000 126.2.NFLX4GPC420000 8.90 -4.10 -31.54% 1.30 8.900 9.2 84 824
422.500 126.2.NFLX4GPC422500 7.15 -5.10 -41.63% 1.75 6.900 7.15 52 94
425.000 126.2.NFLX4GPC425000 5.28 -4.21 -44.36% 2.30 5.050 5.2 579 949
427.500 126.2.NFLX4GPC427500 3.75 -4.20 -52.83% 3.40 3.650 3.8 988 629
430.000 126.2.NFLX4GPC430000 2.75 -2.99 -52.09% 2.7 2.580 2.7 4,838 1,734
432.500 126.2.NFLX4GPC432500 1.82 -2.73 -60.00% 1.8 1.720 1.8 2,112 601
435.000 126.2.NFLX4GPC435000 1.20 -2.20 -64.71% 1.12 1.070 1.12 4,631 1,873
437.500 126.2.NFLX4GPC437500 0.81 -1.89 -70.00% 0.81 0.790 0.81 1,276 905
440.000 126.2.NFLX4GPC440000 0.55 -1.45 -72.50% 0.57 0.550 0.57 3,778 2,148
442.500 126.2.NFLX4GPC442500 0.43 -1.11 -72.08% 0.41 0.400 0.41 1,535 1,058
445.000 126.2.NFLX4GPC445000 0.29 -0.99 -77.34% 0.3 0.260 0.3 2,181 1,627
447.500 126.2.NFLX4GPC447500 0.25 -0.68 -73.12% 0.24 0.210 0.24 865 927
450.000 126.2.NFLX4GPC450000 0.17 -0.53 -75.71% 0.2 0.180 0.2 1,257 3,021
452.500 126.2.NFLX4GPC452500 0.15 -0.42 -73.68% 0.17 0.140 0.17 345 837
455.000 126.2.NFLX4GPC455000 0.13 -0.29 -69.05% 0.14 0.120 0.14 540 1,903
457.500 126.2.NFLX4GPC457500 0.10 -0.24 -70.59% 0.12 0.100 0.12 218 655
460.000 126.2.NFLX4GPC460000 0.08 -0.20 -71.43% 0.1 0.090 0.1 533 2,289
462.500 126.2.NFLX4GPC462500 0.08 -0.17 -68.00% 0.08 0.070 0.08 93 390
465.000 126.2.NFLX4GPC465000 0.06 -0.13 -68.42% 0.08 0.070 0.08 171 1,406
467.500 126.2.NFLX4GPC467500 0.06 -0.09 -60.00% 0.08 0.070 0.08 72 247
470.000 126.2.NFLX4GPC470000 0.05 -0.08 -61.54% 0.07 0.050 0.07 273 1,922
472.500 126.2.NFLX4GPC472500 0.04 -0.08 -66.67% 0.06 0.050 0.06 136 279
475.000 126.2.NFLX4GPC475000 0.06 -0.05 -45.45% 0.06 0.030 0.06 742 2,362
477.500 126.2.NFLX4GPC477500 0.03 -0.07 -70.00% 0.06 0.040 0.06 71 347
480.000 126.2.NFLX4GPC480000 0.03 -0.06 -66.67% 0.05 0.040 0.05 275 1,936
485.000 126.2.NFLX4GPC485000 0.03 -0.04 -57.14% 0.05 0.030 0.05 127 1,255
490.000 126.2.NFLX4GPC490000 0.03 -0.05 -62.50% 0.04 0.030 0.04 214 2,031
495.000 126.2.NFLX4GPC495000 0.04 -0.02 -33.33% 0.15 0.010 0.15 106 781
500.000 126.2.NFLX4GPC500000 0.01 -0.05 -83.33% 0.04 0.010 0.04 43 2,045
505.000 126.2.NFLX4GPC505000 0.04 +0.01 +33.33% 0.04 0.010 0.04 58 793
510.000 126.2.NFLX4GPC510000 0.03 -0.03 -50.00% 0.03 0.010 0.03 82 1,087
515.000 126.2.NFLX4GPC515000 0.02 -0.03 -60.00% 0.03 0.020 0.03 69 899
520.000 126.2.NFLX4GPC520000 0.02 +0.01 +100.00% 0.14 0.010 0.14 11 1,001
525.000 126.2.NFLX4GPC525000 0.03 -0.02 -40.00% 0.03 0.010 0.03 33 717
530.000 126.2.NFLX4GPC530000 0.03 unch unch 0.03 0.010 0.03 10 592
535.000 126.2.NFLX4GPC535000 0.03 -0.22 -88.00% 0.03 0.010 0.03 122 251
540.000 126.2.NFLX4GPC540000 0.03 +0.01 +50.00% 0.03 0.010 0.03 32 903
545.000 126.2.NFLX4GPC545000 0.04 +0.02 +100.00% 0.03 NA 0.03 210 356
550.000 126.2.NFLX4GPC550000 0.03 +0.01 +50.00% 0.02 0.010 0.02 31 368
555.000 126.2.NFLX4GPC555000 0.01 unch unch 0.03 NA 0.03 35 199
560.000 126.2.NFLX4GPC560000 0.01 -0.03 -75.00% 0.02 NA 0.02 8 125
565.000 126.2.NFLX4GPC565000 0.06 -0.08 -57.14% 0.12 NA 0.12 73 74
570.000 126.2.NFLX4GPC570000 0.06 +0.01 +20.00% 0.12 NA 0.12 1 119
575.000 126.2.NFLX4GPC575000 0.05 -0.05 -50.00% 0.15 NA 0.15 9 50
580.000 126.2.NFLX4GPC580000 0.04 -0.16 -80.00% 0.15 NA 0.15 4 28
585.000 126.2.NFLX4GPC585000 0.17 -0.12 -41.38% 0.15 NA 0.15 10 32
590.000 126.2.NFLX4GPC590000 0.03 -0.17 -85.00% 0.15 NA 0.15 5 21
595.000 126.2.NFLX4GPC595000 0.02 -0.89 -97.80% 0.15 NA 0.15 4 17
600.000 126.2.NFLX4GPC600000 0.10 +0.02 +25.00% 0.15 NA 0.15 3 37
605.000 126.2.NFLX4GPC605000 0.60 +0.60 NA 0.15 NA 0.15 25 31
610.000 126.2.NFLX4GPC610000 0.10 -0.04 -28.57% 0.15 NA 0.15 9 13
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
252.500 126.2.NFLX4SPC252500 NA NA NA NA NA 0.15 NA NA
255.000 126.2.NFLX4SPC255000 NA NA NA NA NA 0.15 NA NA
257.500 126.2.NFLX4SPC257500 NA NA NA NA NA 0.15 NA NA
260.000 126.2.NFLX4SPC260000 NA NA NA NA NA 0.15 NA NA
262.500 126.2.NFLX4SPC262500 NA NA NA NA NA 0.15 NA NA
265.000 126.2.NFLX4SPC265000 NA NA NA NA NA 0.15 NA NA
267.500 126.2.NFLX4SPC267500 NA NA NA NA NA 0.15 NA NA
270.000 126.2.NFLX4SPC270000 NA NA NA NA NA 0.15 NA NA
272.500 126.2.NFLX4SPC272500 NA NA NA NA NA 0.15 NA NA
275.000 126.2.NFLX4SPC275000 NA NA NA NA NA 0.15 NA NA
277.500 126.2.NFLX4SPC277500 NA NA NA NA NA 0.15 NA NA
280.000 126.2.NFLX4SPC280000 NA NA NA NA NA 0.15 NA NA
282.500 126.2.NFLX4SPC282500 NA NA NA NA NA 0.15 NA NA
285.000 126.2.NFLX4SPC285000 NA NA NA NA NA 0.15 NA NA
287.500 126.2.NFLX4SPC287500 0.05 +0.05 NA 0.15 NA 0.15 10 10
325.000 126.2.NFLX4SPC325000 0.05 -0.10 -66.67% 0.08 NA 0.08 6 14
330.000 126.2.NFLX4SPC330000 0.01 -0.06 -85.71% 0.15 NA 0.15 2 62
335.000 126.2.NFLX4SPC335000 0.10 +0.05 +100.00% 0.15 NA 0.15 4 66
340.000 126.2.NFLX4SPC340000 0.02 -0.02 -50.00% 0.15 NA 0.15 101 107
345.000 126.2.NFLX4SPC345000 0.06 unch unch 0.11 NA 0.11 70 127
350.000 126.2.NFLX4SPC350000 0.02 -0.03 -60.00% 0.02 0.010 0.02 10 530
355.000 126.2.NFLX4SPC355000 0.02 unch unch 0.04 NA 0.04 1 209
360.000 126.2.NFLX4SPC360000 0.03 -0.01 -25.00% 0.04 0.010 0.04 16 624
365.000 126.2.NFLX4SPC365000 0.01 -0.03 -75.00% 0.03 0.020 0.03 28 459
370.000 126.2.NFLX4SPC370000 0.03 -0.01 -25.00% 0.03 0.020 0.03 81 898
375.000 126.2.NFLX4SPC375000 0.04 -0.02 -33.33% 0.04 0.030 0.04 76 1,085
380.000 126.2.NFLX4SPC380000 0.03 -0.03 -50.00% 0.04 0.030 0.04 137 943
385.000 126.2.NFLX4SPC385000 0.05 -0.04 -44.44% 0.06 0.050 0.06 186 699
387.500 126.2.NFLX4SPC387500 0.06 -0.04 -40.00% 0.07 0.060 0.07 30 277
390.000 126.2.NFLX4SPC390000 0.07 -0.05 -41.67% 0.08 0.070 0.08 166 1,240
392.500 126.2.NFLX4SPC392500 0.09 -0.03 -25.00% 0.09 0.080 0.09 28 391
395.000 126.2.NFLX4SPC395000 0.10 -0.06 -37.50% 0.1 0.090 0.1 162 1,081
397.500 126.2.NFLX4SPC397500 0.11 -0.11 -50.00% 0.12 0.110 0.12 42 697
400.000 126.2.NFLX4SPC400000 0.14 -0.14 -50.00% 0.14 0.130 0.14 874 3,035
402.500 126.2.NFLX4SPC402500 0.15 -0.13 -46.43% 0.16 0.140 0.16 56 932
405.000 126.2.NFLX4SPC405000 0.19 -0.15 -44.12% 0.19 0.180 0.19 473 1,115
407.500 126.2.NFLX4SPC407500 0.25 -0.09 -26.47% 0.23 0.220 0.23 385 731
410.000 126.2.NFLX4SPC410000 0.29 -0.23 -44.23% 0.3 0.280 0.3 950 1,738
412.500 126.2.NFLX4SPC412500 0.38 -0.27 -41.54% 0.41 0.380 0.41 436 468
415.000 126.2.NFLX4SPC415000 0.55 -0.25 -31.25% 0.56 0.520 0.56 998 2,334
417.500 126.2.NFLX4SPC417500 0.78 -0.33 -29.73% 0.82 0.770 0.82 1,151 1,167
420.000 126.2.NFLX4SPC420000 1.14 -0.39 -25.49% 1.15 1.090 1.15 4,591 3,250
422.500 126.2.NFLX4SPC422500 1.74 -0.45 -20.55% 1.71 1.620 1.71 969 700
425.000 126.2.NFLX4SPC425000 2.40 -0.22 -8.40% 2.5 2.420 2.5 3,129 2,101
427.500 126.2.NFLX4SPC427500 3.37 -0.28 -7.67% 3.5 3.450 3.5 1,576 720
430.000 126.2.NFLX4SPC430000 4.82 +0.47 +10.80% 2.70 4.600 4.8 3,999 1,629
432.500 126.2.NFLX4SPC432500 6.57 +0.73 +12.50% 1.90 6.250 6.5 943 442
435.000 126.2.NFLX4SPC435000 8.40 +1.55 +22.63% 1.30 7.950 8.4 1,963 1,322
437.500 126.2.NFLX4SPC437500 10.33 +1.23 +13.52% 1.10 10.350 10.7 188 402
440.000 126.2.NFLX4SPC440000 12.79 +2.76 +27.52% 0.90 12.500 13 768 1,263
442.500 126.2.NFLX4SPC442500 11.75 +0.12 +1.03% 0.95 14.450 15.55 30 408
445.000 126.2.NFLX4SPC445000 17.35 +1.98 +12.88% 0.75 17.100 17.85 295 732
447.500 126.2.NFLX4SPC447500 20.45 +4.28 +26.47% 0.75 19.600 20.35 13 489
450.000 126.2.NFLX4SPC450000 22.40 +3.21 +16.73% 0.45 22.000 22.55 301 1,373
452.500 126.2.NFLX4SPC452500 25.30 +3.30 +15.00% 0.70 24.700 25.3 53 743
455.000 126.2.NFLX4SPC455000 27.44 +3.49 +14.57% 0.70 26.950 27.8 33 352
457.500 126.2.NFLX4SPC457500 23.70 -2.23 -8.60% 0.70 29.650 30.3 3 68
460.000 126.2.NFLX4SPC460000 32.39 +4.99 +18.21% 0.90 31.900 33 51 305
462.500 126.2.NFLX4SPC462500 25.20 +1.80 +7.69% 1.15 34.150 35.75 2 5
465.000 126.2.NFLX4SPC465000 37.05 +3.55 +10.60% 1.20 36.650 38.3 12 244
467.500 126.2.NFLX4SPC467500 35.80 +2.95 +8.98% 1.10 38.350 40.7 1 28
470.000 126.2.NFLX4SPC470000 42.25 +3.25 +8.33% 0.65 41.700 42.75 21 230
472.500 126.2.NFLX4SPC472500 29.09 +29.09 NA 1.45 43.100 46.05 1 1
475.000 126.2.NFLX4SPC475000 47.24 +2.62 +5.87% 0.65 46.300 47.75 20 83
477.500 126.2.NFLX4SPC477500 44.90 +44.90 NA 1.40 48.300 51 22 23
480.000 126.2.NFLX4SPC480000 51.64 -0.36 -0.69% 0.70 50.650 52.8 4 83
485.000 126.2.NFLX4SPC485000 54.82 -3.68 -6.29% 0.70 55.550 57.8 2 24
490.000 126.2.NFLX4SPC490000 62.48 +20.70 +49.55% 1.40 60.600 63.5 17 30
495.000 126.2.NFLX4SPC495000 65.05 +17.46 +36.69% 1.45 65.650 68.55 11 18
500.000 126.2.NFLX4SPC500000 69.30 -0.80 -1.14% 1.45 70.700 73.55 2 10
505.000 126.2.NFLX4SPC505000 61.15 -6.75 -9.94% 1.40 75.600 78.5 8 9
510.000 126.2.NFLX4SPC510000 81.50 +20.00 +32.52% 1.40 80.550 83.5 5 22
515.000 126.2.NFLX4SPC515000 81.75 +9.55 +13.23% 1.45 85.650 88.55 3 4
520.000 126.2.NFLX4SPC520000 72.22 -4.98 -6.45% 1.40 90.550 93.5 1 4
525.000 126.2.NFLX4SPC525000 94.00 +17.00 +22.08% 1.40 95.550 98.5 1 36
530.000 126.2.NFLX4SPC530000 96.75 +17.20 +21.62% 1.45 100.600 103.55 1 4
535.000 126.2.NFLX4SPC535000 83.50 +83.50 NA 1.45 105.550 108.55 11 11
540.000 126.2.NFLX4SPC540000 110.05 +29.25 +36.20% 1.45 110.550 113.55 2 7
545.000 126.2.NFLX4SPC545000 94.94 -4.56 -4.58% 1.45 115.550 118.55 4 8
550.000 126.2.NFLX4SPC550000 99.88 +18.18 +22.25% 1.45 120.550 123.55 4 4
555.000 126.2.NFLX4SPC555000 NA NA NA NA 125.750 128.5 NA NA
560.000 126.2.NFLX4SPC560000 91.40 +91.40 NA 1.40 130.550 133.5 1 1
565.000 126.2.NFLX4SPC565000 NA NA NA NA 135.750 138.5 NA NA
570.000 126.2.NFLX4SPC570000 127.35 +127.35 NA 1.40 140.550 143.5 3 1
575.000 126.2.NFLX4SPC575000 NA NA NA NA 145.550 148.55 NA NA
580.000 126.2.NFLX4SPC580000 147.70 +37.10 +33.54% 1.40 150.550 153.5 1 1
585.000 126.2.NFLX4SPC585000 NA NA NA NA 155.650 158.55 NA NA
590.000 126.2.NFLX4SPC590000 118.00 +118.00 NA 1.40 160.550 163.5 1 1
595.000 126.2.NFLX4SPC595000 162.70 +19.71 +13.78% 1.45 165.550 168.55 1 5
600.000 126.2.NFLX4SPC600000 170.05 +22.04 +14.89% 1.40 170.550 173.5 2 1
605.000 126.2.NFLX4SPC605000 NA NA NA NA 175.550 178.5 NA NA
610.000 126.2.NFLX4SPC610000 NA NA NA NA 180.550 183.5 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 8:37 PM ET