Send me a link:

*Text messaging rates may apply.

 Dow Up0.36% Nasdaq Up0.71%

Netflix, Inc. (NFLX)

-NasdaqGS
431.09 Down 20.86(4.62%) 4:00PM EDT
|After Hours : 431.00 Down 0.09 (0.02%) 7:59PM EDT
OptionsGet Options for:
View By Expiration: Jul 14 | Aug 14 | Sep 14 | Dec 14 | Jan 15 | Jun 15 | Jul 15 | Jan 16
Call OptionsExpire at close Friday, July 25, 2014
StrikeSymbolLastChgBidAskVolOpen Int
340.00NFLX140725C00340000112.50 0.0090.1093.2536
350.00NFLX140725C0035000081.50Down 19.5980.1083.25516
355.00NFLX140725C0035500087.87 0.0075.1077.9577
360.00NFLX140725C0036000066.90Down 20.3070.1573.155323
365.00NFLX140725C0036500065.05Down 16.4465.1067.8024
370.00NFLX140725C0037000060.75Down 24.2560.1062.903328
375.00NFLX140725C0037500055.75Down 9.1555.1557.901421
380.00NFLX140725C0038000050.20Down 14.2450.1553.25524
385.00NFLX140725C0038500047.65Down 20.0045.2047.85612
387.50NFLX140725C0038750043.65Down 20.2742.9045.45634
390.00NFLX140725C0039000037.50Down 26.1640.4042.75453
392.50NFLX140725C0039250043.05Down 16.2337.9540.301139
395.00NFLX140725C0039500037.33Down 18.9735.4537.90338
397.50NFLX140725C0039750030.05Down 16.4533.0035.401274
400.00NFLX140725C0040000032.30Down 22.5530.5032.9012256
402.50NFLX140725C0040250031.00Down 21.2027.8530.15923
405.00NFLX140725C0040500022.43Down 27.2426.0027.702142
407.50NFLX140725C0040750019.90Down 24.6723.6525.251978
410.00NFLX140725C0041000022.94Down 21.6821.3022.657679
412.50NFLX140725C0041250015.32Down 28.6818.8020.551867
415.00NFLX140725C0041500017.95Down 24.3316.6518.252882
417.50NFLX140725C0041750015.95Down 22.0514.3516.054136
420.00NFLX140725C0042000012.60Down 25.8212.6013.40353773
422.50NFLX140725C0042250012.25Down 23.6310.4510.8011855
425.00NFLX140725C004250009.49Down 23.818.608.90901748
427.50NFLX140725C004275007.45Down 24.706.957.202,61274
430.00NFLX140725C004300005.74Down 24.505.455.755,337311
432.50NFLX140725C004325004.55Down 24.124.304.501,620123
435.00NFLX140725C004350003.30Down 23.603.053.455,497177
437.50NFLX140725C004375002.70Down 22.802.502.612,40398
440.00NFLX140725C004400002.00Down 22.651.872.006,080433
442.50NFLX140725C004425001.50Down 21.301.381.532,361329
445.00NFLX140725C004450001.10Down 20.301.061.153,655551
447.50NFLX140725C004475000.90Down 19.700.800.881,588434
450.00NFLX140725C004500000.70Down 18.300.620.667,4972,784
452.50NFLX140725C004525000.57Down 17.180.480.551,926576
455.00NFLX140725C004550000.43Down 15.820.380.443,7281,526
457.50NFLX140725C004575000.34Down 14.620.310.351,265603
460.00NFLX140725C004600000.28Down 13.920.260.303,5712,140
462.50NFLX140725C004625000.25Down 12.380.210.25672197
465.00NFLX140725C004650000.18Down 12.070.180.211,9191,300
467.50NFLX140725C004675000.15Down 10.730.160.18360120
470.00NFLX140725C004700000.15Down 9.650.140.161,4412,130
472.50NFLX140725C004725000.12Down 8.880.120.14390238
475.00NFLX140725C004750000.11Down 7.690.100.132,2692,289
477.50NFLX140725C004775000.10Down 6.920.090.111,2531,285
480.00NFLX140725C004800000.09Down 6.250.070.112,7813,275
485.00NFLX140725C004850000.07Down 5.030.060.089821,730
490.00NFLX140725C004900000.07Down 3.780.070.081,2852,521
495.00NFLX140725C004950000.06Down 2.980.050.08511990
500.00NFLX140725C005000000.06Down 2.190.050.081,3882,417
505.00NFLX140725C005050000.03Down 1.790.050.156411,003
510.00NFLX140725C005100000.05Down 1.140.040.111,0191,423
515.00NFLX140725C005150000.05Down 0.730.050.068591,132
520.00NFLX140725C005200000.01Down 0.650.040.055591,118
525.00NFLX140725C005250000.04Down 0.440.010.05348811
530.00NFLX140725C005300000.03Down 0.310.010.04298705
535.00NFLX140725C005350000.03Down 0.250.010.04128244
540.00NFLX140725C005400000.02Down 0.220.010.032681,060
545.00NFLX140725C005450000.02Down 0.170.010.0372369
550.00NFLX140725C005500000.02Down 0.100.010.02117497
555.00NFLX140725C005550000.01Down 0.030.010.0249228
560.00NFLX140725C005600000.01Down 0.030.010.028117
565.00NFLX140725C005650000.06 0.00N/A0.027374
570.00NFLX140725C005700000.05 0.00N/A0.01105119
575.00NFLX140725C005750000.05 0.00N/A0.02950
580.00NFLX140725C005800000.04 0.00N/A0.02428
585.00NFLX140725C005850000.17 0.00N/A0.011032
590.00NFLX140725C005900000.03 0.00N/A0.01521
595.00NFLX140725C005950000.02 0.00N/A0.01417
600.00NFLX140725C006000000.10 0.00N/A0.01337
605.00NFLX140725C006050000.60 0.00N/A0.013231
610.00NFLX140725C006100000.10 0.00N/A0.01913
Put OptionsExpire at close Friday, July 25, 2014
StrikeSymbolLastChgBidAskVolOpen Int
287.50NFLX140725P002875000.05 0.00N/A0.021010
325.00NFLX140725P003250000.05 0.00N/A0.02614
330.00NFLX140725P003300000.01Down 0.02N/A0.02262
335.00NFLX140725P003350000.10Up 0.05N/A0.03466
340.00NFLX140725P003400000.02Down 0.020.010.0260139
345.00NFLX140725P003450000.06 0.000.010.0370108
350.00NFLX140725P003500000.05Down 0.020.010.0365541
355.00NFLX140725P003550000.02Down 0.060.010.0515221
360.00NFLX140725P003600000.01Down 0.110.010.05145627
365.00NFLX140725P003650000.04Down 0.120.020.04456670
370.00NFLX140725P003700000.04Down 0.220.030.057061,025
375.00NFLX140725P003750000.06Down 0.290.050.065891,198
380.00NFLX140725P003800000.07Down 0.410.070.098861,045
385.00NFLX140725P003850000.08Down 0.590.100.11719896
387.50NFLX140725P003875000.10Down 0.650.110.13420297
390.00NFLX140725P003900000.12Down 0.800.130.141,2471,334
392.50NFLX140725P003925000.12Down 0.960.150.16442521
395.00NFLX140725P003950000.18Down 1.230.170.191,4061,088
397.50NFLX140725P003975000.22Down 1.090.190.23365667
400.00NFLX140725P004000000.28Down 1.690.280.293,6073,003
402.50NFLX140725P004025000.28Down 1.750.270.29868558
405.00NFLX140725P004050000.34Down 2.040.320.351,773906
407.50NFLX140725P004075000.34Down 2.260.400.431,955318
410.00NFLX140725P004100000.51Down 2.300.500.533,3251,456
412.50NFLX140725P004125000.65Down 2.830.630.65824358
415.00NFLX140725P004150000.85Down 3.130.830.894,9002,084
417.50NFLX140725P004175001.11Down 3.191.111.181,767666
420.00NFLX140725P004200001.50Down 3.751.481.578,9633,001
422.50NFLX140725P004225002.03Down 3.871.962.091,430466
425.00NFLX140725P004250002.65Down 3.952.672.784,5341,745
427.50NFLX140725P004275003.65Down 4.053.453.652,037493
430.00NFLX140725P004300004.35Down 3.754.454.704,309981
432.50NFLX140725P004325005.75Down 3.555.705.951,283361
435.00NFLX140725P004350007.20Down 2.847.157.453,216901
437.50NFLX140725P004375009.10Down 3.008.859.15786304
440.00NFLX140725P0044000010.80Down 1.7010.7011.052,2381,419
442.50NFLX140725P0044250011.63Down 1.9212.3013.301,051362
445.00NFLX140725P0044500015.37Up 0.7014.4515.30305754
447.50NFLX140725P0044750017.05Up 1.2016.4518.05204527
450.00NFLX140725P0045000019.19Up 1.6619.0020.402,1432,124
452.50NFLX140725P0045250022.00Up 4.5020.6022.85164773
455.00NFLX140725P0045500023.95Up 3.6523.0025.05176408
457.50NFLX140725P0045750025.93Up 4.8326.1527.402073
460.00NFLX140725P0046000027.40Up 5.7027.9529.65168345
462.50NFLX140725P0046250025.20Up 1.8529.5532.6527
465.00NFLX140725P0046500033.50Up 8.1033.0034.509296
467.50NFLX140725P0046750035.80Up 2.9534.9537.30127
470.00NFLX140725P0047000039.00Up 11.4038.4539.5037274
472.50NFLX140725P0047250029.09 0.0039.5542.2011
475.00NFLX140725P0047500044.62Up 13.6842.2044.701491
477.50NFLX140725P0047750045.55Up 13.3544.9047.3031
480.00NFLX140725P0048000052.00Up 17.1147.3049.651490
485.00NFLX140725P0048500058.50Up 20.6452.2555.00828
490.00NFLX140725P0049000062.48Up 20.7057.0560.001730
495.00NFLX140725P0049500065.05Up 17.4662.1065.00117
500.00NFLX140725P0050000070.10Up 20.1066.8070.00816
505.00NFLX140725P0050500061.15 0.0072.1575.00819
510.00NFLX140725P0051000061.50 0.0076.7580.00851
515.00NFLX140725P0051500081.75Up 9.5582.1584.9531
520.00NFLX140725P0052000072.22 0.0087.1089.95141
525.00NFLX140725P0052500094.00Up 17.0092.1594.95339
530.00NFLX140725P0053000096.75Up 17.2097.1599.95134
535.00NFLX140725P0053500083.50 0.00102.10104.951111
540.00NFLX140725P00540000110.05Up 29.25107.15109.9526
545.00NFLX140725P0054500094.94 0.00111.65114.9549
550.00NFLX140725P0055000099.88 0.00116.70119.9544
560.00NFLX140725P0056000091.40 0.00126.95129.9511
570.00NFLX140725P00570000127.35 0.00136.90139.9531
595.00NFLX140725P00595000162.70Up 19.71161.90164.9515
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.