Dow Up0.64% Nasdaq Up0.53%

Netflix, Inc. (NFLX)

-NasdaqGS
453.14 Down 4.61(1.01%) 12:41PM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15 | Mar 15 | Jun 15 | Jul 15 | Jan 16
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
45.00NFLX150117C00045000437.75 0.00404.55407.80793
47.50NFLX150117C00047500435.25 0.00402.30405.45433
50.00NFLX150117C00050000291.50 0.00399.55402.8538
55.00NFLX150117C00055000262.25 0.00394.45397.80373
60.00NFLX150117C00060000423.00 0.00389.80392.801022
65.00NFLX150117C00065000246.80 0.00384.45387.95213
70.00NFLX150117C00070000356.53 0.00379.60383.00019
72.50NFLX150117C00072500251.75 0.00377.45380.35613
75.00NFLX150117C00075000372.30 0.00374.80377.8518
77.50NFLX150117C00077500301.10 0.00372.20375.35019
80.00NFLX150117C00080000278.40 0.00369.55372.80356
82.50NFLX150117C00082500276.05 0.00367.45370.5049
85.00NFLX150117C00085000339.50 0.00364.80367.85014
87.50NFLX150117C00087500315.95 0.00362.45365.35017
90.00NFLX150117C00090000392.80 0.00359.85362.80481
92.50NFLX150117C00092500315.70 0.00357.00360.5008
95.00NFLX150117C00095000387.80 0.00354.85357.85516
97.50NFLX150117C00097500285.70 0.00352.50355.45017
100.00NFLX150117C00100000382.55 0.00349.85352.85183
105.00NFLX150117C00105000303.71 0.00344.80348.05033
110.00NFLX150117C00110000312.44 0.00339.85342.85224
115.00NFLX150117C00115000290.30 0.00334.65337.85015
120.00NFLX150117C00120000345.27 0.00329.50333.05237
125.00NFLX150117C00125000282.93 0.00324.80327.90018
130.00NFLX150117C00130000294.70 0.00319.65323.00239
135.00NFLX150117C00135000301.83 0.00315.10318.05021
140.00NFLX150117C00140000285.70 0.00309.60313.05033
145.00NFLX150117C00145000197.00 0.00304.65307.90170
150.00NFLX150117C00150000249.90 0.00299.95302.95165
155.00NFLX150117C00155000327.66 0.00295.00298.202847
160.00NFLX150117C00160000212.78 0.00290.15292.95444
165.00NFLX150117C00165000320.33 0.00285.15287.95129
170.00NFLX150117C00170000314.50 0.00280.00283.00348
175.00NFLX150117C00175000253.50 0.00275.15278.35183
180.00NFLX150117C00180000151.95 0.00270.10272.851440
185.00NFLX150117C00185000146.85 0.00264.60268.00613
190.00NFLX150117C00190000287.80 0.00260.20263.35131
195.00NFLX150117C00195000284.50 0.00254.65258.15227
200.00NFLX150117C00200000273.96 0.00250.20252.7012,237
205.00NFLX150117C00205000242.07 0.00245.15247.951460
210.00NFLX150117C00210000262.81 0.00239.50243.40143
215.00NFLX150117C00215000266.91 0.00235.30238.15370
220.00NFLX150117C00220000253.00 0.00230.35233.30247
225.00NFLX150117C00225000260.45 0.00225.35228.00175
230.00NFLX150117C00230000216.80Down 26.35220.35223.05159
235.00NFLX150117C00235000248.00 0.00215.00217.95335
240.00NFLX150117C00240000173.97 0.00210.50213.001270
245.00NFLX150117C00245000102.85 0.00205.55208.35186
250.00NFLX150117C00250000229.00 0.00200.60203.3512,327
255.00NFLX150117C00255000223.00 0.00195.70198.351568
260.00NFLX150117C00260000217.00 0.00190.75193.502161
265.00NFLX150117C00265000189.31 0.00185.85188.35162
270.00NFLX150117C00270000213.00 0.00180.95183.451191
275.00NFLX150117C00275000150.85 0.00176.20178.551127
280.00NFLX150117C00280000210.20 0.00171.15173.75148
285.00NFLX150117C00285000162.00 0.00166.30168.80245
290.00NFLX150117C00290000187.34 0.00161.40163.95256
295.00NFLX150117C00295000155.00 0.00156.60159.101217
300.00NFLX150117C00300000177.00 0.00151.75154.352470
305.00NFLX150117C00305000158.90 0.00146.95150.05171
310.00NFLX150117C00310000173.09 0.00141.75144.852072
315.00NFLX150117C00315000164.23 0.00137.40140.20169
320.00NFLX150117C00320000163.53 0.00132.70135.4020120
325.00NFLX150117C00325000159.80 0.00128.30130.552327
330.00NFLX150117C00330000145.76 0.00123.60126.001206
335.00NFLX150117C00335000154.30 0.00119.00121.302198
340.00NFLX150117C00340000147.65 0.00114.45116.751134
345.00NFLX150117C00345000116.20 0.00109.90112.503288
350.00NFLX150117C00350000103.73Down 32.57105.40107.902264
355.00NFLX150117C0035500097.74Down 19.26101.00103.352360
360.00NFLX150117C00360000109.80 0.0096.6098.95193
365.00NFLX150117C00365000115.73 0.0092.4094.65175
370.00NFLX150117C00370000108.52 0.0087.9590.601379
375.00NFLX150117C0037500094.50 0.0083.6586.701120
380.00NFLX150117C0038000081.00Down 22.9080.0582.405245
385.00NFLX150117C0038500096.75 0.0075.6078.30454
390.00NFLX150117C0039000097.90 0.0071.7574.45488
395.00NFLX150117C0039500075.00 0.0068.0570.80178
400.00NFLX150117C0040000074.00 0.0065.2066.554651
405.00NFLX150117C0040500062.22Down 27.9761.6062.851106
410.00NFLX150117C0041000080.30 0.0057.7059.451189
415.00NFLX150117C0041500055.22Down 16.9354.1556.404140
420.00NFLX150117C0042000051.20Down 6.1451.6052.401252
425.00NFLX150117C0042500048.52Down 23.4748.4549.301152
430.00NFLX150117C0043000045.58Down 9.2245.2046.2013175
435.00NFLX150117C0043500042.62Down 5.7842.4543.2020168
440.00NFLX150117C0044000038.45Down 6.9539.7040.40141403
445.00NFLX150117C0044500036.26Down 21.0937.0537.7015166
450.00NFLX150117C0045000034.40Down 5.0534.4535.1047737
455.00NFLX150117C0045500031.36Down 5.6932.0032.6531348
460.00NFLX150117C0046000030.10Down 3.7929.6530.3067286
465.00NFLX150117C0046500028.00Down 4.0026.5528.301165
470.00NFLX150117C0047000025.50Down 4.7525.1026.156255
475.00NFLX150117C0047500023.55Down 4.3223.2024.1533257
480.00NFLX150117C0048000021.05Down 4.4521.2522.0545263
485.00NFLX150117C0048500019.35Down 4.5519.7520.2546201
490.00NFLX150117C0049000017.40Down 4.1018.0018.7512483
495.00NFLX150117C0049500016.80Down 2.9016.4517.155207
500.00NFLX150117C0050000014.50Down 3.7014.9515.55981,419
505.00NFLX150117C0050500016.50 0.0013.5014.257195
510.00NFLX150117C0051000015.60 0.0012.2513.0021258
515.00NFLX150117C0051500011.55Down 2.3511.1011.7016324
520.00NFLX150117C0052000010.60Down 3.409.5010.6045239
525.00NFLX150117C005250008.95Down 3.258.609.7529298
530.00NFLX150117C0053000011.00 0.007.659.4025266
535.00NFLX150117C005350008.50Down 7.506.908.50552
540.00NFLX150117C005400006.91Down 1.746.207.9015236
545.00NFLX150117C005450006.50Down 1.755.606.458466
550.00NFLX150117C005500005.50Down 1.605.056.2021391
555.00NFLX150117C005550006.60 0.004.455.508114
560.00NFLX150117C005600005.80 0.004.005.0026379
565.00NFLX150117C005650004.15Down 0.983.704.2044207
570.00NFLX150117C005700004.65 0.003.104.2014128
575.00NFLX150117C005750004.30 0.002.703.755298
580.00NFLX150117C005800003.85 0.002.403.351106
585.00NFLX150117C005850006.25 0.002.502.9916142
590.00NFLX150117C005900005.85 0.001.992.421117
595.00NFLX150117C005950002.20Down 2.201.942.282081
600.00NFLX150117C006000001.80Down 0.921.611.9414954
605.00NFLX150117C006050002.90 0.001.372.17650
610.00NFLX150117C006100002.68 0.001.231.96583
615.00NFLX150117C006150003.55 0.000.951.902244
620.00NFLX150117C006200003.10 0.000.811.414116
625.00NFLX150117C006250002.00 0.000.691.2810196
630.00NFLX150117C006300002.30 0.000.581.14140
635.00NFLX150117C006350002.32 0.000.361.041367
640.00NFLX150117C006400000.72Down 1.880.390.93450
645.00NFLX150117C006450001.99 0.000.500.8384113
650.00NFLX150117C006500000.90 0.000.220.79375
655.00NFLX150117C006550003.56 0.000.180.72248
660.00NFLX150117C006600001.86 0.000.140.86267
665.00NFLX150117C006650000.60 0.000.300.61260
670.00NFLX150117C006700001.03 0.000.220.582185
675.00NFLX150117C006750000.87 0.000.200.48413
680.00NFLX150117C006800000.98 0.000.160.51349
685.00NFLX150117C006850000.91 0.000.130.502138
690.00NFLX150117C006900000.75 0.000.020.50320
695.00NFLX150117C006950000.35Down 1.900.010.39223
700.00NFLX150117C007000000.38 0.000.100.4515216
705.00NFLX150117C007050003.65 0.00N/A0.44435
710.00NFLX150117C007100000.61 0.00N/A0.42628
715.00NFLX150117C007150002.48 0.00N/A0.401022
720.00NFLX150117C007200001.45 0.00N/A0.3935
725.00NFLX150117C007250001.33 0.00N/A0.381046
730.00NFLX150117C007300002.16 0.00N/A0.371010
735.00NFLX150117C007350000.45 0.00N/A0.36523
740.00NFLX150117C007400000.40 0.00N/A0.351018
745.00NFLX150117C007450000.30 0.00N/A0.3436
750.00NFLX150117C007500000.30 0.00N/A0.3310291
755.00NFLX150117C007550000.33 0.000.050.3235336
760.00NFLX150117C007600001.45 0.00N/A0.3233
765.00NFLX150117C007650000.20 0.00N/A0.311030
770.00NFLX150117C007700000.64 0.00N/A0.31310
775.00NFLX150117C007750000.21 0.00N/A0.301020
780.00NFLX150117C007800001.14 0.000.070.302856
785.00NFLX150117C007850002.42 0.00N/A0.3006
790.00NFLX150117C007900003.20 0.000.050.2911
800.00NFLX150117C008000000.17 0.000.100.29498
805.00NFLX150117C008050000.25 0.00N/A0.292630
810.00NFLX150117C008100000.15 0.000.010.28236
815.00NFLX150117C008150000.58 0.000.050.287177
825.00NFLX150117C008250000.14 0.00N/A0.2831165
830.00NFLX150117C008300000.33 0.00N/A0.281111
835.00NFLX150117C008350000.28 0.00N/A0.282420
840.00NFLX150117C008400002.70 0.00N/A0.28217284
845.00NFLX150117C008450000.40 0.00N/A0.281011
850.00NFLX150117C008500000.14 0.00N/A0.271270
855.00NFLX150117C008550000.28 0.00N/A0.27914
860.00NFLX150117C008600000.31 0.000.010.272123
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
45.00NFLX150117P000450000.02 0.000.010.0221,908
47.50NFLX150117P000475000.02 0.00N/A0.027186
50.00NFLX150117P000500000.02 0.00N/A0.022664
55.00NFLX150117P000550000.15 0.00N/A0.022184
60.00NFLX150117P000600000.02 0.00N/A0.026168
65.00NFLX150117P000650000.03 0.00N/A0.261097
70.00NFLX150117P000700000.28 0.00N/A0.2610166
72.50NFLX150117P000725000.36 0.00N/A0.261064
75.00NFLX150117P000750000.04 0.00N/A0.261187
77.50NFLX150117P000775000.05 0.000.010.20281
80.00NFLX150117P000800000.07 0.00N/A0.142202
82.50NFLX150117P000825000.25 0.00N/A0.261040
85.00NFLX150117P000850000.10 0.00N/A0.2641159
87.50NFLX150117P000875000.43 0.00N/A0.26080
90.00NFLX150117P000900000.06 0.00N/A0.262130
92.50NFLX150117P000925001.00 0.00N/A0.26055
95.00NFLX150117P000950000.12 0.000.030.2617173
97.50NFLX150117P000975000.14 0.00N/A0.262104
100.00NFLX150117P001000000.01 0.00N/A0.2621,002
105.00NFLX150117P001050000.19 0.00N/A0.272165
110.00NFLX150117P001100000.15 0.00N/A0.16796
115.00NFLX150117P001150000.20 0.00N/A0.292125
120.00NFLX150117P001200000.10 0.00N/A0.313205
125.00NFLX150117P001250000.04 0.00N/A0.31402,661
130.00NFLX150117P001300000.10 0.00N/A0.321106
135.00NFLX150117P001350000.05 0.00N/A0.33163
140.00NFLX150117P001400000.12 0.00N/A0.341263
145.00NFLX150117P001450000.32 0.00N/A0.3510125
150.00NFLX150117P001500000.06 0.000.040.372634
155.00NFLX150117P001550000.05 0.000.050.385235
160.00NFLX150117P001600000.16 0.000.010.4010309
165.00NFLX150117P001650000.20 0.00N/A0.411273
170.00NFLX150117P001700000.10 0.000.050.431442
175.00NFLX150117P001750000.30 0.000.050.431211
180.00NFLX150117P001800000.19 0.00N/A0.4410408
185.00NFLX150117P001850000.20Down 0.15N/A0.4511161
190.00NFLX150117P001900000.14 0.00N/A0.4625183
195.00NFLX150117P001950000.34 0.000.050.472255
200.00NFLX150117P002000000.20Up 0.060.100.25121,368
205.00NFLX150117P002050000.18 0.000.040.4812205
210.00NFLX150117P002100000.32 0.00N/A0.511148
215.00NFLX150117P002150000.22 0.000.030.501151
220.00NFLX150117P002200000.22 0.000.150.505146
225.00NFLX150117P002250000.50 0.000.090.502275
230.00NFLX150117P002300000.30 0.000.120.5473454
235.00NFLX150117P002350000.29 0.000.160.50190
240.00NFLX150117P002400000.29 0.000.270.456239
245.00NFLX150117P002450000.42Down 0.810.370.504268
250.00NFLX150117P002500000.48Up 0.070.460.50811,247
255.00NFLX150117P002550000.65 0.000.420.601183
260.00NFLX150117P002600000.55Down 0.110.450.6320169
265.00NFLX150117P002650000.57 0.000.540.762204
270.00NFLX150117P002700000.70 0.000.600.958349
275.00NFLX150117P002750000.45 0.000.441.032327
280.00NFLX150117P002800000.60 0.000.801.352336
285.00NFLX150117P002850001.10Up 0.310.991.262183
290.00NFLX150117P002900000.98 0.001.041.433234
295.00NFLX150117P002950001.38Up 0.431.191.581153
300.00NFLX150117P003000001.29 0.001.501.80211,106
305.00NFLX150117P003050001.23 0.001.562.116143
310.00NFLX150117P003100001.18 0.001.762.333246
315.00NFLX150117P003150001.30 0.001.992.548139
320.00NFLX150117P003200002.60Up 1.252.102.901377
325.00NFLX150117P003250002.48 0.002.553.259335
330.00NFLX150117P003300003.30Up 0.702.933.404266
335.00NFLX150117P003350002.07 0.003.304.201097
340.00NFLX150117P003400004.20Up 0.903.754.2040844
345.00NFLX150117P003450002.80 0.004.205.002267
350.00NFLX150117P003500005.13Up 0.834.705.40111,073
355.00NFLX150117P003550005.90Up 1.705.206.1054220
360.00NFLX150117P003600007.10Up 2.005.757.101214
365.00NFLX150117P003650005.95 0.006.508.05134436
370.00NFLX150117P003700006.00 0.007.108.401211
375.00NFLX150117P003750009.40Up 1.708.059.802309
380.00NFLX150117P0038000010.00Up 1.459.059.8021263
385.00NFLX150117P0038500011.35Up 3.1510.2011.352289
390.00NFLX150117P0039000011.55Up 2.0011.1513.1014263
395.00NFLX150117P0039500013.40Up 2.4512.4513.951184
400.00NFLX150117P0040000014.25Up 1.9514.0514.5521874
405.00NFLX150117P0040500015.70Up 1.7015.4515.905265
410.00NFLX150117P0041000018.10Up 4.0016.9517.451290
415.00NFLX150117P0041500015.60 0.0018.5518.952150
420.00NFLX150117P0042000020.50Up 1.7520.1520.704268
425.00NFLX150117P0042500023.00Up 2.9022.0022.601333
430.00NFLX150117P0043000023.92Up 2.3223.9524.551450
435.00NFLX150117P0043500027.10Up 4.3025.9027.051130
440.00NFLX150117P0044000029.50Up 7.4028.2028.65119333
445.00NFLX150117P0044500031.55Up 4.3530.3531.0032245
450.00NFLX150117P0045000034.00Up 4.0032.8533.6025334
455.00NFLX150117P0045500036.45Up 5.4035.3036.106371
460.00NFLX150117P0046000038.03Up 3.0337.8538.9063163
465.00NFLX150117P0046500041.90Up 4.1040.7541.551138
470.00NFLX150117P0047000043.55Up 2.5543.7044.5034205
475.00NFLX150117P0047500046.93Up 3.8346.6047.251191
480.00NFLX150117P0048000050.02Up 3.3749.5550.4014079
485.00NFLX150117P0048500047.95 0.0052.7053.85792
490.00NFLX150117P0049000044.25 0.0056.2557.00164
495.00NFLX150117P0049500049.75 0.0059.6060.60964
500.00NFLX150117P0050000055.99 0.0062.5564.1016156
505.00NFLX150117P0050500054.50 0.0066.1068.30289
510.00NFLX150117P0051000057.00 0.0070.1571.60170
515.00NFLX150117P0051500054.10 0.0073.7575.55143
520.00NFLX150117P0052000056.20 0.0077.4080.10262
525.00NFLX150117P0052500063.60 0.0081.4084.151179
530.00NFLX150117P0053000088.09Up 23.5985.7587.801018
535.00NFLX150117P0053500092.38Up 24.0389.6092.352036
540.00NFLX150117P0054000096.77Down 8.1893.7096.601071
545.00NFLX150117P00545000125.40 0.0098.25100.551073
550.00NFLX150117P00550000101.80Up 18.92102.55105.30216
555.00NFLX150117P00555000117.15 0.00107.10109.40515
560.00NFLX150117P00560000139.70 0.00111.60113.902336
565.00NFLX150117P0056500092.95 0.00116.05118.50487
570.00NFLX150117P00570000121.90Up 22.00120.50123.20352
575.00NFLX150117P00575000104.75 0.00125.05127.801462
580.00NFLX150117P00580000102.15 0.00129.90132.30111
585.00NFLX150117P00585000105.10 0.00134.60137.15834
590.00NFLX150117P00590000158.10 0.00139.30141.70136
595.00NFLX150117P00595000113.75 0.00144.10146.80539
600.00NFLX150117P00600000128.25 0.00149.05151.25152
605.00NFLX150117P00605000126.30 0.00153.60156.35811
610.00NFLX150117P00610000169.95 0.00158.70161.101111
615.00NFLX150117P00615000223.55 0.00163.55165.9503
620.00NFLX150117P00620000174.45 0.00168.25171.0036
625.00NFLX150117P00625000176.00 0.00173.30175.951013
630.00NFLX150117P00630000162.73 0.00178.20181.4522
635.00NFLX150117P00635000197.55 0.00182.85185.65810
645.00NFLX150117P00645000214.50 0.00192.85195.5011
650.00NFLX150117P00650000198.57Down 20.79197.75200.30277
660.00NFLX150117P00660000239.25 0.00207.60210.3524
670.00NFLX150117P00670000309.86 0.00217.65220.3012
675.00NFLX150117P00675000254.55 0.00222.50225.2506
680.00NFLX150117P00680000204.27 0.00227.60230.35319
685.00NFLX150117P00685000304.15 0.00232.45235.3501
695.00NFLX150117P00695000297.00 0.00242.65245.7003
700.00NFLX150117P00700000269.00 0.00247.45250.35118
705.00NFLX150117P00705000279.60 0.00252.55255.7003
755.00NFLX150117P00755000397.05 0.00302.35305.7044
800.00NFLX150117P00800000375.00 0.00347.40350.7001
840.00NFLX150117P00840000353.90 0.00387.70390.70231
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.