NetFlix, Inc. Options | NFLX Options | Finance

Symbol	Strike	Price	Change $	Bid	Ask	Volume	Open Interest
NFLX140118C00230000	230.00	35.07	+1.27	35.45	35.80	4	239
NFLX140118C00235000	235.00	32.15	+0.30	33.30	33.90	3	57
NFLX140118C00240000	240.00	29.50	-1.05	31.25	31.70	4	742
NFLX140118C00245000	245.00	27.85	+1.58	29.25	29.80	4	152
NFLX140118C00250000	250.00	27.50	+1.20	27.45	27.95	9	378
NFLX140118C00255000	255.00	33.60	+0.00	25.65	26.10	0	336
NFLX140118C00260000	260.00	22.50	-1.10	24.10	24.55	4	251
NFLX140118C00265000	265.00	25.50	+0.00	22.55	22.95	0	155
NFLX140118C00270000	270.00	19.75	-0.35	20.95	21.55	2	454
NFLX140118C00275000	275.00	18.55	+0.00	19.65	20.10	0	110
NFLX140118C00280000	280.00	17.20	-1.07	18.40	18.85	2	92
NFLX140118C00285000	285.00	20.20	+0.00	17.10	17.55	0	254
NFLX140118C00290000	290.00	15.25	-0.25	15.95	16.45	1	223
NFLX140118C00295000	295.00	19.05	+0.00	14.85	15.40	0	59
NFLX140118C00300000	300.00	13.50	+0.40	13.90	14.30	12	894
NFLX140118C00305000	305.00	13.25	+0.00	12.95	13.40	0	44
NFLX140118C00310000	310.00	11.95	+0.00	12.05	12.45	0	197
NFLX140118C00315000	315.00	11.50	+0.00	11.20	11.60	0	67
NFLX140118C00320000	320.00	10.35	+0.45	10.45	10.85	5	177
NFLX140118C00325000	325.00	8.850	-3.92	9.700	10.35	51	61
NFLX140118C00330000	330.00	8.420	+0.00	8.950	9.350	0	127
NFLX140118C00335000	335.00	7.800	+0.00	8.350	8.700	0	215
NFLX140118C00340000	340.00	9.050	+0.00	7.800	8.200	0	101
NFLX140118C00345000	345.00	6.800	+0.00	7.200	7.500	0	335
NFLX140118C00350000	350.00	6.600	+0.20	6.700	6.950	10	535
NFLX140118C00360000	360.00	5.350	+0.00	5.750	6.100	0	232
NFLX140118C00370000	370.00	4.900	+0.00	4.950	5.150	0	133
NFLX140118C00380000	380.00	4.900	+0.00	4.300	4.550	0	100
NFLX140118C00390000	390.00	3.750	+0.00	3.650	3.900	0	125
NFLX140118C00400000	400.00	3.200	+0.05	3.150	3.400	4	150

PUT Options - January 18 2014

Symbol	Strike	Price	Change $	Bid	Ask	Volume	Open Interest
NFLX140118P00027500	27.50	0.0100	+0.00	0.0300	0.0100	0	1,163
NFLX140118P00030000	30.00	0.0500	+0.00	0.0100	0.1000	0	411
NFLX140118P00032500	32.50	0.0800	+0.00	0.0100	0.1000	0	350
NFLX140118P00035000	35.00	0.0700	+0.00	0.0100	0.1100	0	243
NFLX140118P00037500	37.50	0.1000	+0.00	0.0200	0.1100	0	73
NFLX140118P00040000	40.00	0.1000	+0.00	0.0100	0.1200	0	996
NFLX140118P00042500	42.50	0.1400	+0.00	0.0400	0.1300	0	360
NFLX140118P00045000	45.00	0.1200	+0.00	0.0500	0.1700	0	1,437
NFLX140118P00047500	47.50	0.0900	+0.00	0.0400	0.2100	0	80
NFLX140118P00050000	50.00	0.1500	+0.00	0.1000	0.2200	0	421
NFLX140118P00052500	52.50	0.1900	+0.00	0.1000	0.2400	0	114
NFLX140118P00055000	55.00	0.1900	-0.02	0.0700	0.2200	2	305
NFLX140118P00057500	57.50	0.2600	+0.00	0.1100	0.2900	0	91
NFLX140118P00060000	60.00	0.2500	+0.11	0.1500	0.3300	3	498
NFLX140118P00062500	62.50	1.160	+0.00	0.2000	0.3800	0	94
NFLX140118P00065000	65.00	0.2500	+0.00	0.2500	0.3900	0	269
NFLX140118P00067500	67.50	0.2400	+0.00	0.2600	0.4300	0	26
NFLX140118P00070000	70.00	0.3300	+0.00	0.3000	0.4700	0	481
NFLX140118P00072500	72.50	0.5300	+0.00	0.3800	0.5300	0	79
NFLX140118P00075000	75.00	0.4300	+0.00	0.4100	0.5600	0	419
NFLX140118P00077500	77.50	0.4200	+0.00	0.5000	0.6400	0	62
NFLX140118P00080000	80.00	0.6500	+0.00	0.5400	0.7000	0	558
NFLX140118P00082500	82.50	0.6500	+0.00	0.6500	0.7900	0	93
NFLX140118P00085000	85.00	0.6800	+0.00	0.7000	0.8500	0	343
NFLX140118P00087500	87.50	0.9500	+0.00	0.8300	0.9800	0	36
NFLX140118P00090000	90.00	1.000	+0.00	0.9300	1.080	0	575
NFLX140118P00092500	92.50	0.9500	+0.00	1.010	1.150	0	66
NFLX140118P00095000	95.00	1.010	+0.00	1.130	1.290	0	206
NFLX140118P00097500	97.50	1.040	+0.00	1.260	1.420	0	91
NFLX140118P00100000	100.00	1.500	+0.00	1.380	1.560	10	703
NFLX140118P00105000	105.00	1.620	+0.00	1.750	1.910	0	150
NFLX140118P00110000	110.00	2.140	+0.14	2.110	2.260	11	314
NFLX140118P00115000	115.00	2.770	+0.00	2.600	3.200	0	388
NFLX140118P00120000	120.00	3.240	+0.00	3.050	3.250	0	344
NFLX140118P00125000	125.00	3.800	+0.20	3.600	3.800	12	293
NFLX140118P00130000	130.00	4.500	+0.50	4.200	4.450	1	294
NFLX140118P00135000	135.00	4.350	+0.00	4.950	5.200	0	411
NFLX140118P00140000	140.00	6.050	+0.89	5.700	6.000	52	1,280
NFLX140118P00145000	145.00	5.900	+0.00	6.600	6.900	0	63
NFLX140118P00150000	150.00	7.900	-0.20	7.600	7.850	5	1,179
NFLX140118P00155000	155.00	8.700	+0.00	8.700	9.000	0	89
NFLX140118P00160000	160.00	10.00	-0.50	9.900	10.15	7	336
NFLX140118P00165000	165.00	11.50	+1.83	11.15	11.50	3	164
NFLX140118P00170000	170.00	13.00	+0.60	12.55	12.80	10	228
NFLX140118P00175000	175.00	14.35	+0.25	13.95	14.25	2	719
NFLX140118P00180000	180.00	16.89	+0.00	15.60	15.95	0	410
NFLX140118P00185000	185.00	17.90	+0.00	17.35	17.65	0	2,077
NFLX140118P00190000	190.00	19.50	-1.17	19.30	19.60	13	257
NFLX140118P00195000	195.00	21.85	+0.00	21.25	21.55	0	103
NFLX140118P00200000	200.00	23.90	-0.45	23.30	23.60	4	277
NFLX140118P00205000	205.00	26.50	+3.15	25.35	25.80	1	181
NFLX140118P00210000	210.00	25.65	+0.00	27.70	28.00	0	76
NFLX140118P00215000	215.00	30.60	+0.00	30.10	30.35	0	119
NFLX140118P00220000	220.00	32.86	+0.56	32.55	32.90	1	96
NFLX140118P00225000	225.00	36.60	+1.45	35.25	35.65	1	97

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates