NetFlix Inc. (NQ: NFLX)
345.74 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
CALL Options - January 17 2015
Symbol Strike Price Change $ Bid Ask Volume Open Interest
NFLX150117C00045000 45.00 281.20 +0.00 298.80 302.95 0 99
NFLX150117C00047500 47.50 309.30 +0.00 296.40 300.70 0 29
NFLX150117C00050000 50.00 298.00 +0.00 293.90 298.20 0 5
NFLX150117C00055000 55.00 386.60 +0.00 288.85 293.00 0 73
NFLX150117C00060000 60.00 273.75 +0.00 283.95 288.00 0 16
NFLX150117C00065000 65.00 300.80 +0.00 278.90 283.10 0 13
NFLX150117C00070000 70.00 356.53 +0.00 273.95 278.15 0 19
NFLX150117C00072500 72.50 311.87 +0.00 271.55 275.55 0 7
NFLX150117C00075000 75.00 372.30 +0.00 269.10 273.05 0 8
NFLX150117C00077500 77.50 301.10 +0.00 266.55 270.65 0 19
NFLX150117C00080000 80.00 356.22 +0.00 264.10 268.20 0 56
NFLX150117C00082500 82.50 248.20 +0.00 261.60 265.60 0 9
NFLX150117C00085000 85.00 339.50 +0.00 259.15 263.20 0 14
NFLX150117C00087500 87.50 315.95 +0.00 256.75 260.65 0 17
NFLX150117C00090000 90.00 314.95 +0.00 254.30 258.30 0 77
NFLX150117C00092500 92.50 315.70 +0.00 251.75 255.70 0 8
NFLX150117C00095000 95.00 289.50 +0.00 249.30 253.30 0 11
NFLX150117C00097500 97.50 285.70 +0.00 246.90 250.80 0 17
NFLX150117C00100000 100.00 352.15 +0.00 244.45 248.35 0 65
NFLX150117C00105000 105.00 303.71 +0.00 239.45 243.50 0 33
NFLX150117C00110000 110.00 280.40 +0.00 234.65 238.60 0 25
NFLX150117C00115000 115.00 290.30 +0.00 229.70 233.65 0 15
NFLX150117C00120000 120.00 285.50 +0.00 224.80 228.75 0 51
NFLX150117C00125000 125.00 282.93 +0.00 220.05 223.95 0 18
NFLX150117C00130000 130.00 322.25 +0.00 215.10 219.10 0 41
NFLX150117C00135000 135.00 301.83 +0.00 210.30 214.30 0 21
NFLX150117C00140000 140.00 285.70 +0.00 205.50 209.45 0 33
NFLX150117C00145000 145.00 198.00 +0.00 200.70 204.65 0 70
NFLX150117C00150000 150.00 191.95 +0.00 195.95 199.90 0 68
NFLX150117C00155000 155.00 273.52 +0.00 191.20 195.20 0 27
NFLX150117C00160000 160.00 212.78 +0.00 186.50 190.45 0 44
NFLX150117C00165000 165.00 265.50 +0.00 181.80 185.75 0 30
NFLX150117C00170000 170.00 193.59 +0.00 177.00 181.05 0 52
NFLX150117C00175000 175.00 155.70 +0.00 172.55 176.15 0 84
NFLX150117C00180000 180.00 171.10 +0.00 167.95 171.80 0 26
NFLX150117C00185000 185.00 146.85 +0.00 163.50 166.80 0 13
NFLX150117C00190000 190.00 144.05 +0.00 158.90 162.35 0 31
NFLX150117C00195000 195.00 150.86 +0.00 154.45 157.70 0 26
NFLX150117C00200000 200.00 142.85 +0.00 150.10 153.40 0 2,243
NFLX150117C00205000 205.00 123.85 +0.00 145.80 149.20 0 60
NFLX150117C00210000 210.00 145.80 +0.00 141.50 145.00 0 47
NFLX150117C00215000 215.00 129.65 +0.00 137.25 140.60 0 70
NFLX150117C00220000 220.00 118.00 +0.00 133.00 135.35 0 49
NFLX150117C00225000 225.00 163.34 +0.00 128.85 132.00 0 63
NFLX150117C00230000 230.00 109.90 +0.00 124.75 127.05 0 47
NFLX150117C00235000 235.00 126.10 +0.00 120.75 123.85 0 34
NFLX150117C00240000 240.00 95.30 +0.00 116.75 119.10 0 268
NFLX150117C00245000 245.00 115.88 +0.00 112.95 115.10 0 85
NFLX150117C00250000 250.00 92.65 +0.00 109.00 111.30 0 2,342
NFLX150117C00255000 255.00 125.95 +0.00 105.25 107.50 0 574
NFLX150117C00260000 260.00 86.10 +0.00 101.50 103.75 0 165
NFLX150117C00265000 265.00 131.95 +0.00 97.90 101.15 0 59
NFLX150117C00270000 270.00 92.20 +0.00 94.35 96.60 0 195
NFLX150117C00275000 275.00 115.00 +0.00 90.90 93.15 0 108
NFLX150117C00280000 280.00 80.25 +0.00 87.60 89.70 0 51
NFLX150117C00285000 285.00 152.35 +0.00 84.90 87.65 0 46
NFLX150117C00290000 290.00 110.00 +0.00 81.15 83.50 0 68
NFLX150117C00295000 295.00 71.50 +0.00 79.05 80.55 0 207
NFLX150117C00300000 300.00 70.00 +0.00 75.70 77.35 0 485
NFLX150117C00305000 305.00 70.40 +0.00 72.05 74.40 0 62
NFLX150117C00310000 310.00 63.05 +0.00 69.15 71.05 0 71
NFLX150117C00315000 315.00 59.15 +0.00 66.30 68.40 0 64
NFLX150117C00320000 320.00 60.57 +0.00 63.60 66.05 0 106
NFLX150117C00325000 325.00 62.41 +0.00 60.90 62.80 0 372
NFLX150117C00330000 330.00 59.25 +0.00 59.25 60.35 0 238
NFLX150117C00335000 335.00 53.40 +0.00 55.95 57.95 0 183
NFLX150117C00340000 340.00 51.74 +0.00 54.00 55.20 0 116
NFLX150117C00345000 345.00 52.95 +0.00 51.85 52.95 0 256
NFLX150117C00350000 350.00 51.00 +0.00 49.70 50.60 0 266
NFLX150117C00355000 355.00 47.72 +0.00 47.50 48.35 0 67
NFLX150117C00360000 360.00 43.40 +0.00 45.35 46.30 0 119
NFLX150117C00365000 365.00 40.82 +0.00 43.25 44.55 0 66
NFLX150117C00370000 370.00 41.17 +0.00 41.15 42.00 0 351
NFLX150117C00375000 375.00 37.10 +0.00 38.45 40.25 0 86
NFLX150117C00380000 380.00 35.70 +0.00 36.85 38.40 0 121
NFLX150117C00385000 385.00 25.35 +0.00 35.20 36.65 0 39
NFLX150117C00390000 390.00 34.10 +0.00 33.75 35.20 0 61
NFLX150117C00395000 395.00 28.70 +0.00 31.75 33.15 0 91
NFLX150117C00400000 400.00 31.00 +0.00 30.05 31.50 0 634
NFLX150117C00405000 405.00 30.35 +0.00 28.95 30.30 0 51
NFLX150117C00410000 410.00 22.00 +0.00 27.00 28.75 0 218
NFLX150117C00415000 415.00 20.30 +0.00 25.80 27.10 0 134
NFLX150117C00420000 420.00 25.90 +0.00 24.85 25.90 0 127
NFLX150117C00425000 425.00 25.10 +0.00 23.35 24.80 0 145
NFLX150117C00430000 430.00 22.50 +0.00 22.10 23.25 0 151
NFLX150117C00435000 435.00 15.10 +0.00 21.05 22.25 0 180
NFLX150117C00440000 440.00 16.08 +0.00 19.85 21.20 0 367
NFLX150117C00445000 445.00 19.85 +0.00 19.20 20.00 0 69
NFLX150117C00450000 450.00 18.10 +0.00 17.85 18.85 0 304
NFLX150117C00455000 455.00 16.20 +0.00 17.35 18.00 0 45
NFLX150117C00460000 460.00 15.80 +0.00 16.00 17.20 0 94
NFLX150117C00465000 465.00 14.20 +0.00 15.10 16.05 0 115
NFLX150117C00470000 470.00 15.20 +0.00 13.90 15.20 0 97
NFLX150117C00475000 475.00 11.00 +0.00 13.00 14.95 0 117
NFLX150117C00480000 480.00 9.600 +0.00 12.75 14.15 0 45
NFLX150117C00485000 485.00 9.800 +0.00 12.10 13.40 0 50
NFLX150117C00490000 490.00 7.500 +0.00 11.25 12.90 0 206
NFLX150117C00495000 495.00 16.55 +0.00 10.65 12.10 0 142
NFLX150117C00500000 500.00 9.600 +0.00 10.10 11.65 0 1,151
NFLX150117C00505000 505.00 8.350 +0.00 9.500 10.75 0 179
NFLX150117C00510000 510.00 10.00 +0.00 9.000 10.15 0 86
NFLX150117C00515000 515.00 5.990 +0.00 8.100 9.700 0 115
NFLX150117C00520000 520.00 8.240 +0.00 7.800 9.150 0 94
NFLX150117C00525000 525.00 8.040 +0.00 7.400 8.650 0 162
NFLX150117C00530000 530.00 6.750 +0.00 6.950 8.050 0 50
NFLX150117C00535000 535.00 5.090 +0.00 6.450 7.800 0 26
NFLX150117C00540000 540.00 6.050 +0.00 6.050 7.400 0 106
NFLX150117C00545000 545.00 6.450 +0.00 5.500 7.000 0 59
NFLX150117C00550000 550.00 4.320 +0.00 5.700 6.600 0 145
NFLX150117C00555000 555.00 8.400 +0.00 5.000 6.050 0 20
NFLX150117C00560000 560.00 9.010 +0.00 4.400 5.900 0 48
NFLX150117C00565000 565.00 6.000 +0.00 3.900 5.500 0 22
NFLX150117C00570000 570.00 4.370 +0.00 3.650 5.100 0 115
NFLX150117C00575000 575.00 2.960 +0.00 3.550 5.000 0 201
NFLX150117C00580000 580.00 2.600 +0.00 3.300 4.750 0 91
NFLX150117C00585000 585.00 9.300 +0.00 2.950 4.500 0 126
NFLX150117C00590000 590.00 5.320 +0.00 2.740 4.150 0 103
NFLX150117C00595000 595.00 2.200 +0.00 2.680 4.050 0 45
NFLX150117C00600000 600.00 2.160 +0.00 2.500 3.350 0 1,049
NFLX150117C00605000 605.00 4.820 +0.00 2.310 3.900 0 36
NFLX150117C00610000 610.00 6.180 +0.00 2.200 3.550 0 33
NFLX150117C00615000 615.00 3.700 +0.00 1.890 3.250 0 18
NFLX150117C00620000 620.00 2.200 +0.00 1.840 3.300 0 20
NFLX150117C00625000 625.00 17.00 +0.00 1.710 3.100 0 16
NFLX150117C00630000 630.00 3.800 +0.00 2.000 2.980 0 16
NFLX150117C00635000 635.00 5.150 +0.00 1.450 2.650 0 4
NFLX150117C00640000 640.00 1.900 +0.00 1.320 2.520 0 17
NFLX150117C00645000 645.00 4.500 +0.00 1.190 2.300 0 28
NFLX150117C00650000 650.00 1.400 +0.00 1.120 2.540 0 47
NFLX150117C00655000 655.00 2.490 +0.00 1.050 2.160 0 24
NFLX150117C00660000 660.00 4.000 +0.00 0.9700 2.070 0 15
NFLX150117C00665000 665.00 3.550 +0.00 0.9000 2.000 0 5
NFLX150117C00670000 670.00 0.7500 +0.00 0.8400 2.170 0 60
NFLX150117C00675000 675.00 9.770 +0.00 0.7600 1.880 0 1
NFLX150117C00680000 680.00 1.200 +0.00 0.7100 2.040 0 15
NFLX150117C00685000 685.00 3.800 +0.00 0.6400 1.760 0 1
NFLX150117C00690000 690.00 7.350 +0.00 0.6000 1.690 0 1
NFLX150117C00695000 695.00 7.950 +0.00 0.5400 1.620 0 8
NFLX150117C00700000 700.00 0.8000 +0.00 0.6000 1.540 0 91
NFLX150117C00705000 705.00 N/A +0.00 0.4700 1.470 0 0
NFLX150117C00710000 710.00 1.700 +0.00 0.4500 1.260 0 4
NFLX150117C00715000 715.00 7.250 +0.00 0.4000 1.360 0 12
NFLX150117C00720000 720.00 N/A +0.00 0.3600 1.270 0 3
NFLX150117C00725000 725.00 8.200 +0.00 0.3400 1.210 0 25
NFLX150117C00730000 730.00 N/A +0.00 0.3300 1.160 0 0
NFLX150117C00735000 735.00 7.350 +0.00 0.3000 1.110 0 18
NFLX150117C00740000 740.00 N/A +0.00 0.3300 1.060 0 0
NFLX150117C00745000 745.00 N/A +0.00 0.3100 1.010 0 0
NFLX150117C00750000 750.00 0.7400 +0.00 0.5000 0.9500 0 358
NFLX150117C00755000 755.00 0.7500 +0.00 0.4000 0.9300 0 48
NFLX150117C00760000 760.00 N/A +0.00 0.1900 0.8900 0 0
NFLX150117C00765000 765.00 4.650 +0.00 0.1600 0.8600 0 2
NFLX150117C00770000 770.00 0.6000 +0.00 0.1600 0.8200 0 9
NFLX150117C00775000 775.00 3.000 +0.00 0.1300 0.8100 0 11
NFLX150117C00780000 780.00 2.580 +0.00 0.1200 0.7800 0 10
NFLX150117C00785000 785.00 2.420 +0.00 0.1100 0.7500 0 6
NFLX150117C00790000 790.00 3.200 +0.00 0.1100 0.6900 0 1
NFLX150117C00795000 795.00 N/A +0.00 0.1000 0.6600 0 0
NFLX150117C00800000 800.00 0.3400 +0.00 0.1900 0.6600 0 65
NFLX150117C00805000 805.00 2.030 +0.00 0.0500 0.6300 0 4
NFLX150117C00810000 810.00 0.8000 +0.00 0.0700 0.5900 0 23
NFLX150117C00815000 815.00 0.7000 +0.00 0.0600 0.5600 0 170
NFLX150117C00820000 820.00 N/A +0.00 0.0400 0.5600 0 0
NFLX150117C00825000 825.00 0.4500 +0.00 0.0200 0.5400 0 20
NFLX150117C00830000 830.00 N/A +0.00 0.0200 0.5200 0 0
NFLX150117C00835000 835.00 0.2500 +0.00 0.0400 0.5200 0 1
NFLX150117C00840000 840.00 2.700 +0.00 0.0300 0.5300 0 284
NFLX150117C00845000 845.00 2.660 +0.00 0.0200 0.5100 0 1
NFLX150117C00850000 850.00 0.3300 +0.00 0.0300 0.4800 0 63
NFLX150117C00855000 855.00 2.260 +0.00 0.0200 0.4700 0 5
NFLX150117C00860000 860.00 0.3800 +0.00 0.1000 0.4600 0 50
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 Six Financial
Postage Rates Bots go here