NetFlix Inc. (NQ: NFLX)
331.41 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
PUT Options - January 17 2015
Symbol Strike Price Change $ Bid Ask Volume Open Interest
NFLX150117P00045000 45.00 0.1000 +0.00 0.0200 0.1500 4 1,495
NFLX150117P00047500 47.50 0.1500 +0.00 0.0200 0.2000 0 180
NFLX150117P00050000 50.00 0.1500 +0.00 0.0100 0.2000 0 654
NFLX150117P00055000 55.00 0.0900 +0.00 0.0200 0.3300 0 184
NFLX150117P00060000 60.00 0.3000 +0.00 0.0100 0.3400 0 179
NFLX150117P00065000 65.00 0.2800 +0.00 0.0200 0.3700 0 97
NFLX150117P00070000 70.00 0.2800 +0.00 0.0500 0.3900 0 166
NFLX150117P00072500 72.50 0.3600 +0.00 0.0200 0.4000 0 64
NFLX150117P00075000 75.00 0.2500 +0.00 0.2000 0.4200 0 87
NFLX150117P00077500 77.50 0.6600 +0.00 0.1100 0.4500 0 69
NFLX150117P00080000 80.00 0.3000 +0.00 0.0600 0.4700 0 203
NFLX150117P00082500 82.50 0.2500 +0.00 0.1500 0.5000 0 40
NFLX150117P00085000 85.00 0.2000 +0.00 0.1200 0.5300 0 115
NFLX150117P00087500 87.50 0.4500 +0.00 0.1600 0.5600 0 80
NFLX150117P00090000 90.00 0.5000 +0.00 0.3200 0.5900 10 111
NFLX150117P00092500 92.50 1.000 +0.00 0.2400 0.6300 0 55
NFLX150117P00095000 95.00 0.6000 +0.00 0.2800 0.6600 0 170
NFLX150117P00097500 97.50 0.3400 +0.00 0.3200 0.7000 0 105
NFLX150117P00100000 100.00 0.6000 +0.00 0.5500 0.7500 33 852
NFLX150117P00105000 105.00 0.5000 +0.00 0.4700 0.8600 0 163
NFLX150117P00110000 110.00 0.7500 +0.00 0.4600 1.000 0 121
NFLX150117P00115000 115.00 0.4000 +0.00 0.5200 1.170 0 90
NFLX150117P00120000 120.00 1.050 +0.00 0.7500 1.320 0 149
NFLX150117P00125000 125.00 1.500 +0.00 1.110 1.500 0 2,334
NFLX150117P00130000 130.00 1.550 +0.00 0.9000 1.700 0 91
NFLX150117P00135000 135.00 1.400 +0.00 1.110 1.910 0 65
NFLX150117P00140000 140.00 2.300 +0.00 1.490 2.170 0 130
NFLX150117P00145000 145.00 2.000 +0.00 1.620 2.470 0 118
NFLX150117P00150000 150.00 2.850 +0.00 2.300 2.780 0 620
NFLX150117P00155000 155.00 2.060 +0.00 2.250 3.150 0 238
NFLX150117P00160000 160.00 3.110 +0.00 2.610 3.550 0 232
NFLX150117P00165000 165.00 3.300 +0.00 3.000 4.000 0 74
NFLX150117P00170000 170.00 3.600 +0.00 3.450 4.450 0 392
NFLX150117P00175000 175.00 4.300 +0.00 3.900 4.900 0 191
NFLX150117P00180000 180.00 5.150 +0.00 4.450 5.400 2 381
NFLX150117P00185000 185.00 5.540 +0.00 4.950 6.050 0 140
NFLX150117P00190000 190.00 6.480 +0.00 5.550 6.700 0 94
NFLX150117P00195000 195.00 5.640 +0.00 6.200 7.300 0 223
NFLX150117P00200000 200.00 7.100 +0.00 7.100 7.800 10 1,231
NFLX150117P00205000 205.00 3.900 +0.00 7.550 8.300 0 181
NFLX150117P00210000 210.00 9.500 +0.00 8.250 9.200 0 149
NFLX150117P00215000 215.00 10.35 +0.00 8.900 10.10 0 158
NFLX150117P00220000 220.00 11.00 +0.00 9.600 10.90 1 131
NFLX150117P00225000 225.00 13.70 +0.00 10.60 11.85 0 269
NFLX150117P00230000 230.00 14.58 +0.00 11.90 12.90 0 146
NFLX150117P00235000 235.00 15.25 +0.00 12.95 13.95 0 66
NFLX150117P00240000 240.00 15.20 +0.00 14.10 15.00 13 276
NFLX150117P00245000 245.00 18.60 +0.00 15.30 16.40 0 315
NFLX150117P00250000 250.00 18.00 +0.00 16.55 17.70 21 877
NFLX150117P00255000 255.00 19.60 +0.00 17.95 19.10 1 115
NFLX150117P00260000 260.00 24.29 +0.00 19.80 20.60 0 214
NFLX150117P00265000 265.00 25.00 +0.00 20.95 22.15 0 202
NFLX150117P00270000 270.00 23.55 +0.00 22.55 23.35 7 398
NFLX150117P00275000 275.00 26.30 +0.00 24.30 25.55 2 339
NFLX150117P00280000 280.00 27.40 +0.00 26.10 27.35 1 290
NFLX150117P00285000 285.00 32.82 +0.00 27.95 29.20 0 239
NFLX150117P00290000 290.00 31.51 +0.00 29.90 31.00 1 156
NFLX150117P00295000 295.00 39.35 +0.00 31.30 32.80 0 110
NFLX150117P00300000 300.00 35.00 +0.00 34.05 34.85 4 706
NFLX150117P00305000 305.00 37.10 +0.00 36.30 37.65 3 171
NFLX150117P00310000 310.00 40.93 +0.00 38.70 39.40 0 143
NFLX150117P00315000 315.00 43.72 +0.00 40.85 42.05 1 189
NFLX150117P00320000 320.00 45.80 +0.00 43.45 44.10 4 303
NFLX150117P00325000 325.00 48.85 +0.00 46.10 47.15 0 244
NFLX150117P00330000 330.00 51.35 +0.00 48.70 49.25 6 158
NFLX150117P00335000 335.00 52.70 +0.00 51.35 52.80 5 112
NFLX150117P00340000 340.00 56.80 +0.00 53.95 55.15 4 233
NFLX150117P00345000 345.00 58.00 +0.00 56.75 57.55 4 135
NFLX150117P00350000 350.00 61.00 +0.00 59.65 60.90 12 592
NFLX150117P00355000 355.00 65.60 +0.00 62.60 64.25 1 47
NFLX150117P00360000 360.00 67.44 +0.00 65.70 67.10 2 110
NFLX150117P00365000 365.00 77.67 +0.00 68.75 70.35 0 54
NFLX150117P00370000 370.00 81.09 +0.00 72.05 73.85 0 89
NFLX150117P00375000 375.00 80.95 +0.00 75.30 76.85 0 80
NFLX150117P00380000 380.00 90.00 +0.00 78.65 79.85 0 72
NFLX150117P00385000 385.00 89.55 +0.00 82.05 83.95 0 54
NFLX150117P00390000 390.00 78.56 +0.00 85.45 87.35 0 82
NFLX150117P00395000 395.00 97.00 +0.00 89.05 90.85 0 102
NFLX150117P00400000 400.00 98.87 +0.00 92.95 94.85 1 349
NFLX150117P00405000 405.00 104.30 +0.00 96.35 98.20 0 141
NFLX150117P00410000 410.00 106.37 +0.00 99.80 102.05 0 104
NFLX150117P00415000 415.00 98.35 +0.00 103.85 105.75 0 21
NFLX150117P00420000 420.00 116.25 +0.00 108.15 109.75 0 180
NFLX150117P00425000 425.00 115.30 +0.00 111.40 113.45 0 171
NFLX150117P00430000 430.00 122.50 +0.00 115.95 117.65 0 87
NFLX150117P00435000 435.00 133.75 +0.00 119.80 121.45 0 36
NFLX150117P00440000 440.00 130.37 +0.00 123.60 125.70 5 41
NFLX150117P00445000 445.00 136.90 +0.00 127.80 129.75 0 22
NFLX150117P00450000 450.00 138.00 +0.00 131.70 134.00 0 94
NFLX150117P00455000 455.00 140.00 +0.00 135.90 138.30 0 47
NFLX150117P00460000 460.00 135.65 +0.00 140.10 142.45 0 15
NFLX150117P00465000 465.00 154.30 +0.00 144.30 146.70 0 89
NFLX150117P00470000 470.00 139.15 +0.00 148.95 150.95 0 40
NFLX150117P00475000 475.00 135.10 +0.00 153.20 155.40 0 36
NFLX150117P00480000 480.00 143.35 +0.00 157.70 159.65 0 11
NFLX150117P00485000 485.00 154.00 +0.00 161.80 164.75 0 27
NFLX150117P00490000 490.00 164.35 +0.00 166.20 168.60 0 34
NFLX150117P00495000 495.00 147.05 +0.00 170.65 172.95 0 10
NFLX150117P00500000 500.00 186.05 +0.00 175.40 177.60 0 53
NFLX150117P00505000 505.00 151.00 +0.00 178.60 182.00 0 1
NFLX150117P00510000 510.00 159.65 +0.00 184.20 186.50 0 21
NFLX150117P00515000 515.00 N/A +0.00 188.85 191.10 0 0
NFLX150117P00520000 520.00 169.50 +0.00 193.25 196.30 0 3
NFLX150117P00525000 525.00 209.50 +0.00 198.15 201.00 0 85
NFLX150117P00530000 530.00 134.40 +0.00 202.65 204.95 0 2
NFLX150117P00535000 535.00 182.40 +0.00 207.40 210.30 0 22
NFLX150117P00540000 540.00 141.55 +0.00 212.05 215.00 0 9
NFLX150117P00545000 545.00 181.45 +0.00 216.35 219.70 0 64
NFLX150117P00550000 550.00 147.20 +0.00 220.95 224.45 0 6
NFLX150117P00555000 555.00 219.90 +0.00 225.95 228.45 0 10
NFLX150117P00560000 560.00 192.70 +0.00 230.70 233.90 0 13
NFLX150117P00565000 565.00 247.30 +0.00 235.55 238.65 0 57
NFLX150117P00570000 570.00 212.45 +0.00 240.15 243.45 0 10
NFLX150117P00575000 575.00 223.00 +0.00 244.90 248.25 0 31
NFLX150117P00580000 580.00 156.35 +0.00 249.00 253.05 0 10
NFLX150117P00585000 585.00 241.60 +0.00 254.45 257.20 0 3
NFLX150117P00590000 590.00 235.50 +0.00 259.30 262.55 0 36
NFLX150117P00595000 595.00 249.50 +0.00 264.25 267.55 0 20
NFLX150117P00600000 600.00 271.30 +0.00 269.00 271.75 0 30
NFLX150117P00605000 605.00 N/A +0.00 273.80 277.30 0 0
NFLX150117P00610000 610.00 N/A +0.00 278.70 282.15 0 0
NFLX150117P00615000 615.00 223.55 +0.00 283.45 287.05 0 3
NFLX150117P00620000 620.00 192.20 +0.00 287.90 291.95 0 4
NFLX150117P00625000 625.00 232.50 +0.00 293.45 296.85 0 3
NFLX150117P00630000 630.00 259.75 +0.00 297.90 301.70 0 1
NFLX150117P00635000 635.00 197.55 +0.00 302.95 306.65 0 10
NFLX150117P00640000 640.00 N/A +0.00 308.30 311.60 0 0
NFLX150117P00645000 645.00 N/A +0.00 313.00 316.50 0 0
NFLX150117P00650000 650.00 251.45 +0.00 318.00 321.45 0 12
NFLX150117P00655000 655.00 N/A +0.00 323.20 326.40 0 0
NFLX150117P00660000 660.00 239.25 +0.00 327.25 331.35 0 4
NFLX150117P00665000 665.00 N/A +0.00 333.10 336.20 0 0
NFLX150117P00670000 670.00 345.88 +0.00 337.80 341.20 0 2
NFLX150117P00675000 675.00 280.20 +25.65 342.20 345.50 0 6
NFLX150117P00680000 680.00 302.35 +0.00 347.45 350.45 0 1
NFLX150117P00685000 685.00 304.15 +0.00 352.00 356.05 0 1
NFLX150117P00690000 690.00 N/A +0.00 357.60 361.05 0 0
NFLX150117P00695000 695.00 297.00 +0.00 362.15 365.35 0 3
NFLX150117P00700000 700.00 373.51 +0.00 367.75 371.00 0 22
NFLX150117P00705000 705.00 279.60 +0.00 371.90 375.30 0 3
NFLX150117P00710000 710.00 288.85 +0.00 377.10 380.30 0 10
NFLX150117P00715000 715.00 325.65 +0.00 382.55 385.90 0 2
NFLX150117P00720000 720.00 298.33 +0.00 387.30 390.25 0 1
NFLX150117P00725000 725.00 303.32 +0.00 391.85 395.20 0 25
NFLX150117P00730000 730.00 292.65 +0.00 396.80 400.20 0 11
NFLX150117P00735000 735.00 337.05 +0.00 401.75 405.20 0 4
NFLX150117P00740000 740.00 359.10 +0.00 406.80 410.20 0 2
NFLX150117P00745000 745.00 318.95 +0.00 411.80 415.20 0 20
NFLX150117P00750000 750.00 346.90 +0.00 416.75 420.15 0 3
NFLX150117P00755000 755.00 329.40 +0.00 421.75 425.15 0 12
NFLX150117P00760000 760.00 N/A +0.00 426.75 430.15 0 0
NFLX150117P00765000 765.00 N/A +0.00 431.70 435.15 0 0
NFLX150117P00770000 770.00 N/A +0.00 436.75 440.15 0 0
NFLX150117P00775000 775.00 351.55 +0.00 441.75 445.15 0 24
NFLX150117P00780000 780.00 375.50 +0.00 446.75 450.15 0 10
NFLX150117P00785000 785.00 N/A +0.00 451.75 455.15 0 0
NFLX150117P00790000 790.00 385.85 +0.00 456.75 460.80 0 10
NFLX150117P00795000 795.00 367.55 +0.00 461.75 465.15 0 13
NFLX150117P00800000 800.00 375.00 +0.00 466.75 470.15 0 1
NFLX150117P00805000 805.00 400.45 +0.00 471.75 475.15 0 2
NFLX150117P00810000 810.00 408.15 +0.00 476.75 480.15 0 10
NFLX150117P00815000 815.00 387.15 +0.00 481.75 485.15 0 10
NFLX150117P00820000 820.00 N/A +0.00 486.75 490.15 0 0
NFLX150117P00825000 825.00 393.15 +0.00 491.75 495.15 0 10
NFLX150117P00830000 830.00 417.27 +0.00 496.40 500.75 0 20
NFLX150117P00835000 835.00 N/A +0.00 501.60 505.85 0 0
NFLX150117P00840000 840.00 N/A +0.00 506.75 510.15 0 0
NFLX150117P00845000 845.00 405.90 +0.00 511.75 515.15 0 10
NFLX150117P00850000 850.00 N/A +0.00 516.30 520.75 0 0
NFLX150117P00855000 855.00 424.48 +0.00 521.40 525.90 0 24
NFLX150117P00860000 860.00 499.20 +0.00 526.75 530.15 0 1
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