NetFlix Inc. (NQ: NFLX)
343.87 USD  -9.63 (-2.73%)
Streaming Delayed Price  /  Updated: 3:42 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
NFLX140425C00310000 310.00 32.50 -11.55 32.80 34.50 220 78
NFLX140425C00312500 312.50 30.55 -19.55 29.60 32.20 1 3
NFLX140425C00315000 315.00 32.75 -22.25 28.55 29.30 23 49
NFLX140425C00317500 317.50 26.44 -21.71 25.75 26.55 6 2
NFLX140425C00320000 320.00 22.95 -14.35 23.20 24.00 22 126
NFLX140425C00322500 322.50 18.95 -32.20 20.90 21.70 1 3
NFLX140425C00325000 325.00 19.61 -10.59 18.25 19.00 86 156
NFLX140425C00327500 327.50 16.15 -34.38 15.90 16.60 77 8
NFLX140425C00330000 330.00 14.00 -11.30 14.00 14.40 140 323
NFLX140425C00332500 332.50 11.70 -12.45 11.60 11.95 121 180
NFLX140425C00335000 335.00 9.500 -12.50 9.300 9.700 787 270
NFLX140425C00337500 337.50 7.200 -11.95 7.200 7.600 382 173
NFLX140425C00340000 340.00 5.750 -9.65 5.350 5.700 3,360 1,205
NFLX140425C00342500 342.50 4.000 -9.53 3.750 4.000 2,157 526
NFLX140425C00345000 345.00 2.700 -8.40 2.490 2.670 5,146 925
NFLX140425C00347500 347.50 1.700 -7.85 1.560 1.710 2,752 556
NFLX140425C00350000 350.00 1.000 -6.50 0.9500 1.010 7,587 1,126
NFLX140425C00352500 352.50 0.5600 -5.44 0.5600 0.6700 1,240 373
NFLX140425C00355000 355.00 0.3700 -4.23 0.3600 0.3900 3,191 1,334
NFLX140425C00357500 357.50 0.2400 -3.36 0.2200 0.2500 1,439 357
NFLX140425C00360000 360.00 0.1500 -2.55 0.1300 0.1600 2,816 1,847
NFLX140425C00362500 362.50 0.1100 -1.89 0.1000 0.1100 696 694
NFLX140425C00365000 365.00 0.0800 -1.27 0.0700 0.0800 1,553 2,506
NFLX140425C00367500 367.50 0.0600 -0.92 0.0500 0.0700 1,015 787
NFLX140425C00370000 370.00 0.0500 -0.63 0.0500 0.0600 1,521 2,588
NFLX140425C00372500 372.50 0.0500 -0.44 0.0400 0.0500 668 861
NFLX140425C00375000 375.00 0.0500 -0.31 0.0400 0.0500 653 2,198
NFLX140425C00377500 377.50 0.0400 -0.23 0.0300 0.0500 624 1,380
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
NFLX140425P00310000 310.00 0.0800 -0.04 0.0700 0.0800 484 1,249
NFLX140425P00312500 312.50 0.1000 -0.02 0.0800 0.1000 38 200
NFLX140425P00315000 315.00 0.1000 -0.03 0.0900 0.1100 475 847
NFLX140425P00317500 317.50 0.1200 -0.03 0.1100 0.1200 149 142
NFLX140425P00320000 320.00 0.1400 -0.03 0.1300 0.1400 880 907
NFLX140425P00322500 322.50 0.2000 -0.02 0.1300 0.1500 1,023 122
NFLX140425P00325000 325.00 0.1900 -0.11 0.1800 0.2000 1,877 1,236
NFLX140425P00327500 327.50 0.2400 -0.11 0.2400 0.2500 1,406 270
NFLX140425P00330000 330.00 0.3200 -0.16 0.3000 0.3300 3,680 1,341
NFLX140425P00332500 332.50 0.4500 -0.13 0.4300 0.4800 1,530 492
NFLX140425P00335000 335.00 0.7000 -0.10 0.6500 0.7200 4,118 1,214
NFLX140425P00337500 337.50 1.060 -0.04 1.060 1.160 1,531 829
NFLX140425P00340000 340.00 1.700 +0.24 1.620 1.760 8,112 2,392
NFLX140425P00342500 342.50 2.530 +0.62 2.530 2.680 2,665 1,262
NFLX140425P00345000 345.00 3.720 +1.19 3.550 3.850 5,197 1,679
NFLX140425P00347500 347.50 5.410 +2.26 5.200 5.450 1,918 1,016
NFLX140425P00350000 350.00 7.110 +3.11 6.950 7.300 3,149 2,445
NFLX140425P00352500 352.50 9.610 +4.49 9.150 9.550 833 668
NFLX140425P00355000 355.00 11.48 +5.23 11.40 11.80 854 2,103
NFLX140425P00357500 357.50 14.05 +6.30 13.65 14.05 208 657
NFLX140425P00360000 360.00 16.78 +7.53 16.20 17.05 467 1,376
NFLX140425P00362500 362.50 18.60 +8.10 18.45 19.10 107 359
NFLX140425P00365000 365.00 21.25 +8.25 20.90 21.60 387 676
NFLX140425P00367500 367.50 23.06 +9.21 23.35 24.15 101 786
NFLX140425P00370000 370.00 28.90 +11.55 26.15 26.90 262 767
NFLX140425P00372500 372.50 29.00 +9.90 28.65 29.35 88 274
NFLX140425P00375000 375.00 31.74 +10.09 30.75 32.05 138 456
NFLX140425P00377500 377.50 33.80 +11.80 33.10 35.50 20 191
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