NetFlix Inc. (NQ: NFLX)
372.90 USD  +24.41 (+7.00%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 22, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
NFLX140425C00337500 337.50 34.05 +8.62 35.05 36.45 32 162
NFLX140425C00340000 340.00 32.50 +8.77 32.80 34.00 1,688 2,100
NFLX140425C00342500 342.50 29.60 +6.87 30.00 31.65 149 584
NFLX140425C00345000 345.00 28.00 +6.69 27.65 29.00 982 1,465
NFLX140425C00347500 347.50 25.05 +4.66 25.25 27.65 258 677
NFLX140425C00350000 350.00 22.30 +3.60 23.10 24.25 1,067 2,171
NFLX140425C00352500 352.50 19.60 +2.05 20.70 21.95 297 461
NFLX140425C00355000 355.00 18.50 +2.01 18.65 19.65 2,409 2,481
NFLX140425C00357500 357.50 16.00 +0.76 16.35 17.35 293 318
NFLX140425C00360000 360.00 13.80 -0.20 14.35 14.65 1,296 1,578
NFLX140425C00362500 362.50 12.40 -0.68 12.35 12.65 580 286
NFLX140425C00365000 365.00 10.70 -0.96 10.50 10.70 2,270 1,156
NFLX140425C00367500 367.50 8.750 -1.94 8.750 9.050 1,714 197
NFLX140425C00370000 370.00 7.200 -2.94 7.200 7.500 6,020 2,398
NFLX140425C00372500 372.50 5.950 -3.70 5.850 6.100 1,776 316
NFLX140425C00375000 375.00 4.850 -3.77 4.700 4.850 5,365 1,493
NFLX140425C00377500 377.50 3.940 -3.81 3.750 3.950 1,504 746
NFLX140425C00380000 380.00 3.000 -4.00 2.980 3.100 8,123 2,407
NFLX140425C00382500 382.50 2.390 -3.74 2.340 2.430 2,051 1,121
NFLX140425C00385000 385.00 1.850 -4.06 1.810 1.880 4,149 1,521
NFLX140425C00387500 387.50 1.260 -3.84 1.400 1.470 1,194 648
NFLX140425C00390000 390.00 1.100 -3.58 1.070 1.130 4,605 1,370
NFLX140425C00392500 392.50 0.7800 -3.44 0.8400 0.8900 1,108 381
NFLX140425C00395000 395.00 0.6600 -3.13 0.6600 0.7000 2,644 1,670
NFLX140425C00397500 397.50 0.5000 -2.94 0.5100 0.5400 916 277
NFLX140425C00400000 400.00 0.4000 -2.70 0.4200 0.4300 4,649 1,826
NFLX140425C00402500 402.50 0.3400 -2.47 0.3300 0.3400 782 509
NFLX140425C00405000 405.00 0.2500 -2.20 0.2600 0.2900 1,218 855
NFLX140425C00407500 407.50 0.3500 -1.87 0.2100 0.2400 590 643
NFLX140425C00410000 410.00 0.1700 -1.73 0.1700 0.2000 1,324 1,635
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
NFLX140425P00337500 337.50 0.2400 -14.22 0.2400 0.2600 823 369
NFLX140425P00340000 340.00 0.3000 -15.16 0.2700 0.3000 3,050 1,837
NFLX140425P00342500 342.50 0.3900 -16.66 0.3200 0.3600 1,439 723
NFLX140425P00345000 345.00 0.4200 -17.78 0.4000 0.4300 3,311 793
NFLX140425P00347500 347.50 0.5200 -18.88 0.4800 0.5100 1,318 572
NFLX140425P00350000 350.00 0.6100 -20.00 0.6000 0.6200 6,903 637
NFLX140425P00352500 352.50 0.7900 -21.05 0.7500 0.8000 1,418 225
NFLX140425P00355000 355.00 1.170 -21.93 0.9700 1.030 4,232 358
NFLX140425P00357500 357.50 1.390 -23.11 1.270 1.320 1,616 73
NFLX140425P00360000 360.00 1.770 -24.14 1.650 1.710 4,840 273
NFLX140425P00362500 362.50 2.340 -25.71 2.140 2.230 1,096 30
NFLX140425P00365000 365.00 2.800 -26.15 2.750 2.850 3,076 123
NFLX140425P00367500 367.50 4.050 -27.25 3.500 3.650 1,947 58
NFLX140425P00370000 370.00 4.450 -27.70 4.450 4.600 5,977 185
NFLX140425P00372500 372.50 5.800 -28.00 5.550 5.750 1,565 18
NFLX140425P00375000 375.00 7.150 -28.78 6.900 7.100 2,692 76
NFLX140425P00377500 377.50 9.400 -27.30 8.400 8.600 504 59
NFLX140425P00380000 380.00 11.20 -27.80 10.05 10.35 1,800 205
NFLX140425P00382500 382.50 13.10 -27.51 11.90 12.20 106 33
NFLX140425P00385000 385.00 16.88 -27.17 13.45 14.45 103 78
NFLX140425P00387500 387.50 16.80 -44.35 15.45 16.65 59 8
NFLX140425P00390000 390.00 22.00 -27.69 17.60 18.65 226 131
NFLX140425P00392500 392.50 26.10 -26.50 20.05 21.10 2 9
NFLX140425P00395000 395.00 23.80 -30.14 22.15 23.45 17 57
NFLX140425P00397500 397.50 23.50 -48.25 24.30 25.60 2 13
NFLX140425P00400000 400.00 28.80 -26.20 26.90 28.00 116 47
NFLX140425P00402500 402.50 72.95 +0.00 29.00 32.05 0 14
NFLX140425P00405000 405.00 63.55 +0.00 31.40 34.45 0 12
NFLX140425P00407500 407.50 64.55 +0.00 33.95 36.90 0 3
NFLX140425P00410000 410.00 41.25 -40.12 36.65 39.40 5 29
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