$351.16 +2.17 (0.62%) Netflix Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 351.16
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +2.17 (0.62%)
Prev Close: 348.99
Open: 351.08
Bid: 351.16
Ask: 351.20
Options:

Call Options: NFLX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
230.00 NFLX1428K230 118.20 0.00 120.50 10.0 122.65 10.0 0.0 0
240.00 NFLX1428K240 108.00 0.00 110.50 10.0 112.65 10.0 0.0 0
245.00 NFLX1428K245 103.00 0.00 105.15 10.0 107.30 10.0 0.0 0
250.00 NFLX1428K250 98.00 0.00 100.15 10.0 102.30 10.0 0.0 0
255.00 NFLX1428K255 93.40 0.00 95.15 10.0 97.30 10.0 0.0 0
260.00 NFLX1428K260 88.40 0.00 90.50 10.0 92.65 10.0 0.0 0
265.00 NFLX1428K265 83.55 0.00 85.15 10.0 87.15 1.0 0.0 0
270.00 NFLX1428K270 84.80 6.50 80.30 40.0 81.95 4.0 6.0 6
275.00 NFLX1428K275 73.20 0.00 75.15 10.0 77.30 10.0 0.0 0
280.00 NFLX1428K280 68.30 0.00 70.15 10.0 72.30 10.0 0.0 0
285.00 NFLX1428K285 70.70 7.70 65.15 10.0 67.40 15.0 6.0 6
290.00 NFLX1428K290 58.00 0.00 60.15 10.0 62.30 10.0 0.0 0
295.00 NFLX1428K295 61.85 8.85 55.15 10.0 57.40 19.0 37.0 37
300.00 NFLX1428K300 48.30 0.00 50.15 10.0 52.30 10.0 0.0 0
302.50 NFLX1428K302.5 45.50 0.00 47.65 10.0 49.80 10.0 0.0 0
305.00 NFLX1428K305 50.80 7.40 45.15 10.0 47.40 10.0 10.0 10
307.50 NFLX1428K307.5 41.05 0.00 42.65 10.0 44.80 10.0 0.0 0
310.00 NFLX1428K310 57.45 18.90 40.15 10.0 42.30 10.0 10.0 10
312.50 NFLX1428K312.5 36.05 0.00 37.65 10.0 39.80 28.0 0.0 0
315.00 NFLX1428K315 56.10 22.60 35.15 50.0 37.10 8.0 10.0 28
317.50 NFLX1428K317.5 75.00 43.95 32.50 25.0 34.10 49.0 1.0 1
320.00 NFLX1428K320 47.60 19.10 30.50 29.0 32.15 2.0 21.0 13
322.50 NFLX1428K322.5 47.40 21.40 27.65 10.0 29.75 2.0 14.0 14
325.00 NFLX1428K325 23.60 0.00 25.45 16.0 26.95 16.0 0.0 0
327.50 NFLX1428K327.5 42.10 21.05 22.95 16.0 24.45 16.0 35.0 23
330.00 NFLX1428K330 21.15 1.45 20.80 16.0 21.60 18.0 2.0 41
332.50 NFLX1428K332.5 18.18 2.52 18.30 13.0 19.05 16.0 2.0 8
335.00 NFLX1428K335 14.85 0.00 16.15 41.0 17.00 32.0 66.0 72
337.50 NFLX1428K337.5 12.45 0.00 12.80 98.0 14.30 19.0 6.0 4
340.00 NFLX1428K340 11.50 1.60 11.20 3.0 11.50 4.0 194.0 161
342.50 NFLX1428K342.5 9.20 1.15 8.60 18.0 9.25 2.0 2.0 28
345.00 NFLX1428K345 6.95 1.05 6.40 20.0 6.95 26.0 738.0 733
347.50 NFLX1428K347.5 4.55 0.05 4.35 1.0 4.65 2.0 503.0 294
350.00 NFLX1428K350 2.80 -0.17 2.61 1.0 2.81 3.0 3394.0 1,397
352.50 NFLX1428K352.5 1.50 -0.50 1.37 20.0 1.53 2.0 2651.0 604
355.00 NFLX1428K355 0.63 -0.60 0.60 44.0 0.76 5.0 2530.0 1,066
357.50 NFLX1428K357.5 0.32 -0.36 0.26 24.0 0.34 15.0 918.0 814
360.00 NFLX1428K360 0.14 -0.26 0.10 2.0 0.17 20.0 1218.0 1,674
362.50 NFLX1428K362.5 0.07 -0.18 0.05 9.0 0.10 20.0 606.0 618
365.00 NFLX1428K365 0.04 -0.11 0.03 3.0 0.06 1.0 358.0 2,410
367.50 NFLX1428K367.5 0.05 -0.06 0.03 40.0 0.06 8.0 196.0 710
370.00 NFLX1428K370 0.04 -0.02 0.03 10.0 0.05 19.0 208.0 888
372.50 NFLX1428K372.5 0.04 -0.01 0.02 32.0 0.04 11.0 76.0 651
375.00 NFLX1428K375 0.02 -0.03 0.02 14.0 0.04 6.0 26.0 1,509
377.50 NFLX1428K377.5 0.03 0.00 0.02 29.0 0.05 7.0 197.0 431
380.00 NFLX1428K380 0.04 0.01 0.02 6.0 0.04 10.0 86.0 1,635
382.50 NFLX1428K382.5 0.01 -0.02 0.01 12.0 0.04 7.0 6.0 306
385.00 NFLX1428K385 0.02 -0.02 0.01 1.0 0.21 5.0 45.0 1,293
387.50 NFLX1428K387.5 0.03 0.00 0.02 2.0 0.02 2.0 7.0 311
390.00 NFLX1428K390 0.02 0.00 0.01 2.0 0.14 2.0 141.0 663
392.50 NFLX1428K392.5 0.02 0.00 0.01 2.0 0.03 16.0 5.0 245
395.00 NFLX1428K395 0.02 -0.02 0.01 1.0 0.02 31.0 1.0 250
397.50 NFLX1428K397.5 0.02 0.00 0.01 5.0 0.02 10.0 1.0 126
400.00 NFLX1428K400 0.03 0.01 0.02 1.0 0.02 54.0 15.0 926
402.50 NFLX1428K402.5 0.01 -0.02 0.05 1.0 0.02 14.0 1.0 164
405.00 NFLX1428K405 0.02 -0.06 0.08 4.0 0.14 3.0 5.0 347
407.50 NFLX1428K407.5 0.03 0.00 0.03 2.0 0.14 34.0 14.0 88
410.00 NFLX1428K410 0.05 -0.09 0.01 4.0 0.14 66.0 11.0 282
412.50 NFLX1428K412.5 0.05 -0.12 0.01 4.0 0.14 17.0 1.0 25
415.00 NFLX1428K415 0.02 0.00 0.01 3.0 0.02 100.0 7.0 190
417.50 NFLX1428K417.5 0.02 0.00 0.01 3.0 0.02 100.0 12.0 76
420.00 NFLX1428K420 0.02 0.00 0.01 3.0 0.02 100.0 2.0 114
422.50 NFLX1428K422.5 0.11 0.09 0.01 3.0 0.02 100.0 3.0 21
425.00 NFLX1428K425 0.02 0.00 0.01 1.0 0.02 100.0 2.0 34
427.50 NFLX1428K427.5 0.02 0.00 0.01 9.0 0.02 100.0 1.0 6
430.00 NFLX1428K430 0.03 0.01 0.01 49.0 0.02 100.0 6.0 109
432.50 NFLX1428K432.5 0.01 0.00 0.01 5.0 0.02 100.0 5.0 18
435.00 NFLX1428K435 0.31 0.30 0.02 19.0 0.01 100.0 18.0 37
437.50 NFLX1428K437.5 0.01 0.00 0.02 11.0 0.01 100.0 2.0 5
440.00 NFLX1428K440 0.01 0.00 0.04 3.0 0.01 100.0 43.0 145
442.50 NFLX1428K442.5 0.88 0.87 0.01 21.0 0.01 100.0 3.0 4
445.00 NFLX1428K445 0.17 0.16 0.01 11.0 0.01 100.0 10.0 36
447.50 NFLX1428K447.5 22.00 21.99 0.01 12.0 0.01 100.0 5.0 5
450.00 NFLX1428K450 0.15 0.14 0.01 12.0 0.01 100.0 1.0 425
452.50 NFLX1428K452.5 0.06 0.05 0.01 22.0 0.01 100.0 50.0 66
455.00 NFLX1428K455 0.10 0.09 0.04 23.0 0.01 100.0 5.0 23
457.50 NFLX1428K457.5 17.05 17.04 0.01 2.0 0.01 100.0 6.0 16
460.00 NFLX1428K460 0.17 0.16 0.01 4.0 0.01 100.0 36.0 7
462.50 NFLX1428K462.5 0.01 0.00 0.01 1.0 0.01 100.0 0.0 0
465.00 NFLX1428K465 0.01 0.00 0.01 4.0 0.01 100.0 0.0 0
467.50 NFLX1428K467.5 13.05 13.04 0.01 4.0 0.01 100.0 20.0 10
470.00 NFLX1428K470 0.38 0.37 0.01 15.0 0.01 100.0 2.0 29
472.50 NFLX1428K472.5 0.01 0.00 0.01 8.0 0.01 100.0 0.0 0
475.00 NFLX1428K475 0.23 0.22 0.02 18.0 0.01 100.0 1.0 4
477.50 NFLX1428K477.5 0.01 0.00 0.02 59.0 0.01 100.0 0.0 0
480.00 NFLX1428K480 8.00 7.99 0.01 25.0 0.01 100.0 2.0 2
482.50 NFLX1428K482.5 0.14 0.13 0.01 25.0 0.01 100.0 1.0 1
485.00 NFLX1428K485 0.15 0.14 0.01 2.0 0.01 100.0 1.0 1
487.50 NFLX1428K487.5 0.01 0.00 6.70 41.0 0.01 100.0 0.0 0
490.00 NFLX1428K490 6.26 6.25 0.01 2.0 0.01 100.0 1.0 1
492.50 NFLX1428K492.5 10.80 10.79 5.50 98.0 0.01 100.0 3.0 3
495.00 NFLX1428K495 4.74 4.73 0.01 1.0 0.01 100.0 2.0 2
497.50 NFLX1428K497.5 4.55 4.54 4.45 109.0 0.01 100.0 8.0 22
500.00 NFLX1428K500 3.98 3.97 0.02 2.0 0.01 100.0 3.0 15
505.00 NFLX1428K505 0.01 0.00 3.00 141.0 0.01 100.0 0.0 0
510.00 NFLX1428K510 3.15 3.14 0.05 3.0 0.01 100.0 6.0 6
515.00 NFLX1428K515 0.01 0.00 1.66 92.0 0.01 100.0 0.0 0
520.00 NFLX1428K520 0.15 0.14 0.15 8.0 0.01 100.0 8.0 7
525.00 NFLX1428K525 0.01 0.00 0.02 25.0 0.01 100.0 0.0 0
530.00 NFLX1428K530 2.04 2.03 0.47 139.0 0.01 100.0 1.0 1
535.00 NFLX1428K535 0.01 0.00 0.46 125.0 0.01 100.0 0.0 0
540.00 NFLX1428K540 0.01 0.00 0.41 78.0 0.01 100.0 0.0 0
545.00 NFLX1428K545 0.16 0.00 1.31 1.0 0.13 14.0 0.0 0
550.00 NFLX1428K550 0.16 0.00 0.06 32.0 0.13 14.0 0.0 0
555.00 NFLX1428K555 0.16 0.00 0.24 2.0 0.13 14.0 0.0 0
560.00 NFLX1428K560 0.50 0.34 0.59 1.0 0.13 14.0 15.0 15
565.00 NFLX1428K565 0.16 0.00 0.15 1.0 0.13 14.0 0.0 0
570.00 NFLX1428K570 0.16 0.00 0.01 2.0 0.13 14.0 0.0 0
575.00 NFLX1428K575 0.16 0.00 0.01 2.0 0.13 14.0 0.0 0
580.00 NFLX1428K580 0.16 0.00 0.01 2.0 0.13 62.0 0.0 0
585.00 NFLX1428K585 0.16 0.00 0.00 0.0 0.13 62.0 0.0 0
590.00 NFLX1428K590 0.31 0.15 0.00 0.0 0.13 14.0 1.0 2

Put Options: NFLX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
230.00 NFLX1428W230 0.15 0.14 0.01 42.0 0.01 100.0 2.0 22
240.00 NFLX1428W240 0.02 0.01 0.01 2.0 0.01 100.0 10.0 20
245.00 NFLX1428W245 0.01 0.00 0.01 4.0 0.01 100.0 0.0 0
250.00 NFLX1428W250 0.05 0.04 0.01 4.0 0.01 100.0 2.0 7
255.00 NFLX1428W255 0.02 0.00 0.02 4.0 0.02 100.0 0.0 0
260.00 NFLX1428W260 1.05 1.03 0.02 4.0 0.02 100.0 1.0 9
265.00 NFLX1428W265 1.22 1.20 0.01 1.0 0.02 100.0 10.0 10
270.00 NFLX1428W270 0.02 0.00 0.02 1.0 0.13 56.0 0.0 0
275.00 NFLX1428W275 0.55 0.52 0.02 1.0 0.13 15.0 10.0 10
280.00 NFLX1428W280 0.50 0.47 0.01 31.0 0.13 15.0 1.0 1
285.00 NFLX1428W285 0.10 -0.06 0.02 6.0 0.13 79.0 4.0 4
290.00 NFLX1428W290 0.88 0.71 0.01 2.0 0.13 78.0 1.0 1
295.00 NFLX1428W295 0.07 0.02 0.01 2.0 0.13 4.0 2.0 7
300.00 NFLX1428W300 0.01 -0.04 0.02 5.0 0.03 25.0 1.0 60
302.50 NFLX1428W302.5 0.84 0.79 0.01 2.0 0.05 19.0 10.0 21
305.00 NFLX1428W305 3.91 3.86 0.02 8.0 0.05 18.0 52.0 2
307.50 NFLX1428W307.5 0.05 0.04 0.01 9.0 0.03 19.0 8.0 43
310.00 NFLX1428W310 0.04 0.00 0.01 7.0 0.02 18.0 32.0 102
312.50 NFLX1428W312.5 0.12 0.11 0.01 11.0 0.03 19.0 2.0 2
315.00 NFLX1428W315 0.05 -0.06 0.01 13.0 0.02 1.0 1.0 142
317.50 NFLX1428W317.5 0.04 0.03 0.01 10.0 0.03 18.0 1.0 7
320.00 NFLX1428W320 0.02 -0.01 0.01 125.0 0.14 1.0 71.0 258
322.50 NFLX1428W322.5 0.07 0.00 0.01 15.0 0.04 37.0 56.0 152
325.00 NFLX1428W325 0.03 -0.03 0.01 14.0 0.04 18.0 129.0 943
327.50 NFLX1428W327.5 0.04 -0.03 0.02 1.0 0.05 19.0 47.0 282
330.00 NFLX1428W330 0.03 -0.08 0.02 18.0 0.06 13.0 232.0 583
332.50 NFLX1428W332.5 0.04 -0.14 0.03 13.0 0.07 18.0 67.0 330
335.00 NFLX1428W335 0.06 -0.21 0.05 30.0 0.08 11.0 588.0 1,756
337.50 NFLX1428W337.5 0.10 -0.29 0.06 39.0 0.11 10.0 606.0 668
340.00 NFLX1428W340 0.11 -0.55 0.10 24.0 0.14 2.0 2116.0 1,584
342.50 NFLX1428W342.5 0.18 -0.77 0.18 18.0 0.23 13.0 780.0 847
345.00 NFLX1428W345 0.40 -1.20 0.35 19.0 0.44 11.0 2719.0 1,398
347.50 NFLX1428W347.5 0.77 -1.80 0.73 15.0 0.86 7.0 1443.0 756
350.00 NFLX1428W350 1.51 -2.24 1.50 4.0 1.57 1.0 4297.0 1,464
352.50 NFLX1428W352.5 2.80 -2.22 2.50 4.0 2.80 15.0 1701.0 610
355.00 NFLX1428W355 4.45 -2.36 4.35 6.0 4.45 10.0 1711.0 954
357.50 NFLX1428W357.5 7.25 -1.45 6.40 28.0 6.85 67.0 140.0 559
360.00 NFLX1428W360 8.80 -2.40 8.65 2.0 9.00 5.0 286.0 906
362.50 NFLX1428W362.5 11.80 -1.65 11.15 2.0 11.60 27.0 44.0 305
365.00 NFLX1428W365 14.30 -1.60 13.50 26.0 14.10 24.0 23.0 447
367.50 NFLX1428W367.5 16.70 -1.30 15.90 2.0 16.60 42.0 85.0 316
370.00 NFLX1428W370 17.45 -3.05 18.45 2.0 19.25 24.0 55.0 358
372.50 NFLX1428W372.5 21.65 -1.58 20.95 17.0 21.70 24.0 18.0 195
375.00 NFLX1428W375 24.00 -1.60 23.40 2.0 24.20 24.0 29.0 282
377.50 NFLX1428W377.5 25.80 -1.85 25.95 2.0 26.60 24.0 11.0 134
380.00 NFLX1428W380 29.14 0.24 28.40 2.0 29.20 24.0 101.0 272
382.50 NFLX1428W382.5 33.00 0.00 30.60 15.0 31.65 24.0 7.0 151
385.00 NFLX1428W385 34.00 0.10 33.15 22.0 34.10 24.0 4.0 150
387.50 NFLX1428W387.5 35.87 -2.13 35.55 42.0 36.60 10.0 12.0 97
390.00 NFLX1428W390 39.12 -1.33 38.05 32.0 39.55 58.0 5.0 109
392.50 NFLX1428W392.5 41.15 0.00 40.20 10.0 42.40 10.0 3.0 31
395.00 NFLX1428W395 44.00 -5.00 42.70 22.0 44.85 10.0 1.0 55
397.50 NFLX1428W397.5 46.17 0.00 45.20 10.0 47.40 10.0 2.0 10
400.00 NFLX1428W400 49.17 -0.13 47.50 64.0 49.05 33.0 2.0 49
402.50 NFLX1428W402.5 53.21 0.00 50.60 50.0 51.70 8.0 31.0 46
405.00 NFLX1428W405 53.85 -0.70 53.05 36.0 54.30 8.0 1.0 27
407.50 NFLX1428W407.5 50.34 -6.91 55.20 10.0 57.40 10.0 2.0 43
410.00 NFLX1428W410 52.98 -6.77 57.60 22.0 59.85 10.0 10.0 46
412.50 NFLX1428W412.5 53.12 -9.03 60.20 10.0 62.40 10.0 1.0 1
415.00 NFLX1428W415 55.00 -9.65 62.70 10.0 64.90 10.0 1.0 17
417.50 NFLX1428W417.5 32.50 -34.10 65.20 9.0 67.30 10.0 1.0 5
420.00 NFLX1428W420 68.81 -3.14 67.70 46.0 69.45 6.0 81.0 92
422.50 NFLX1428W422.5 71.13 -1.95 70.20 22.0 72.40 10.0 5.0 18
425.00 NFLX1428W425 73.76 -0.99 72.70 57.0 74.40 15.0 82.0 89
427.50 NFLX1428W427.5 67.47 -9.68 75.10 22.0 77.35 10.0 1.0 4
430.00 NFLX1428W430 79.18 -4.82 77.70 9.0 79.80 10.0 4.0 27
432.50 NFLX1428W432.5 48.00 -33.55 80.20 9.0 82.30 10.0 1.0 1
435.00 NFLX1428W435 65.85 -18.20 82.70 10.0 84.90 10.0 6.0 11
437.50 NFLX1428W437.5 17.25 -70.00 85.20 10.0 87.40 10.0 6.0 6
440.00 NFLX1428W440 82.96 -6.59 87.60 10.0 89.85 10.0 10.0 23
442.50 NFLX1428W442.5 102.95 11.35 90.10 28.0 92.00 8.0 1.0 3
445.00 NFLX1428W445 93.29 -2.28 93.00 18.0 94.80 10.0 1.0 12
447.50 NFLX1428W447.5 87.87 -9.18 95.40 16.0 98.00 13.0 1.0 4
450.00 NFLX1428W450 66.79 -32.26 97.60 10.0 99.85 10.0 1.0 7
452.50 NFLX1428W452.5 96.20 -5.85 100.10 22.0 102.35 10.0 3.0 3
455.00 NFLX1428W455 98.74 -5.31 102.60 28.0 105.00 1.0 3.0 19
457.50 NFLX1428W457.5 32.20 -74.40 105.45 28.0 106.75 6.0 1.0 1
460.00 NFLX1428W460 109.50 0.00 107.40 10.0 109.50 10.0 0.0 0
462.50 NFLX1428W462.5 105.77 -5.78 110.10 10.0 112.35 10.0 7.0 1
465.00 NFLX1428W465 73.07 -41.38 112.70 10.0 114.90 10.0 5.0 4
467.50 NFLX1428W467.5 29.40 -86.25 115.20 10.0 117.40 10.0 10.0 10
470.00 NFLX1428W470 109.61 -10.04 117.60 19.0 119.85 10.0 2.0 2
472.50 NFLX1428W472.5 46.80 -73.85 120.20 10.0 122.40 10.0 10.0 10
475.00 NFLX1428W475 46.45 -76.70 122.70 10.0 124.90 10.0 1.0 2
477.50 NFLX1428W477.5 49.80 -77.20 125.20 10.0 127.40 10.0 3.0 3
480.00 NFLX1428W480 110.00 -19.75 127.50 20.0 129.05 18.0 6.0 2
482.50 NFLX1428W482.5 131.95 0.00 130.20 10.0 132.25 1.0 0.0 0
485.00 NFLX1428W485 55.75 -78.80 132.80 10.0 135.00 10.0 1.0 2
487.50 NFLX1428W487.5 42.15 -93.50 135.30 10.0 137.50 10.0 2.0 2
490.00 NFLX1428W490 43.95 -95.50 137.80 10.0 140.00 10.0 9.0 9
492.50 NFLX1428W492.5 140.65 0.00 140.20 10.0 142.40 10.0 0.0 0
495.00 NFLX1428W495 143.15 0.00 142.70 10.0 144.90 10.0 0.0 0
497.50 NFLX1428W497.5 145.65 0.00 145.20 10.0 147.40 10.0 0.0 0
500.00 NFLX1428W500 148.15 0.00 147.70 10.0 149.90 10.0 0.0 0
505.00 NFLX1428W505 153.15 0.00 152.70 10.0 154.90 10.0 0.0 0
510.00 NFLX1428W510 159.65 0.00 157.70 10.0 159.90 10.0 0.0 0
515.00 NFLX1428W515 163.15 0.00 162.70 10.0 164.90 10.0 0.0 0
520.00 NFLX1428W520 136.85 -31.30 167.70 10.0 169.90 10.0 1.0 0
525.00 NFLX1428W525 173.15 0.00 172.70 10.0 174.90 10.0 0.0 0
530.00 NFLX1428W530 178.15 0.00 177.70 10.0 179.90 10.0 0.0 0
535.00 NFLX1428W535 184.65 0.00 182.70 10.0 184.90 10.0 0.0 0
540.00 NFLX1428W540 189.65 0.00 187.70 10.0 189.90 10.0 0.0 0
545.00 NFLX1428W545 193.15 0.00 192.80 10.0 195.00 10.0 0.0 0
550.00 NFLX1428W550 199.50 0.00 197.80 10.0 200.00 10.0 0.0 0
555.00 NFLX1428W555 203.15 0.00 202.40 10.0 204.50 10.0 0.0 0
560.00 NFLX1428W560 209.50 0.00 207.80 10.0 210.00 10.0 0.0 0
565.00 NFLX1428W565 213.15 0.00 212.80 10.0 215.00 10.0 0.0 0
570.00 NFLX1428W570 218.15 0.00 217.80 10.0 220.00 10.0 0.0 0
575.00 NFLX1428W575 223.15 0.00 222.80 10.0 225.00 10.0 0.0 0
580.00 NFLX1428W580 229.45 0.00 227.80 10.0 230.00 10.0 0.0 0
585.00 NFLX1428W585 234.45 0.00 232.70 10.0 234.75 1.0 0.0 0
590.00 NFLX1428W590 238.15 0.00 237.40 10.0 239.50 10.0 0.0 0