Netflix Inc $475.21

down 0.00


28/8/2014 04:00 PM  |  NASDAQ : NFLX  
Industries : Media / Catv Systems
Last Trade: 475.21
Trade Time: Aug 28 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 475.21
Open: 472.65
Bid: 475.00
Ask: 483.85
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get NFLX Trend Analysis - it has outperformed the S&P 500 by 46%
Options:

Call Options: NFLX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
315.00 NFLX1429H315 159.20 0.00 159.20 28.0 161.15 28.0 0.0 0
320.00 NFLX1429H320 154.30 0.00 154.30 25.0 156.00 27.0 0.0 0
325.00 NFLX1429H325 149.20 0.00 149.20 28.0 151.00 28.0 0.0 0
330.00 NFLX1429H330 144.20 0.00 144.20 27.0 146.15 27.0 0.0 0
335.00 NFLX1429H335 139.20 0.00 139.20 17.0 141.00 27.0 0.0 0
340.00 NFLX1429H340 134.20 0.00 134.20 28.0 136.10 28.0 0.0 0
345.00 NFLX1429H345 129.25 0.00 129.25 23.0 131.00 27.0 0.0 0
350.00 NFLX1429H350 127.03 2.83 123.85 16.0 126.50 10.0 4.0 4
355.00 NFLX1429H355 119.20 0.00 118.85 16.0 121.50 16.0 0.0 0
360.00 NFLX1429H360 119.84 5.64 113.85 16.0 116.50 16.0 2.0 2
365.00 NFLX1429H365 109.20 0.00 109.20 29.0 111.00 22.0 0.0 0
370.00 NFLX1429H370 104.20 0.00 104.20 17.0 106.00 27.0 0.0 0
375.00 NFLX1429H375 100.89 1.69 99.20 27.0 101.00 27.0 1.0 1
380.00 NFLX1429H380 79.60 -14.80 94.40 51.0 96.00 17.0 10.0 22
385.00 NFLX1429H385 95.02 5.67 89.35 21.0 91.00 51.0 10.0 9
390.00 NFLX1429H390 84.20 0.00 84.20 30.0 86.00 36.0 0.0 0
395.00 NFLX1429H395 82.07 2.77 79.30 22.0 81.00 51.0 3.0 16
400.00 NFLX1429H400 73.20 0.00 74.30 36.0 76.00 32.0 5.0 182
405.00 NFLX1429H405 69.75 0.30 69.45 26.0 71.00 59.0 1.0 17
407.50 NFLX1429H407.5 66.27 -0.63 66.35 16.0 68.50 6.0 2.0 10
410.00 NFLX1429H410 64.85 0.65 64.20 6.0 66.50 16.0 2.0 28
412.50 NFLX1429H412.5 64.50 2.70 61.80 9.0 63.50 8.0 1.0 8
415.00 NFLX1429H415 62.45 3.25 59.20 9.0 61.00 8.0 1.0 5
417.50 NFLX1429H417.5 61.30 4.60 56.70 9.0 58.50 8.0 1.0 1
420.00 NFLX1429H420 65.00 10.60 54.40 8.0 56.00 8.0 5.0 65
422.50 NFLX1429H422.5 56.32 4.52 51.80 53.0 53.50 54.0 10.0 37
425.00 NFLX1429H425 47.28 0.00 49.25 103.0 51.00 108.0 16.0 51
427.50 NFLX1429H427.5 52.32 5.62 46.70 50.0 48.50 48.0 2.0 28
430.00 NFLX1429H430 45.68 0.00 44.25 112.0 46.05 110.0 18.0 195
432.50 NFLX1429H432.5 42.75 0.80 41.95 90.0 43.55 127.0 1.0 506
435.00 NFLX1429H435 45.00 5.60 39.40 35.0 41.05 58.0 4.0 78
437.50 NFLX1429H437.5 36.00 -0.95 36.95 34.0 38.55 59.0 1.0 57
440.00 NFLX1429H440 35.65 0.00 34.45 132.0 35.80 58.0 1.0 186
442.50 NFLX1429H442.5 38.94 6.99 31.95 36.0 32.85 32.0 3.0 35
445.00 NFLX1429H445 30.63 0.00 29.45 80.0 30.85 27.0 12.0 135
447.50 NFLX1429H447.5 27.25 0.00 26.95 47.0 27.70 23.0 1.0 43
450.00 NFLX1429H450 24.90 0.00 24.60 65.0 25.30 52.0 48.0 216
452.50 NFLX1429H452.5 23.85 0.00 22.10 113.0 23.40 8.0 1.0 100
455.00 NFLX1429H455 21.54 0.00 19.60 64.0 20.25 54.0 5.0 177
457.50 NFLX1429H457.5 16.92 -0.03 16.95 74.0 18.00 47.0 8.0 83
460.00 NFLX1429H460 15.52 0.00 14.95 14.0 15.50 25.0 54.0 708
462.50 NFLX1429H462.5 13.79 0.00 12.55 26.0 13.00 2.0 15.0 150
465.00 NFLX1429H465 10.30 0.00 10.10 6.0 10.45 3.0 191.0 533
467.50 NFLX1429H467.5 8.26 0.00 7.55 18.0 7.90 67.0 63.0 359
470.00 NFLX1429H470 5.50 0.00 5.30 8.0 5.55 3.0 741.0 1,208
472.50 NFLX1429H472.5 3.55 0.00 3.50 5.0 3.80 68.0 1065.0 492
475.00 NFLX1429H475 2.15 0.00 2.15 1.0 2.19 6.0 3695.0 1,266
477.50 NFLX1429H477.5 1.16 0.00 1.12 3.0 1.20 3.0 2477.0 1,122
480.00 NFLX1429H480 0.60 0.00 0.60 1.0 0.65 3.0 3971.0 2,351
482.50 NFLX1429H482.5 0.28 0.00 0.24 3.0 0.28 8.0 2257.0 1,291
485.00 NFLX1429H485 0.15 0.00 0.15 249.0 0.17 2.0 1937.0 2,489
487.50 NFLX1429H487.5 0.08 0.00 0.07 6.0 0.08 7.0 792.0 1,160
490.00 NFLX1429H490 0.06 0.00 0.04 4.0 0.06 26.0 888.0 2,085
492.50 NFLX1429H492.5 0.04 0.00 0.03 20.0 0.05 31.0 212.0 564
495.00 NFLX1429H495 0.03 0.00 0.03 11.0 0.04 5.0 526.0 1,645
497.50 NFLX1429H497.5 0.04 0.00 0.02 18.0 0.04 22.0 172.0 843
500.00 NFLX1429H500 0.03 0.00 0.01 1.0 0.03 18.0 316.0 1,509
502.50 NFLX1429H502.5 0.03 0.00 0.01 1.0 0.03 16.0 21.0 279
505.00 NFLX1429H505 0.01 0.00 0.02 1.0 0.03 21.0 131.0 560
507.50 NFLX1429H507.5 0.01 0.00 0.01 1.0 0.03 25.0 20.0 133
510.00 NFLX1429H510 0.03 0.00 0.01 18.0 0.03 26.0 100.0 715
512.50 NFLX1429H512.5 0.03 0.00 0.01 1.0 0.02 21.0 10.0 124
515.00 NFLX1429H515 0.02 0.00 0.01 12.0 0.03 24.0 21.0 430
520.00 NFLX1429H520 0.03 0.00 0.01 24.0 0.03 18.0 10.0 343
525.00 NFLX1429H525 0.01 0.00 0.01 107.0 0.02 102.0 25.0 289
530.00 NFLX1429H530 0.06 0.04 0.01 2.0 0.02 15.0 40.0 111
535.00 NFLX1429H535 0.04 0.02 0.01 17.0 0.02 7.0 4.0 105
540.00 NFLX1429H540 0.03 0.02 0.01 7.0 0.01 8.0 4.0 17
545.00 NFLX1429H545 0.04 0.03 0.01 7.0 0.01 10.0 4.0 4
550.00 NFLX1429H550 0.04 -0.04 0.01 2.0 0.08 40.0 6.0 7
555.00 NFLX1429H555 0.04 -0.03 0.01 1.0 0.07 37.0 2.0 2
560.00 NFLX1429H560 0.03 -0.05 0.02 1.0 0.08 35.0 6.0 30
565.00 NFLX1429H565 0.03 -0.04 0.00 0.0 0.07 37.0 4.0 4
570.00 NFLX1429H570 0.03 -0.04 0.60 143.0 0.07 32.0 3.0 13
580.00 NFLX1429H580 0.08 0.00 0.45 136.0 0.08 30.0 0.0 0
590.00 NFLX1429H590 0.07 0.00 0.31 78.0 0.07 28.0 0.0 0
600.00 NFLX1429H600 0.07 0.00 0.21 46.0 0.07 22.0 0.0 0

Put Options: NFLX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
315.00 NFLX1429T315 0.02 0.00 0.00 0.0 0.02 1.0 0.0 0
320.00 NFLX1429T320 0.07 0.00 0.00 0.0 0.07 22.0 0.0 0
325.00 NFLX1429T325 0.07 0.00 0.02 21.0 0.07 30.0 0.0 0
330.00 NFLX1429T330 0.07 0.00 0.04 21.0 0.07 24.0 0.0 0
335.00 NFLX1429T335 0.08 0.00 0.01 21.0 0.09 21.0 0.0 0
340.00 NFLX1429T340 0.11 0.00 0.04 13.0 4.90 1.0 0.0 0
345.00 NFLX1429T345 0.15 0.00 0.04 23.0 0.16 2.0 0.0 0
350.00 NFLX1429T350 0.10 -0.05 0.03 19.0 4.90 1.0 1.0 119
355.00 NFLX1429T355 0.15 0.00 0.04 14.0 0.15 2.0 0.0 0
360.00 NFLX1429T360 0.11 -0.04 0.01 3.0 0.15 2.0 1.0 63
365.00 NFLX1429T365 4.90 0.00 0.01 1.0 0.11 1.0 0.0 0
370.00 NFLX1429T370 0.01 -0.03 0.01 2.0 0.04 3.0 2.0 83
375.00 NFLX1429T375 0.07 0.03 0.01 2.0 0.04 15.0 90.0 90
380.00 NFLX1429T380 0.02 -0.11 0.01 3.0 0.13 9.0 10.0 111
385.00 NFLX1429T385 0.31 0.19 0.01 7.0 0.12 11.0 13.0 13
390.00 NFLX1429T390 0.07 -0.06 0.01 6.0 0.12 11.0 1.0 97
395.00 NFLX1429T395 0.62 0.55 0.04 1.0 0.07 32.0 9.0 11
400.00 NFLX1429T400 0.01 -0.03 0.01 3.0 0.04 4.0 10.0 197
405.00 NFLX1429T405 0.03 0.01 0.01 12.0 0.13 10.0 2.0 240
407.50 NFLX1429T407.5 0.03 0.02 0.01 1.0 0.01 1.0 76.0 153
410.00 NFLX1429T410 0.01 0.00 0.01 1.0 0.01 4.0 50.0 449
412.50 NFLX1429T412.5 0.01 0.00 0.01 1.0 0.01 13.0 6.0 120
415.00 NFLX1429T415 0.03 0.02 0.01 4.0 0.01 1.0 4.0 214
417.50 NFLX1429T417.5 0.01 0.00 0.01 1.0 0.01 12.0 4.0 79
420.00 NFLX1429T420 0.01 0.00 0.01 4.0 0.01 9.0 3.0 229
422.50 NFLX1429T422.5 0.01 0.00 0.01 1.0 0.01 1.0 5.0 110
425.00 NFLX1429T425 0.02 0.01 0.01 4.0 0.01 1.0 1.0 461
427.50 NFLX1429T427.5 0.01 0.00 0.01 1.0 0.01 1.0 1.0 120
430.00 NFLX1429T430 0.02 0.00 0.01 120.0 0.01 1.0 115.0 574
432.50 NFLX1429T432.5 0.01 -0.01 0.01 1.0 0.02 23.0 3.0 339
435.00 NFLX1429T435 0.02 0.00 0.01 1.0 0.02 24.0 15.0 867
437.50 NFLX1429T437.5 0.02 0.00 0.01 3.0 0.02 1.0 6.0 280
440.00 NFLX1429T440 0.03 0.00 0.02 1.0 0.02 1.0 2.0 555
442.50 NFLX1429T442.5 0.02 0.01 0.01 2.0 0.01 15.0 7.0 461
445.00 NFLX1429T445 0.03 0.01 0.01 1.0 0.02 8.0 39.0 876
447.50 NFLX1429T447.5 0.04 0.00 0.01 2.0 0.02 18.0 2.0 458
450.00 NFLX1429T450 0.02 0.00 0.01 1.0 0.02 10.0 70.0 1,905
452.50 NFLX1429T452.5 0.04 0.00 0.01 3.0 0.03 2.0 13.0 278
455.00 NFLX1429T455 0.03 0.00 0.01 25.0 0.03 12.0 92.0 1,190
457.50 NFLX1429T457.5 0.04 0.00 0.02 23.0 0.04 29.0 88.0 457
460.00 NFLX1429T460 0.05 0.00 0.03 10.0 0.05 32.0 485.0 1,883
462.50 NFLX1429T462.5 0.04 0.00 0.05 19.0 0.07 18.0 534.0 954
465.00 NFLX1429T465 0.11 0.00 0.11 9.0 0.13 9.0 2747.0 3,310
467.50 NFLX1429T467.5 0.23 0.00 0.21 6.0 0.24 8.0 2065.0 2,488
470.00 NFLX1429T470 0.44 0.00 0.43 3.0 0.50 5.0 5805.0 4,430
472.50 NFLX1429T472.5 1.01 0.00 0.93 1.0 1.07 1.0 2606.0 2,287
475.00 NFLX1429T475 1.90 0.00 1.87 74.0 2.00 2.0 4123.0 5,090
477.50 NFLX1429T477.5 3.52 0.00 3.35 3.0 3.65 10.0 886.0 1,124
480.00 NFLX1429T480 5.30 0.00 5.20 8.0 5.60 3.0 1048.0 1,491
482.50 NFLX1429T482.5 7.78 0.00 7.75 16.0 8.00 16.0 84.0 270
485.00 NFLX1429T485 9.90 0.00 9.80 7.0 10.20 14.0 105.0 383
487.50 NFLX1429T487.5 12.45 0.00 12.20 7.0 12.65 35.0 15.0 82
490.00 NFLX1429T490 14.22 0.00 14.40 2.0 15.15 44.0 27.0 140
492.50 NFLX1429T492.5 12.75 -3.65 16.40 24.0 17.90 14.0 15.0 10
495.00 NFLX1429T495 19.27 0.00 19.45 25.0 20.05 19.0 1.0 48
497.50 NFLX1429T497.5 20.18 -1.27 21.45 64.0 22.85 18.0 10.0 10
500.00 NFLX1429T500 23.00 -0.95 23.95 53.0 25.40 17.0 1.0 1
502.50 NFLX1429T502.5 26.50 0.00 26.50 55.0 27.90 15.0 0.0 0
505.00 NFLX1429T505 34.95 5.95 29.00 27.0 29.85 2.0 1.0 1
507.50 NFLX1429T507.5 31.50 0.00 31.50 55.0 32.90 17.0 0.0 0
510.00 NFLX1429T510 34.00 0.00 34.00 45.0 35.55 22.0 0.0 0
512.50 NFLX1429T512.5 36.50 0.00 36.50 56.0 38.05 30.0 0.0 0
515.00 NFLX1429T515 39.00 0.00 39.00 44.0 40.40 18.0 0.0 0
520.00 NFLX1429T520 44.00 0.00 44.00 48.0 45.30 18.0 0.0 0
525.00 NFLX1429T525 49.00 0.00 49.00 44.0 50.80 54.0 0.0 0
530.00 NFLX1429T530 54.00 0.00 54.00 6.0 56.15 16.0 0.0 0
535.00 NFLX1429T535 58.50 0.00 58.50 16.0 60.80 6.0 0.0 0
540.00 NFLX1429T540 63.50 0.00 63.50 16.0 66.15 16.0 0.0 0
545.00 NFLX1429T545 68.50 0.00 68.50 16.0 71.15 16.0 0.0 0
550.00 NFLX1429T550 73.50 0.00 73.50 16.0 75.80 6.0 0.0 0
555.00 NFLX1429T555 78.50 0.00 78.50 10.0 80.80 6.0 0.0 0
560.00 NFLX1429T560 84.00 0.00 83.50 16.0 86.15 15.0 0.0 0
565.00 NFLX1429T565 89.00 0.00 88.50 16.0 91.15 16.0 0.0 0
570.00 NFLX1429T570 94.00 0.00 93.05 1.0 96.05 15.0 0.0 0
580.00 NFLX1429T580 103.85 0.00 103.85 27.0 105.80 26.0 0.0 0
590.00 NFLX1429T590 114.00 0.00 114.00 28.0 115.80 27.0 0.0 0
600.00 NFLX1429T600 123.50 0.00 124.00 27.0 125.75 22.0 0.0 0
Trading Center