NFLX

Netflix, Inc. (NFLX) Option Chain

$437.455
*  
9.015
2.1%
Get NFLX Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading NFLX now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


NFLX Options:  Type:

Option Chain for Netflix, Inc. ( NFLX)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Jan 23, 2015 43.02 9.84 42.20 43.10 8 681 NFLX 395 Jan 23, 2015 0.01 -0.03 0.01 281 1596
Jan 23, 2015 37.19 9.04 37.25 38.05 54 1436 NFLX 400 Jan 23, 2015 0.01 -0.09 0.01 54 3569
Jan 23, 2015 33.00 9.50 32.25 33.05 34 1023 NFLX 405 Jan 23, 2015 0.07 -0.02 0.01 21 2631
Jan 23, 2015 24.24 5.74 27.30 28.05 15 1033 NFLX 410 Jan 23, 2015 0.03 -0.14 0.01 7 2486
Jan 23, 2015 21.00 7.26 21.70 23.05 49 1388 NFLX 415 Jan 23, 2015 0.01 -0.25 0.01 218 2029
Jan 23, 2015 15.81 6.81 17.40 18.05 204 3430 NFLX 420 Jan 23, 2015 0.11 -0.53 0.01 191 2258
Jan 23, 2015 12.31 7.06 12.25 13.05 220 2775 NFLX 425 Jan 23, 2015 0.03 -1.76 0.01 277 1194
Jan 23, 2015 7.60 5.15 7.20 7.80 811 2108 NFLX 430 Jan 23, 2015 0.05 -3.95 0.01 0.02 257 381
Jan 23, 2015 2.11 1.07 2.50 2.79 773 1876 NFLX 435 Jan 23, 2015 0.04 -8.06 0.01 0.02 558 218
Jan 23, 2015 0.02 -0.41 0.01 482 1923 NFLX 440 Jan 23, 2015 2.80 -9.20 2.30 2.93 41 27
Jan 23, 2015 0.03 -0.16 0.01 259 1155 NFLX 445 Jan 23, 2015 15.15 -22.10 7.00 8.10 10 10
Jan 23, 2015 0.05 -0.07 0.01 12 1101 NFLX 450 Jan 23, 2015 12.95 -23.90 12.10 13.10 10 7
Jan 23, 2015 0.01 -0.04 0.01 60 917 NFLX 455 Jan 23, 2015 47.25 16.75 18.30 0 8
Jan 23, 2015 0.01 -0.04 0.01 10 56 NFLX 460 Jan 23, 2015 21.45 24.65 0
Jan 23, 2015 0.03 -0.01 0.01 0 49 NFLX 465 Jan 23, 2015 26.70 28.55 0
Jan 23, 2015 0.01 -0.02 0.01 18 6 NFLX 470 Jan 23, 2015 31.55 33.60 0
Jan 23, 2015 0.04 0.01 0 22 NFLX 475 Jan 23, 2015 36.55 38.35 0
Jan 23, 2015 0.02 0.01 0 5 NFLX 480 Jan 23, 2015 41.85 43.35 0
Jan 30, 2015 42.30 8.30 42.35 43.15 30 76 NFLX 395 Jan 30, 2015 0.27 -0.41 0.18 0.24 31 552
Jan 30, 2015 25.64 9.54 38.75 41.10 0 5 NFLX 397.5 Jan 30, 2015 0.33 -0.54 0.19 0.30 35 44
Jan 30, 2015 37.92 9.03 37.50 38.15 39 266 NFLX 400 Jan 30, 2015 0.33 -0.74 0.30 0.36 27 1191
Jan 30, 2015 34.12 7.12 35.00 35.75 1 7 NFLX 402.5 Jan 30, 2015 0.56 -0.69 0.36 0.46 3 27
Jan 30, 2015 32.00 6.87 32.70 33.25 32 302 NFLX 405 Jan 30, 2015 0.50 -1.00 0.41 0.53 11 436
Jan 30, 2015 24.50 4.30 30.20 31.15 2 3 NFLX 407.5 Jan 30, 2015 0.63 -1.30 0.58 0.69 1 30
Jan 30, 2015 20.20 -0.15 27.80 28.65 5 322 NFLX 410 Jan 30, 2015 0.92 -1.48 0.71 0.82 28 478
Jan 30, 2015 25.10 13.10 25.30 26.50 2 10 NFLX 412.5 Jan 30, 2015 1.16 -1.74 0.95 1.03 1 45
Jan 30, 2015 24.70 8.45 23.50 24.05 23 360 NFLX 415 Jan 30, 2015 1.20 -2.25 1.13 1.27 9 336
Jan 30, 2015 14.00 -0.94 20.35 22.00 1 38 NFLX 417.5 Jan 30, 2015 1.70 -2.45 1.43 1.58 2 39
Jan 30, 2015 19.07 5.87 19.15 19.85 15 462 NFLX 420 Jan 30, 2015 1.92 -2.93 1.90 1.97 111 287
Jan 30, 2015 15.60 4.95 17.10 17.70 2 45 NFLX 422.5 Jan 30, 2015 2.65 -3.25 2.25 2.43 5 89
Jan 30, 2015 15.00 4.91 15.15 15.75 4 501 NFLX 425 Jan 30, 2015 3.00 -3.90 2.77 3.05 15 102
Jan 30, 2015 13.31 4.61 13.35 13.80 84 60 NFLX 427.5 Jan 30, 2015 8.00 0.29 3.40 3.70 1 31
Jan 30, 2015 11.38 3.88 11.65 12.10 32 568 NFLX 430 Jan 30, 2015 5.00 -4.00 4.15 4.45 155 123
Jan 30, 2015 5.95 -0.40 9.80 10.50 1 74 NFLX 432.5 Jan 30, 2015 5.30 -11.40 5.05 5.40 1 7
Jan 30, 2015 8.72 3.37 8.60 9.10 24 287 NFLX 435 Jan 30, 2015 6.55 -5.05 6.10 6.40 17 31
Jan 30, 2015 4.70 0.15 7.30 7.65 5 35 NFLX 437.5 Jan 30, 2015 8.70 -13.00 7.25 7.65 2 15
Jan 30, 2015 5.65 1.80 6.15 6.40 31 511 NFLX 440 Jan 30, 2015 8.90 -6.85 8.55 8.95 1 58
Jan 30, 2015 4.65 1.75 5.05 5.40 1 17 NFLX 442.5 Jan 30, 2015 10.50 9.90 10.40 1
Jan 30, 2015 4.20 2.02 4.20 4.35 34 424 NFLX 445 Jan 30, 2015 11.50 -7.30 11.55 12.05 31 3
Jan 30, 2015 3.35 1.35 3.50 3.70 8 11 NFLX 447.5 Jan 30, 2015 13.84 13.35 14.30 2
Jan 30, 2015 2.84 1.19 2.81 3.00 32 427 NFLX 450 Jan 30, 2015 15.50 -10.10 15.25 15.70 4 19
Jan 30, 2015 1.89 0.84 1.82 1.98 31 151 NFLX 455 Jan 30, 2015 20.98 -6.87 19.15 20.55 13 10
Jan 30, 2015 1.32 0.60 1.14 1.27 16 104 NFLX 460 Jan 30, 2015 23.06 23.10 25.15 6
Jan 30, 2015 0.74 0.26 0.72 0.85 65 89 NFLX 465 Jan 30, 2015 28.47 27.60 29.55 3
Jan 30, 2015 0.58 0.26 0.46 0.57 14 22 NFLX 470 Jan 30, 2015 32.00 34.25 0
Jan 30, 2015 0.31 0.27 0.40 7 NFLX 475 Jan 30, 2015 37.10 39.00 0
Jan 30, 2015 0.19 0.19 0.28 2 NFLX 480 Jan 30, 2015 41.75 43.85 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.