Quantcast
NFLX

Netflix, Inc. (NFLX) Option Chain

$366.7482
*  
5.5582
1.54%
Get NFLX Alerts
*Delayed - data as of Sep. 24, 2018 10:03 ET  -  Find a broker to begin trading NFLX now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    NFLX Real Time
 
 
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 "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Sep 21, 2018 31.27 0 0 NFLX 330
Sep 21, 2018 29.40 0 0 NFLX 332.5 Sep 21, 2018 0.02 0 859
Sep 21, 2018 26.30 0 0 NFLX 335 Sep 21, 2018 0.01 0 2987
Sep 21, 2018 24.31 0 0 NFLX 337.5 Sep 21, 2018 0.03 0 823
Sep 21, 2018 21.00 0 0 NFLX 340 Sep 21, 2018 0.01 0 18384
Sep 21, 2018 20.39 0 0 NFLX 342.5 Sep 21, 2018 0.01 0 1524
Sep 21, 2018 16.88 0 0 NFLX 345 Sep 21, 2018 0.01 0 2352
Sep 21, 2018 15.30 0 0 NFLX 347.5 Sep 21, 2018 0.02 0 1955
Sep 21, 2018 11.34 0 0 NFLX 350 Sep 21, 2018 0.01 0 12977
Sep 21, 2018 8.74 0 0 NFLX 352.5 Sep 21, 2018 0.04 0 1207
Sep 21, 2018 5.95 0 0 NFLX 355 Sep 21, 2018 0.01 0 2758
Sep 21, 2018 3.93 0 0 NFLX 357.5 Sep 21, 2018 0.04 0 1324
Sep 21, 2018 0.88 0 0 NFLX 360 Sep 21, 2018 0.05 0 4808
Sep 21, 2018 0.04 0 698 NFLX 362.5 Sep 21, 2018 1.61 0 0
Sep 21, 2018 0.01 0 4946 NFLX 365 Sep 21, 2018 3.94 0 0
Sep 21, 2018 0.01 0 3932 NFLX 367.5 Sep 21, 2018 6.60 0 1
Sep 21, 2018 0.01 0 10004 NFLX 370 Sep 21, 2018 9.15 0 0
Sep 21, 2018 0.01 0 3193 NFLX 372.5 Sep 21, 2018 10.70 0 0
Sep 21, 2018 0.01 0 6536 NFLX 375 Sep 21, 2018 11.79 0 0
Sep 21, 2018 0.01 0 1657 NFLX 377.5 Sep 21, 2018 16.50 0 0
Sep 21, 2018 0.01 0 7717 NFLX 380 Sep 21, 2018 17.46 0 0
Sep 21, 2018 0.02 0 1163 NFLX 382.5 Sep 21, 2018 12.07 0 0
Sep 21, 2018 0.01 0 4603 NFLX 385 Sep 21, 2018 22.53 0 0
Sep 21, 2018 0.01 0 930 NFLX 387.5 Sep 21, 2018 22.45 0 0
Sep 21, 2018 0.01 0 6395 NFLX 390 Sep 21, 2018 27.56 0 0
Sep 21, 2018 0.01 0 795 NFLX 392.5 Sep 21, 2018 29.65 0 0
Sep 21, 2018 0.01 0 1433 NFLX 395 Sep 21, 2018 29.95 0 0
Sep 21, 2018 0.01 0 400 NFLX 397.5 Sep 21, 2018 36.47 0 0
Sep 21, 2018 0.01 0 8661 NFLX 400 Sep 21, 2018 39.15 0 0
Sep 21, 2018 0.01 0 78 NFLX 402.5 Sep 21, 2018 44.01 0 0
Sep 28, 2018 35.80 3.80 36.55 37.30 7 269 NFLX 330
Sep 28, 2018 34.73 33.85 35.40 0 47 NFLX 332.5 Sep 28, 2018 0.32 -0.09 0.27 0.33 72 309
Sep 28, 2018 22.85 -4.25 31.90 32.45 17 114 NFLX 335 Sep 28, 2018 0.38 -0.23 0.34 0.40 98 743
Sep 28, 2018 29.15 29.05 30.25 0 142 NFLX 337.5 Sep 28, 2018 0.45 -0.23 0.43 0.50 82 475
Sep 28, 2018 27.41 5.21 27.10 27.65 15 255 NFLX 340 Sep 28, 2018 0.61 -0.34 0.54 0.62 816 1225
Sep 28, 2018 24.44 4.19 24.70 25.25 3 129 NFLX 342.5 Sep 28, 2018 0.80 -0.46 0.68 0.77 182 467
Sep 28, 2018 20.90 2.20 22.30 23.00 12 316 NFLX 345 Sep 28, 2018 1.05 -0.52 0.87 0.96 365 1011
Sep 28, 2018 11.20 -5.00 20.05 20.70 1 163 NFLX 347.5 Sep 28, 2018 1.28 -0.41 1.11 1.21 133 624
Sep 28, 2018 17.57 2.92 18.05 18.50 52 401 NFLX 350 Sep 28, 2018 1.47 -1.09 1.45 1.51 969 1801
Sep 28, 2018 15.70 3.70 15.85 16.35 87 246 NFLX 352.5 Sep 28, 2018 1.85 -1.35 1.79 1.92 85 473
Sep 28, 2018 13.10 2.83 13.90 14.30 239 712 NFLX 355 Sep 28, 2018 2.34 -1.66 2.28 2.36 503 1377
Sep 28, 2018 11.60 3.05 12.00 12.40 825 406 NFLX 357.5 Sep 28, 2018 3.17 -1.78 2.86 3.05 1150 1047
Sep 28, 2018 10.04 2.97 10.20 10.60 1699 1983 NFLX 360 Sep 28, 2018 3.60 -2.33 3.55 3.75 796 1844
Sep 28, 2018 8.50 2.55 8.60 8.95 665 642 NFLX 362.5 Sep 28, 2018 4.50 -2.55 4.40 4.65 285 956
Sep 28, 2018 7.45 2.75 7.15 7.45 2406 2198 NFLX 365 Sep 28, 2018 5.70 -2.85 5.45 5.55 486 1438
Sep 28, 2018 6.04 2.19 5.85 6.15 864 1225 NFLX 367.5 Sep 28, 2018 7.12 -3.09 6.55 6.90 74 576
Sep 28, 2018 4.87 1.82 4.75 5.00 2168 3609 NFLX 370 Sep 28, 2018 8.00 -3.84 7.90 8.25 198 1012
Sep 28, 2018 3.80 1.42 3.80 4.00 612 1208 NFLX 372.5 Sep 28, 2018 10.50 -3.25 9.45 9.80 32 387
Sep 28, 2018 3.12 1.26 3.00 3.15 1805 2613 NFLX 375 Sep 28, 2018 11.70 -3.49 11.15 11.55 41 409
Sep 28, 2018 2.40 0.95 2.36 2.49 387 1051 NFLX 377.5 Sep 28, 2018 13.65 -3.44 12.85 13.40 18 255

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.