Quantcast
NFLX

Netflix, Inc. (NFLX) Option Chain

$273
*  
1.88
0.68%
Get NFLX Alerts
*Delayed - data as of Dec. 13, 2018 12:45 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.
Dec 07, 2018 25.73 0 0 NFLX 247.5 Dec 07, 2018 0.02 0 748
Dec 07, 2018 16.00 0 0 NFLX 250 Dec 07, 2018 0.01 0 2284
Dec 07, 2018 16.00 0 0 NFLX 252.5 Dec 07, 2018 0.01 0 1191
Dec 07, 2018 8.30 0 0 NFLX 255 Dec 07, 2018 0.01 0 912
Dec 07, 2018 7.90 0 0 NFLX 257.5 Dec 07, 2018 0.03 0 1587
Dec 07, 2018 5.08 0 0 NFLX 260 Dec 07, 2018 0.01 0 1655
Dec 07, 2018 2.30 0 0 NFLX 262.5 Dec 07, 2018 0.07 0 1433
Dec 07, 2018 0.98 0 462 NFLX 265 Dec 07, 2018 0.52 0 330
Dec 07, 2018 0.06 0 1007 NFLX 267.5 Dec 07, 2018 2.59 0 0
Dec 07, 2018 0.01 0 1199 NFLX 270 Dec 07, 2018 5.00 0 0
Dec 07, 2018 0.03 0 1762 NFLX 272.5 Dec 07, 2018 7.90 0 0
Dec 07, 2018 0.01 0 2692 NFLX 275 Dec 07, 2018 10.50 0 0
Dec 07, 2018 0.02 0 759 NFLX 277.5 Dec 07, 2018 12.63 0 0
Dec 07, 2018 0.01 0 2222 NFLX 280 Dec 07, 2018 15.20 0 0
Dec 07, 2018 0.03 0 960 NFLX 282.5 Dec 07, 2018 16.00 0 0
Dec 07, 2018 0.01 0 2904 NFLX 285 Dec 07, 2018 20.60 0 0
Dec 07, 2018 0.01 0 1907 NFLX 287.5 Dec 07, 2018 22.89 0 0
Dec 07, 2018 0.01 0 3252 NFLX 290 Dec 07, 2018 25.01 0 0
Dec 07, 2018 0.01 0 1251 NFLX 292.5 Dec 07, 2018 27.05 0 0
Dec 07, 2018 0.01 0 2199 NFLX 295 Dec 07, 2018 30.30 0 0
Dec 07, 2018 0.01 0 1422 NFLX 297.5 Dec 07, 2018 31.80 0 0
Dec 07, 2018 0.01 0 4171 NFLX 300 Dec 07, 2018 35.33 0 0
Dec 14, 2018 28.26 25.15 26.85 0 20 NFLX 247.5 Dec 14, 2018 0.11 -0.08 0.08 0.11 109 1238
Dec 14, 2018 26.80 0.98 22.75 24.35 4 75 NFLX 250 Dec 14, 2018 0.14 -0.13 0.13 0.16 554 1818
Dec 14, 2018 28.81 20.20 21.95 0 109 NFLX 252.5 Dec 14, 2018 0.22 -0.11 0.19 0.22 161 985
Dec 14, 2018 23.90 18.35 19.10 0 171 NFLX 255 Dec 14, 2018 0.30 -0.21 0.28 0.31 489 1788
Dec 14, 2018 18.40 15.90 16.70 0 80 NFLX 257.5 Dec 14, 2018 0.43 -0.27 0.40 0.44 465 941
Dec 14, 2018 15.00 -6.10 13.70 14.35 25 250 NFLX 260 Dec 14, 2018 0.60 -0.29 0.58 0.62 1048 2197
Dec 14, 2018 11.00 -3.99 11.45 12.10 12 269 NFLX 262.5 Dec 14, 2018 0.90 -0.34 0.84 0.90 240 856
Dec 14, 2018 10.02 -1.83 9.35 9.75 82 733 NFLX 265 Dec 14, 2018 1.22 -0.45 1.19 1.27 1853 1627
Dec 14, 2018 7.60 -3.46 7.35 7.65 201 696 NFLX 267.5 Dec 14, 2018 1.74 -0.41 1.72 1.78 700 1062
Dec 14, 2018 5.80 -2.10 5.60 5.80 629 1723 NFLX 270 Dec 14, 2018 2.43 -0.35 2.40 2.50 5936 2315
Dec 14, 2018 4.20 -2.13 4.05 4.20 585 654 NFLX 272.5 Dec 14, 2018 3.35 -0.30 3.30 3.45 1347 1129
Dec 14, 2018 2.92 -1.90 2.78 2.91 2578 1898 NFLX 275 Dec 14, 2018 4.70 0.15 4.50 4.70 4487 1559
Dec 14, 2018 1.85 -1.75 1.81 1.90 2144 713 NFLX 277.5 Dec 14, 2018 6.05 0.05 5.85 6.25 1888 926
Dec 14, 2018 1.14 -1.48 1.11 1.19 3641 3242 NFLX 280 Dec 14, 2018 7.80 0.38 7.55 8.10 1354 881
Dec 14, 2018 0.70 -1.12 0.64 0.71 2610 1239 NFLX 282.5 Dec 14, 2018 9.73 0.63 9.50 10.15 107 185
Dec 14, 2018 0.40 -0.82 0.36 0.41 2492 2733 NFLX 285 Dec 14, 2018 12.35 1.47 11.65 12.35 274 1621
Dec 14, 2018 0.24 -0.56 0.20 0.23 1140 1543 NFLX 287.5 Dec 14, 2018 13.75 0.63 14.00 14.65 8 138
Dec 14, 2018 0.15 -0.38 0.11 0.13 1748 3453 NFLX 290 Dec 14, 2018 17.60 2.10 16.35 17.05 32 651
Dec 14, 2018 0.08 -0.30 0.08 0.09 6284 1720 NFLX 292.5 Dec 14, 2018 14.50 -2.95 18.75 19.75 5 347
Dec 14, 2018 0.08 -0.16 0.03 0.07 853 3078 NFLX 295 Dec 14, 2018 19.48 -0.32 21.25 22.00 2 266
Dec 14, 2018 0.04 -0.13 0.02 0.06 124 777 NFLX 297.5 Dec 14, 2018 21.30 0.97 23.40 25.05 1 153
Dec 14, 2018 0.03 -0.07 0.03 0.04 608 2569 NFLX 300 Dec 14, 2018 27.90 4.70 25.80 27.45 41 350
Dec 21, 2018 30.45 3.55 27.25 27.95 1 11 NFLX 247.5 Dec 21, 2018 1.52 -0.11 1.47 1.54 106 131
Dec 21, 2018 25.59 -2.56 25.05 25.75 2 255 NFLX 250 Dec 21, 2018 1.82 -0.18 1.76 1.84 297 2654
Dec 21, 2018 25.95 -3.90 22.85 23.55 5 58 NFLX 252.5 Dec 21, 2018 2.09 -0.28 2.09 2.18 54 262
Dec 21, 2018 20.30 -8.15 20.65 21.45 3 268 NFLX 255 Dec 21, 2018 2.51 -0.18 2.52 2.58 142 2389
Dec 21, 2018 18.30 -7.05 18.80 19.30 6 82 NFLX 257.5 Dec 21, 2018 2.94 -0.21 2.97 3.10 171 194
Dec 21, 2018 17.25 -2.76 16.80 17.15 29 1462 NFLX 260 Dec 21, 2018 3.47 -0.20 3.50 3.65 314 2114

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.