NFLX Options | Netflix, Inc. Stock - Yahoo! India Finance

BSE

0.35% NSE

0.47%

Netflix, Inc. (NFLX)

-NasdaqGS

228.56 8.53(3.60%) 23 May 1:30AM|After Hours : 229.25 0.69 (0.30%) 23 May 5:27AM

Add to Portfolio

Options

Get Options for:

View By Expiration: May 2013 | Jun 2013 | Jul 2013 | Aug 2013 | Sep 2013 | Dec 2013 | Jan 2014 | Jan 2015

Call Options

Expire at close Saturday 18 January 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
27.50	NFLX140118C00027500	141.90	0.00	199.65	202.00	0	3
30.00	NFLX140118C00030000	141.50	0.00	197.40	199.50	0	4
32.50	NFLX140118C00032500	69.60	0.00	194.90	197.10	0	1
40.00	NFLX140118C00040000	124.59	0.00	187.40	189.90	1	29
45.00	NFLX140118C00045000	141.00	0.00	182.40	184.90	0	33
47.50	NFLX140118C00047500	48.90	0.00	179.90	182.10	0	4
50.00	NFLX140118C00050000	165.00	0.00	177.40	179.90	605	275
52.50	NFLX140118C00052500	122.40	0.00	174.90	177.10	0	66
55.00	NFLX140118C00055000	185.00	0.00	172.40	174.50	1	253
57.50	NFLX140118C00057500	135.40	0.00	169.90	172.10	0	26
60.00	NFLX140118C00060000	181.60	0.00	167.40	169.55	1	287
62.50	NFLX140118C00062500	154.30	0.00	164.90	167.10	1	79
65.00	NFLX140118C00065000	174.93	0.00	162.40	164.75	3	370
67.50	NFLX140118C00067500	161.37	0.00	159.90	161.80	3	130
70.00	NFLX140118C00070000	143.99	0.00	157.40	159.35	6	363
72.50	NFLX140118C00072500	141.20	0.00	154.90	157.35	2	98
75.00	NFLX140118C00075000	161.00	0.00	152.40	154.10	1	3,518
77.50	NFLX140118C00077500	159.26	0.00	150.15	151.60	2	30
80.00	NFLX140118C00080000	163.67	0.00	147.50	149.25	125	282
82.50	NFLX140118C00082500	159.20	0.00	145.05	146.75	6	129
85.00	NFLX140118C00085000	151.00	0.00	142.55	144.20	1	311
87.50	NFLX140118C00087500	128.77	0.00	140.10	141.80	1	81
90.00	NFLX140118C00090000	153.00	0.00	138.40	139.80	1	786
92.50	NFLX140118C00092500	118.55	0.00	135.25	137.25	2	108
95.00	NFLX140118C00095000	113.68	0.00	132.85	134.60	11	162
97.50	NFLX140118C00097500	126.95	0.00	130.35	132.80	2	123
100.00	NFLX140118C00100000	136.30	0.00	128.10	129.75	1	301
105.00	NFLX140118C00105000	113.03	0.00	123.30	125.10	1	290
110.00	NFLX140118C00110000	129.14	0.00	118.65	120.25	1	592
115.00	NFLX140118C00115000	115.21	0.00	114.15	115.70	1	33
120.00	NFLX140118C00120000	117.30	5.51	110.30	111.10	1	147
125.00	NFLX140118C00125000	113.40	0.00	105.50	106.75	1	384
130.00	NFLX140118C00130000	102.00	6.42	101.15	102.30	1	109
135.00	NFLX140118C00135000	106.05	0.00	96.75	97.95	1	107
140.00	NFLX140118C00140000	102.75	0.00	92.60	93.75	3	138
145.00	NFLX140118C00145000	86.90	0.00	88.50	89.60	1	73
150.00	NFLX140118C00150000	84.00	10.15	84.80	85.55	4	356
155.00	NFLX140118C00155000	64.86	0.00	80.75	81.60	1	118
160.00	NFLX140118C00160000	88.13	0.00	76.55	77.75	2	172
165.00	NFLX140118C00165000	58.00	0.00	73.20	74.00	2	103
170.00	NFLX140118C00170000	78.30	0.00	69.25	70.50	2	651
175.00	NFLX140118C00175000	76.25	0.00	65.70	66.85	2	118
180.00	NFLX140118C00180000	72.00	0.00	62.60	63.45	1	590
185.00	NFLX140118C00185000	66.50	0.00	58.95	60.10	3	228
190.00	NFLX140118C00190000	61.30	2.20	55.90	56.95	2	273
195.00	NFLX140118C00195000	55.30	4.40	53.25	53.95	1	267
200.00	NFLX140118C00200000	49.00	8.15	50.20	51.00	2	1,939
205.00	NFLX140118C00205000	52.05	14.30	47.00	48.05	1	123
210.00	NFLX140118C00210000	48.50	3.38	44.80	45.30	4	99
215.00	NFLX140118C00215000	41.75	5.75	41.85	42.70	15	158
220.00	NFLX140118C00220000	43.36	2.05	39.35	40.20	7	475
225.00	NFLX140118C00225000	41.10	3.15	37.10	37.80	5	288
230.00	NFLX140118C00230000	36.55	3.45	34.80	35.55	21	223
235.00	NFLX140118C00235000	32.70	5.90	32.95	33.40	20	51
240.00	NFLX140118C00240000	30.30	4.80	30.65	31.35	10	738
245.00	NFLX140118C00245000	33.25	0.00	28.75	29.45	10	151
250.00	NFLX140118C00250000	28.50	2.82	27.10	27.60	11	371
255.00	NFLX140118C00255000	33.60	0.00	25.35	25.80	32	336
260.00	NFLX140118C00260000	23.92	5.05	23.45	24.25	4	254
265.00	NFLX140118C00265000	25.50	0.25	22.05	22.60	5	155
270.00	NFLX140118C00270000	20.20	3.94	20.55	21.15	30	454
275.00	NFLX140118C00275000	22.50	1.20	19.20	19.75	2	110
280.00	NFLX140118C00280000	18.27	4.23	18.00	18.50	6	91
285.00	NFLX140118C00285000	20.20	0.00	16.35	17.25	91	254
290.00	NFLX140118C00290000	15.50	3.25	15.55	16.10	2	223
295.00	NFLX140118C00295000	19.05	0.00	14.45	15.00	1	59
300.00	NFLX140118C00300000	13.50	2.61	13.60	13.95	25	905
305.00	NFLX140118C00305000	13.25	3.50	12.65	13.00	1	43
310.00	NFLX140118C00310000	11.95	2.35	11.80	12.10	154	97
315.00	NFLX140118C00315000	11.50	3.15	10.95	11.30	1	66
320.00	NFLX140118C00320000	11.45	0.70	10.20	10.55	27	162
325.00	NFLX140118C00325000	12.77	0.00	9.40	9.75	11	61
330.00	NFLX140118C00330000	10.10	0.47	8.75	9.05	1	126
335.00	NFLX140118C00335000	9.47	0.93	8.10	8.40	2	161
340.00	NFLX140118C00340000	9.05	0.95	7.55	7.85	2	101
345.00	NFLX140118C00345000	7.15	2.05	7.00	7.30	82	284
350.00	NFLX140118C00350000	6.40	1.69	6.45	6.70	9	535
360.00	NFLX140118C00360000	7.05	0.00	5.55	5.85	1	190
370.00	NFLX140118C00370000	4.90	1.05	4.80	5.05	28	127
380.00	NFLX140118C00380000	4.90	0.40	4.10	4.40	11	100
390.00	NFLX140118C00390000	3.75	1.35	3.55	3.75	18	120
400.00	NFLX140118C00400000	3.25	0.55	3.05	3.25	44	108

Put Options

Expire at close Saturday 18 January 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
27.50	NFLX140118P00027500	0.01	0.00	N/A	0.01	5	1,163
30.00	NFLX140118P00030000	0.05	0.00	N/A	0.10	20	411
32.50	NFLX140118P00032500	0.08	0.00	N/A	0.10	2	350
35.00	NFLX140118P00035000	0.07	0.00	N/A	0.11	7	243
37.50	NFLX140118P00037500	0.10	0.00	N/A	0.11	25	73
40.00	NFLX140118P00040000	0.10	0.00	N/A	0.62	15	996
42.50	NFLX140118P00042500	0.14	0.00	N/A	0.13	17	360
45.00	NFLX140118P00045000	0.12	0.00	0.05	0.15	58	1,437
47.50	NFLX140118P00047500	0.09	0.00	0.03	0.19	1	80
50.00	NFLX140118P00050000	0.15	0.00	0.10	0.27	10	421
52.50	NFLX140118P00052500	0.19	0.00	0.10	0.22	32	114
55.00	NFLX140118P00055000	0.21	0.00	0.08	0.26	46	305
57.50	NFLX140118P00057500	0.26	0.00	0.10	0.29	5	91
60.00	NFLX140118P00060000	0.14	0.00	0.15	0.33	2	498
62.50	NFLX140118P00062500	1.16	0.00	0.17	0.35	0	94
65.00	NFLX140118P00065000	0.25	0.00	0.25	0.37	28	269
67.50	NFLX140118P00067500	0.24	0.00	0.27	0.39	3	26
70.00	NFLX140118P00070000	0.33	0.00	0.29	0.42	2	481
72.50	NFLX140118P00072500	0.53	0.00	0.34	0.50	4	79
75.00	NFLX140118P00075000	0.43	0.05	0.35	0.55	9	424
77.50	NFLX140118P00077500	0.42	0.00	0.44	0.59	36	62
80.00	NFLX140118P00080000	0.53	0.03	0.50	0.63	10	557
82.50	NFLX140118P00082500	0.65	0.00	0.59	0.75	1	93
85.00	NFLX140118P00085000	0.68	0.00	0.65	0.84	3	343
87.50	NFLX140118P00087500	0.95	0.00	0.78	0.94	2	36
90.00	NFLX140118P00090000	1.05	0.00	0.87	1.03	11	575
92.50	NFLX140118P00092500	0.95	0.80	0.95	1.14	1	65
95.00	NFLX140118P00095000	1.01	0.00	1.07	1.25	1	206
97.50	NFLX140118P00097500	1.04	0.00	1.20	1.38	2	91
100.00	NFLX140118P00100000	1.25	0.05	1.36	1.50	2	714
105.00	NFLX140118P00105000	1.62	0.33	1.68	1.86	10	150
110.00	NFLX140118P00110000	2.00	0.28	2.03	2.21	2	312
115.00	NFLX140118P00115000	2.50	0.30	2.45	2.62	2	386
120.00	NFLX140118P00120000	2.69	0.00	2.98	3.15	17	347
125.00	NFLX140118P00125000	3.60	0.40	3.50	3.70	21	280
130.00	NFLX140118P00130000	4.00	0.20	4.05	4.30	7	287
135.00	NFLX140118P00135000	4.35	0.10	4.80	5.05	1	410
140.00	NFLX140118P00140000	5.16	0.16	5.60	5.80	1	1,281
145.00	NFLX140118P00145000	5.90	0.00	6.30	6.75	16	63
150.00	NFLX140118P00150000	6.90	0.16	7.50	7.70	8	1,171
155.00	NFLX140118P00155000	8.70	1.07	8.55	8.80	6	89
160.00	NFLX140118P00160000	9.95	1.29	9.70	9.95	7	322
165.00	NFLX140118P00165000	9.67	0.00	10.90	11.20	3	164
170.00	NFLX140118P00170000	12.40	1.40	12.30	12.60	2	226
175.00	NFLX140118P00175000	12.35	0.00	13.75	14.05	6	716
180.00	NFLX140118P00180000	15.50	1.32	15.45	15.70	167	341
185.00	NFLX140118P00185000	15.85	0.10	17.10	17.40	1	2,077
190.00	NFLX140118P00190000	16.45	0.00	18.95	19.25	2	257
195.00	NFLX140118P00195000	20.75	2.15	20.90	21.20	5	99
200.00	NFLX140118P00200000	21.15	0.05	22.95	23.25	1	275
205.00	NFLX140118P00205000	23.35	0.10	25.10	25.45	1	182
210.00	NFLX140118P00210000	25.65	2.65	27.35	27.75	15	61
215.00	NFLX140118P00215000	27.59	0.00	29.75	30.10	6	118
220.00	NFLX140118P00220000	32.30	2.50	32.25	32.65	12	96
225.00	NFLX140118P00225000	35.15	3.85	34.90	35.30	2	97
230.00	NFLX140118P00230000	38.10	4.45	37.60	38.05	2	46
235.00	NFLX140118P00235000	36.90	0.00	40.45	40.85	2	24
240.00	NFLX140118P00240000	43.10	4.45	43.40	43.90	1	84
245.00	NFLX140118P00245000	43.85	1.00	46.45	46.85	1	32
250.00	NFLX140118P00250000	47.03	2.03	49.60	50.05	6	137
255.00	NFLX140118P00255000	53.05	5.45	52.80	53.25	2	10
260.00	NFLX140118P00260000	52.90	2.05	56.15	56.75	5	15
265.00	NFLX140118P00265000	59.90	4.90	59.55	60.10	4	3
270.00	NFLX140118P00270000	58.80	2.35	63.05	63.60	2	4
275.00	NFLX140118P00275000	61.15	0.00	66.70	67.20	1	17
280.00	NFLX140118P00280000	62.05	0.00	70.35	71.00	4	28
285.00	NFLX140118P00285000	68.80	0.00	74.15	74.70	1	9
290.00	NFLX140118P00290000	72.50	0.00	77.95	78.55	1	3
295.00	NFLX140118P00295000	76.20	0.00	81.85	82.60	1	11
300.00	NFLX140118P00300000	75.05	0.00	85.50	86.45	10	67
305.00	NFLX140118P00305000	104.30	0.00	89.75	90.50	11	11
310.00	NFLX140118P00310000	111.09	0.00	93.85	94.60	10	11
315.00	NFLX140118P00315000	114.35	0.00	98.00	98.75	1	2
340.00	NFLX140118P00340000	112.35	0.00	119.45	120.90	10	10
350.00	NFLX140118P00350000	122.00	0.00	128.40	129.15	1	2

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Yahoo! India Finance

Search for share prices

More On NFLX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Netflix, Inc. (NFLX)