Sorry!! The article you are trying to read is not available now.
NetFlix Inc. (NQ: NFLX)
345.74 USD  +14.33 (+4.32%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
CALL Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
NFLX140419C00312500 312.50 31.80 +14.40 32.20 34.05 7 160
NFLX140419C00315000 315.00 30.55 +13.55 29.00 31.60 56 331
NFLX140419C00317500 317.50 22.90 +8.25 27.20 28.85 16 325
NFLX140419C00320000 320.00 25.60 +13.25 25.30 26.30 700 902
NFLX140419C00322500 322.50 23.09 +12.84 21.10 23.75 37 297
NFLX140419C00325000 325.00 20.74 +12.74 20.25 21.15 411 744
NFLX140419C00327500 327.50 18.15 +11.95 16.55 19.50 196 466
NFLX140419C00330000 330.00 15.80 +11.20 15.75 16.15 2,496 1,878
NFLX140419C00332500 332.50 13.20 +9.90 13.05 13.65 1,322 644
NFLX140419C00335000 335.00 10.75 +8.57 10.50 11.05 5,061 2,728
NFLX140419C00337500 337.50 8.430 +7.01 8.050 8.700 4,845 886
NFLX140419C00340000 340.00 5.950 +5.05 5.600 6.100 13,765 4,062
NFLX140419C00342500 342.50 3.400 +2.85 3.150 3.650 6,104 1,016
NFLX140419C00345000 345.00 1.000 +0.66 0.9500 1.000 15,515 3,979
NFLX140419C00347500 347.50 0.0900 -0.15 0.0200 0.1300 4,851 485
NFLX140419C00350000 350.00 0.0300 -0.09 0.0300 0.0400 13,253 3,142
NFLX140419C00352500 352.50 0.0300 -0.06 0.0100 0.0400 1,695 449
NFLX140419C00355000 355.00 0.0100 -0.06 0.0100 0.0300 2,290 1,083
NFLX140419C00357500 357.50 0.0200 -0.10 0.0100 0.0200 631 331
NFLX140419C00360000 360.00 0.0200 -0.04 0.0100 0.0200 1,355 1,712
NFLX140419C00362500 362.50 0.0100 -0.03 0.0300 0.0300 94 370
NFLX140419C00365000 365.00 0.0200 -0.04 0.0100 0.0100 87 980
NFLX140419C00367500 367.50 0.0200 +0.00 0.0100 0.0100 22 147
NFLX140419C00370000 370.00 0.0100 -0.06 0.0100 0.0100 271 1,217
NFLX140419C00372500 372.50 0.0200 +0.01 0.0100 0.0200 1 69
NFLX140419C00375000 375.00 0.0100 -0.03 0.0100 0.0100 76 1,043
NFLX140419C00377500 377.50 0.0300 +0.01 0.0200 0.0100 1 66
NFLX140419C00380000 380.00 0.0100 -0.01 0.0100 0.0100 94 1,636
PUT Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
NFLX140419P00312500 312.50 0.0100 -0.27 0.0100 0.0200 309 641
NFLX140419P00315000 315.00 0.0200 -0.34 0.0100 0.0100 1,061 2,126
NFLX140419P00317500 317.50 0.0300 -0.49 0.0100 0.0200 292 481
NFLX140419P00320000 320.00 0.0100 -0.71 0.0100 0.0100 1,300 1,359
NFLX140419P00322500 322.50 0.0200 -1.04 0.0100 0.0100 591 404
NFLX140419P00325000 325.00 0.0100 -1.60 0.0100 0.0100 2,288 1,622
NFLX140419P00327500 327.50 0.0100 -2.25 0.0100 0.0200 1,053 572
NFLX140419P00330000 330.00 0.0100 -3.09 0.0100 0.0100 4,226 1,379
NFLX140419P00332500 332.50 0.0100 -4.29 0.0100 0.0200 1,936 329
NFLX140419P00335000 335.00 0.0100 -5.74 0.0100 0.0100 6,449 992
NFLX140419P00337500 337.50 0.0200 -7.83 0.0100 0.0200 3,592 179
NFLX140419P00340000 340.00 0.0200 -9.98 0.0100 0.0200 9,366 804
NFLX140419P00342500 342.50 0.0600 -13.04 0.0400 0.0600 3,552 186
NFLX140419P00345000 345.00 0.1000 -14.55 0.1300 0.2500 5,402 832
NFLX140419P00347500 347.50 1.750 -15.85 1.540 2.090 1,381 71
NFLX140419P00350000 350.00 4.050 -14.70 4.000 4.450 1,969 1,333
NFLX140419P00352500 352.50 6.600 -20.80 6.450 7.000 70 55
NFLX140419P00355000 355.00 9.450 -15.17 8.900 9.450 216 453
NFLX140419P00357500 357.50 12.65 -12.85 11.40 11.95 31 37
NFLX140419P00360000 360.00 14.68 -15.15 13.95 14.45 215 526
NFLX140419P00362500 362.50 27.69 -3.21 16.15 16.95 1 16
NFLX140419P00365000 365.00 19.39 -15.39 17.50 21.40 104 920
NFLX140419P00367500 367.50 40.87 +0.00 20.55 23.90 0 1
NFLX140419P00370000 370.00 24.76 -13.94 23.45 24.75 568 619
NFLX140419P00372500 372.50 28.20 -16.94 25.40 28.90 1 1
NFLX140419P00375000 375.00 29.35 -15.61 27.00 31.40 65 798
NFLX140419P00377500 377.50 N/A +0.00 30.65 33.90 0 0
NFLX140419P00380000 380.00 34.35 -15.33 33.45 34.70 99 741
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

WHAT'S POPULAR IN THE VILLE