Bloomberg the Company & Products

Bloomberg Anywhere Login

Bloomberg

Connecting decision makers to a dynamic network of information, people and ideas, Bloomberg quickly and accurately delivers business and financial information, news and insight around the world.

Company

Financial Products

Enterprise Products

Media

Customer Support

  • Americas

    +1 212 318 2000

  • Europe, Middle East, & Africa

    +44 20 7330 7500

  • Asia Pacific

    +65 6212 1000

Communications

Industry Products

Media Services

Follow Us


Last $557.03 USD
Change Today +0.53 / 0.10%
Volume 1.3M
NFLX On Other Exchanges
Symbol
Exchange
NASDAQ GS
Mexico
Frankfurt
As of 8:10 PM 05/1/15 All times are local (Market data is delayed by at least 15 minutes).

Stock Options for netflix inc By Expiration Date

 

In the Money

At the Money

Call
Last Trade
Last
Change
High
Low
Volume
Open Interest
Strike Price Put
Last Trade
Last
Change
High
Low
Volume
Open Interest
NFLX 15E15 475.000
2 Days ago
82.00
-0.32
82.00
82.00
1
272.00
475.00 NFLX 15Q15 475.000
2 Days ago
0.18
+0.02
0.18
0.17
10
443.00
NFLX 15E15 477.500
2 Days ago
0.00
0.00
--
--
0
--
477.50 NFLX 15Q15 477.500
10 Days ago
0.31
0.00
--
--
0
13.00
NFLX 15E15 480.000
2 Days ago
76.51
-3.38
76.78
76.18
13
272.00
480.00 NFLX 15Q15 480.000
2 Days ago
0.19
-0.01
0.20
0.15
14
405.00
NFLX 15E15 482.500
2 Days ago
0.00
0.00
--
--
0
--
482.50 NFLX 15Q15 482.500
6 Days ago
0.24
0.00
--
--
0
48.00
NFLX 15E15 485.000
2 Days ago
74.22
+0.79
74.22
74.22
1
1,202
485.00 NFLX 15Q15 485.000
2 Days ago
0.22
+0.01
0.22
0.22
2
319.00
NFLX 15E15 487.500
2 Days ago
0.00
0.00
--
--
0
--
487.50 NFLX 15Q15 487.500
4 Days ago
0.23
0.00
--
--
0
48.00
NFLX 15E15 490.000
2 Days ago
66.10
-2.38
66.10
66.10
1
656.00
490.00 NFLX 15Q15 490.000
2 Days ago
0.20
-1.23
0.29
0.20
23
498.00
NFLX 15E15 492.500
2 Days ago
0.00
0.00
--
--
0
--
492.50 NFLX 15Q15 492.500
3 Days ago
0.18
0.00
--
--
0
54.00
NFLX 15E15 495.000
2 Days ago
64.32
+3.50
64.32
64.32
1
762.00
495.00 NFLX 15Q15 495.000
2 Days ago
0.31
-0.05
0.31
0.31
10
670.00
NFLX 15E15 497.500
2 Days ago
0.00
0.00
--
--
0
--
497.50 NFLX 15Q15 497.500
3 Days ago
0.34
0.00
--
--
0
24.00
NFLX 15E15 500.000
2 Days ago
55.93
+0.93
57.50
54.50
51
1,508
500.00 NFLX 15Q15 500.000
2 Days ago
0.35
-0.15
0.58
0.35
192
2,019
NFLX 15E15 502.500
2 Days ago
0.00
0.00
--
--
0
--
502.50 NFLX 15Q15 502.500
2 Days ago
0.43
-0.06
0.43
0.43
12
6.00
NFLX 15E15 505.000
2 Days ago
51.06
+0.33
52.00
51.06
12
657.00
505.00 NFLX 15Q15 505.000
2 Days ago
0.55
-0.21
1.39
0.53
32
490.00
NFLX 15E15 507.500
10 Days ago
51.25
0.00
--
--
0
3.00
507.50 NFLX 15Q15 507.500
2 Days ago
0.67
+0.07
0.67
0.64
10
70.00
NFLX 15E15 510.000
2 Days ago
47.00
+1.25
47.00
43.10
9
539.00
510.00 NFLX 15Q15 510.000
2 Days ago
0.70
-0.22
0.91
0.70
99
787.00
NFLX 15E15 512.500
4 Days ago
49.70
0.00
--
--
0
1.00
512.50 NFLX 15Q15 512.500
2 Days ago
0.96
+0.28
0.96
0.86
38
100.00
NFLX 15E15 515.000
2 Days ago
45.13
-2.12
45.13
45.13
1
139.00
515.00 NFLX 15Q15 515.000
2 Days ago
1.10
-0.16
1.23
0.95
42
398.00
NFLX 15E15 517.500
10 Days ago
46.75
0.00
--
--
0
10.00
517.50 NFLX 15Q15 517.500
2 Days ago
1.07
-0.25
1.36
1.05
36
40.00
NFLX 15E15 520.000
2 Days ago
37.07
+0.57
37.07
37.07
1
205.00
520.00 NFLX 15Q15 520.000
2 Days ago
1.25
-0.60
2.22
1.25
395
842.00
NFLX 15E15 522.500
4 Days ago
38.90
0.00
--
--
0
40.00
522.50 NFLX 15Q15 522.500
2 Days ago
1.57
-0.51
1.92
1.56
43
78.00
NFLX 15E15 525.000
2 Days ago
33.50
+0.24
35.98
32.57
4
335.00
525.00 NFLX 15Q15 525.000
2 Days ago
1.82
-0.55
2.77
1.60
169
610.00
NFLX 15E15 527.500
5 Days ago
39.35
0.00
--
--
0
6.00
527.50 NFLX 15Q15 527.500
2 Days ago
2.04
-0.72
2.81
1.90
67
110.00
NFLX 15E15 530.000
2 Days ago
29.75
+1.68
31.80
29.58
6
548.00
530.00 NFLX 15Q15 530.000
2 Days ago
2.40
-0.75
3.79
2.40
83
858.00
NFLX 15E15 532.500
10 Days ago
31.90
0.00
--
--
0
5.00
532.50 NFLX 15Q15 532.500
2 Days ago
2.88
-0.79
3.65
2.78
35
289.00
NFLX 15E15 535.000
2 Days ago
22.00
-3.50
25.00
22.00
51
259.00
535.00 NFLX 15Q15 535.000
2 Days ago
3.15
-0.95
4.13
3.15
38
568.00
NFLX 15E15 537.500
2 Days ago
25.60
+1.15
25.60
25.60
1
37.00
537.50 NFLX 15Q15 537.500
2 Days ago
4.81
+0.06
4.81
3.85
5
129.00
NFLX 15E15 540.000
2 Days ago
20.60
-0.72
23.00
18.40
17
350.00
540.00 NFLX 15Q15 540.000
2 Days ago
4.30
-1.00
5.71
4.20
180
1,152
NFLX 15E15 542.500
2 Days ago
17.20
-3.30
17.20
16.95
4
21.00
542.50 NFLX 15Q15 542.500
2 Days ago
5.75
-1.25
6.65
5.30
29
111.00
NFLX 15E15 545.000
2 Days ago
17.38
-0.87
18.00
15.00
42
205.00
545.00 NFLX 15Q15 545.000
2 Days ago
5.76
-1.34
7.50
5.71
106
501.00
NFLX 15E15 547.500
2 Days ago
15.95
-0.55
15.95
15.20
15
46.00
547.50 NFLX 15Q15 547.500
2 Days ago
6.70
-1.15
8.45
6.55
40
133.00
NFLX 15E15 550.000
2 Days ago
14.35
-0.65
16.25
12.28
244
946.00
550.00 NFLX 15Q15 550.000
2 Days ago
7.65
-1.22
9.51
7.45
347
999.00
NFLX 15E15 552.500
2 Days ago
12.45
-1.65
15.00
11.20
70
106.00
552.50 NFLX 15Q15 552.500
2 Days ago
8.75
-0.91
10.70
8.35
93
92.00
NFLX 15E15 555.000
2 Days ago
11.48
-1.12
13.39
9.65
220
339.00
555.00 NFLX 15Q15 555.000
2 Days ago
10.05
-0.90
12.05
9.05
273
449.00
Last 557.03
NFLX 15E15 557.500
2 Days ago
10.50
-0.50
12.20
8.67
110
92.00
557.50 NFLX 15Q15 557.500
2 Days ago
11.20
-1.15
13.60
10.50
46
179.00
NFLX 15E15 560.000
2 Days ago
9.20
-0.55
10.94
7.50
1,420
2,131
560.00 NFLX 15Q15 560.000
2 Days ago
12.40
-1.15
15.10
11.60
382
855.00
NFLX 15E15 562.500
2 Days ago
8.00
-0.95
8.45
6.75
42
180.00
562.50 NFLX 15Q15 562.500
2 Days ago
13.70
-2.85
16.65
13.50
69
171.00
NFLX 15E15 565.000
2 Days ago
7.10
-0.70
8.50
5.90
86
587.00
565.00 NFLX 15Q15 565.000
2 Days ago
15.28
-1.44
18.10
14.55
53
374.00
NFLX 15E15 567.500
2 Days ago
6.24
-0.81
6.55
5.28
24
258.00
567.50 NFLX 15Q15 567.500
2 Days ago
17.15
-1.05
19.45
16.00
42
133.00
NFLX 15E15 570.000
2 Days ago
5.45
-0.71
6.74
4.42
290
1,668
570.00 NFLX 15Q15 570.000
2 Days ago
18.63
-1.33
22.00
17.60
65
426.00
NFLX 15E15 572.500
2 Days ago
4.75
-0.60
5.80
3.82
83
194.00
572.50 NFLX 15Q15 572.500
2 Days ago
21.15
-1.10
21.15
20.10
4
206.00
NFLX 15E15 575.000
2 Days ago
4.17
-0.62
4.40
3.31
136
709.00
575.00 NFLX 15Q15 575.000
2 Days ago
23.05
-1.45
23.05
21.90
3
293.00
NFLX 15E15 577.500
2 Days ago
3.50
-1.00
3.75
3.13
35
294.00
577.50 NFLX 15Q15 577.500
2 Days ago
23.00
-1.00
23.00
23.00
5
57.00
NFLX 15E15 580.000
2 Days ago
3.14
-0.53
4.00
2.45
158
717.00
580.00 NFLX 15Q15 580.000
3 Days ago
28.17
0.00
--
--
0
190.00
NFLX 15E15 582.500
2 Days ago
2.59
-0.96
3.52
2.22
51
346.00
582.50 NFLX 15Q15 582.500
3 Days ago
28.90
0.00
--
--
0
103.00
NFLX 15E15 585.000
2 Days ago
2.28
-0.56
3.12
1.91
57
342.00
585.00 NFLX 15Q15 585.000
3 Days ago
29.90
0.00
--
--
0
47.00
NFLX 15E15 587.500
2 Days ago
2.01
-0.59
2.39
1.61
38
53.00
587.50 NFLX 15Q15 587.500
4 Days ago
25.95
0.00
--
--
0
58.00
NFLX 15E15 590.000
2 Days ago
1.70
-0.40
2.83
1.40
197
731.00
590.00 NFLX 15Q15 590.000
3 Days ago
35.40
0.00
--
--
0
80.00
NFLX 15E15 592.500
2 Days ago
1.42
-0.86
3.19
1.22
35
58.00
592.50 NFLX 15Q15 592.500
4 Days ago
33.95
0.00
--
--
0
12.00
NFLX 15E15 595.000
2 Days ago
1.25
-0.36
1.44
1.03
19
477.00
595.00 NFLX 15Q15 595.000
2 Days ago
37.45
+5.70
37.45
37.45
1
30.00
NFLX 15E15 597.500
2 Days ago
1.16
-0.25
1.20
1.01
6
102.00
597.50 NFLX 15Q15 597.500
4 Days ago
33.95
0.00
--
--
0
20.00
NFLX 15E15 600.000
2 Days ago
0.93
-0.32
2.17
0.79
240
1,149
600.00 NFLX 15Q15 600.000
3 Days ago
44.96
0.00
--
--
0
36.00
NFLX 15E15 602.500
2 Days ago
1.02
-0.58
1.02
1.02
1
41.00
602.50 NFLX 15Q15 602.500
3 Days ago
44.35
0.00
--
--
0
4.00
NFLX 15E15 605.000
2 Days ago
0.68
-0.38
0.79
0.59
66
392.00
605.00 NFLX 15Q15 605.000
4 Days ago
40.95
0.00
--
--
0
6.00
NFLX 15E15 607.500
2 Days ago
0.67
-0.23
0.67
0.60
9
81.00
607.50 NFLX 15Q15 607.500
6 Days ago
41.95
0.00
--
--
0
3.00
NFLX 15E15 610.000
2 Days ago
0.58
-0.16
0.67
0.51
122
534.00
610.00 NFLX 15Q15 610.000
4 Days ago
49.75
0.00
--
--
0
27.00
269464209
--
--
--
--
--
--
612.50 269468047
--
--
--
--
--
--
NFLX 15E15 615.000
2 Days ago
0.44
-1.41
0.46
0.41
14
431.00
615.00 NFLX 15Q15 615.000
6 Days ago
48.70
0.00
--
--
0
7.00
269471223
--
--
--
--
--
--
617.50 269482448
--
--
--
--
--
--
NFLX 15E15 620.000
2 Days ago
0.34
-0.18
0.50
0.28
155
992.00
620.00 NFLX 15Q15 620.000
6 Days ago
54.70
0.00
--
--
0
10.00
269446196
--
--
--
--
--
--
622.50 269485228
--
--
--
--
--
--
269476809
--
--
--
--
--
--
625.00 269477453
--
--
--
--
--
--
269466019
--
--
--
--
--
--
627.50 269451197
--
--
--
--
--
--
NFLX 15E15 630.000
2 Days ago
0.24
-0.12
0.34
0.13
58
655.00
630.00 NFLX 15Q15 630.000
13 Days ago
64.90
0.00
--
--
0
3.00
269464413
--
--
--
--
--
--
632.50 269464414
--
--
--
--
--
--
269490843
--
--
--
--
--
--
635.00 269494844
--
--
--
--
--
--
269472240
--
--
--
--
--
--
637.50 269452395
--
--
--
--
--
--
NFLX 15E15 640.000
2 Days ago
0.17
-0.14
0.24
0.17
30
297.00
640.00 NFLX 15Q15 640.000
2 Days ago
0.00
0.00
--
--
0
--
 

Stock Quotes

Market data is delayed at least 15 minutes.

Company Lookup
Recently Viewed
NFLX:US $557.03 USD +0.53

NFLX Competitors

Market data is delayed at least 15 minutes.

Company Last Change
Adobe Systems Inc $76.43 USD +0.37
Altice SA €94.38 EUR +2.05
Grupo Televisa SAB $111.66 MXN +0.26
Infosys Ltd 1,942 INR 0.00
View Industry Companies
 

Industry Analysis

NFLX

Industry Average

Valuation NFLX Industry Range
Price/Earnings 100.0x
Price/Sales 5.8x
Price/Book 17.7x
Price/Cash Flow 142.3x
TEV/Sales 4.9x
 | 

Sponsored Financial Commentaries

Sponsored Links

Report Data Issue

To contact NETFLIX INC, please visit . Company data is provided by Capital IQ. Please use this form to report any data issues.

Please enter your information in the following field(s):
Update Needed*

All data changes require verification from public sources. Please include the correct value or values and a source where we can verify.

Your requested update has been submitted

Our data partners will research the update request and update the information on this page if necessary. Research and follow-up could take several weeks. If you have questions, you can contact them at bwwebmaster@businessweek.com.