Last $437.46 USD
Change Today +9.01 / 2.10%
Volume 3.8M
As of 8:10 PM 01/23/15 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 15B20 372.500
2 Days ago
57.53
+14.44
57.53
57.53
1
15.00
372.50 NFLX 15N20 372.500
2 Days ago
1.29
-0.59
1.29
1.29
1
43.00
NFLX 15B20 375.000
2 Days ago
62.24
+7.24
62.24
57.50
14
343.00
375.00 NFLX 15N20 375.000
2 Days ago
1.28
-0.85
1.82
1.26
84
201.00
NFLX 15B20 380.000
2 Days ago
58.64
+8.44
59.16
51.50
37
442.00
380.00 NFLX 15N20 380.000
2 Days ago
1.55
-1.05
2.25
1.55
216
546.00
NFLX 15B20 385.000
2 Days ago
53.12
+11.12
55.47
46.49
36
251.00
385.00 NFLX 15N20 385.000
2 Days ago
2.05
-1.06
3.09
1.97
111
232.00
NFLX 15B20 390.000
2 Days ago
48.50
+7.02
50.88
40.80
155
502.00
390.00 NFLX 15N20 390.000
2 Days ago
2.37
-1.43
3.81
2.37
151
391.00
NFLX 15B20 395.000
2 Days ago
44.39
+6.62
47.00
38.02
181
440.00
395.00 NFLX 15N20 395.000
2 Days ago
2.91
-1.69
4.61
2.91
208
187.00
NFLX 15B20 400.000
2 Days ago
39.80
+6.28
42.41
32.00
83
1,075
400.00 NFLX 15N20 400.000
2 Days ago
3.60
-2.00
5.82
3.53
735
763.00
NFLX 15B20 405.000
2 Days ago
35.65
+5.35
38.08
30.28
49
342.00
405.00 NFLX 15N20 405.000
2 Days ago
4.45
-2.37
7.07
4.41
128
279.00
NFLX 15B20 410.000
2 Days ago
32.79
+6.17
33.50
25.68
214
1,045
410.00 NFLX 15N20 410.000
2 Days ago
5.40
-2.75
8.57
5.33
548
400.00
NFLX 15B20 415.000
2 Days ago
28.44
+5.17
30.45
23.25
136
593.00
415.00 NFLX 15N20 415.000
2 Days ago
6.66
-3.13
10.00
6.50
231
354.00
NFLX 15B20 420.000
2 Days ago
25.50
+5.25
26.95
19.07
452
1,396
420.00 NFLX 15N20 420.000
2 Days ago
8.00
-4.05
12.35
7.90
866
285.00
NFLX 15B20 425.000
2 Days ago
21.93
+4.46
23.35
16.37
364
433.00
425.00 NFLX 15N20 425.000
2 Days ago
9.62
-4.22
14.00
9.40
156
134.00
NFLX 15B20 430.000
2 Days ago
19.05
+4.35
20.15
13.45
872
605.00
430.00 NFLX 15N20 430.000
2 Days ago
11.45
-5.20
16.64
11.30
369
114.00
NFLX 15B20 435.000
2 Days ago
16.15
+3.90
17.35
11.65
378
366.00
435.00 NFLX 15N20 435.000
2 Days ago
13.75
-5.55
18.89
13.20
420
83.00
Last 437.46
NFLX 15B20 440.000
2 Days ago
13.51
+3.41
14.60
9.45
622
533.00
440.00 NFLX 15N20 440.000
2 Days ago
16.13
-5.62
19.65
15.55
135
91.00
NFLX 15B20 445.000
2 Days ago
11.42
+3.10
12.20
8.40
229
252.00
445.00 NFLX 15N20 445.000
2 Days ago
18.90
-6.75
24.77
18.40
63
14.00
NFLX 15B20 450.000
2 Days ago
9.21
+2.33
10.30
6.00
704
1,828
450.00 NFLX 15N20 450.000
2 Days ago
21.80
-7.30
28.09
21.35
78
42.00
NFLX 15B20 455.000
2 Days ago
7.69
+2.11
8.25
5.19
142
328.00
455.00 NFLX 15N20 455.000
2 Days ago
29.50
-2.63
30.00
29.50
4
55.00
NFLX 15B20 460.000
2 Days ago
6.22
+1.92
6.76
4.15
190
447.00
460.00 NFLX 15N20 460.000
2 Days ago
28.85
-7.16
28.85
28.49
15
30.00
NFLX 15B20 465.000
2 Days ago
4.65
+1.02
5.45
3.60
77
186.00
465.00 NFLX 15N20 465.000
2 Days ago
32.30
-17.10
40.95
32.30
4
66.00
NFLX 15B20 470.000
2 Days ago
3.85
+0.86
4.45
2.60
243
177.00
470.00 NFLX 15N20 470.000
2 Days ago
38.80
-12.50
38.80
38.80
1
9.00
NFLX 15B20 475.000
2 Days ago
3.15
+0.95
3.43
1.98
165
123.00
475.00 NFLX 15N20 475.000
2 Days ago
0.00
0.00
--
--
0
--
NFLX 15B20 480.000
2 Days ago
2.33
+0.44
2.75
1.71
163
221.00
480.00 NFLX 15N20 480.000
2 Days ago
45.60
-29.70
47.50
44.86
12
8.00
NFLX 15B20 485.000
2 Days ago
1.90
+0.59
2.17
1.51
195
103.00
485.00 NFLX 15N20 485.000
2 Days ago
49.70
-106.60
49.70
49.70
11
48.00
NFLX 15B20 490.000
2 Days ago
1.48
+0.38
1.65
1.15
50
71.00
490.00 NFLX 15N20 490.000
2 Days ago
0.00
0.00
--
--
0
--
NFLX 15B20 495.000
2 Days ago
1.13
+0.34
1.34
0.96
84
76.00
495.00 NFLX 15N20 495.000
2 Days ago
58.84
+58.84
58.84
58.84
1
--
NFLX 15B20 500.000
2 Days ago
0.95
+0.25
1.07
0.59
343
625.00
500.00 NFLX 15N20 500.000
2 Days ago
0.00
0.00
--
--
0
--
 

Stock Quotes

Market data is delayed at least 15 minutes.

Company Lookup
Recently Viewed
NFLX:US $437.46 USD +9.01

NFLX Competitors

Market data is delayed at least 15 minutes.

Company Last Change
Adobe Systems Inc $74.06 USD +0.58
Altice SA €69.80 EUR +4.61
Nintendo Co Ltd ¥12,020 JPY -40.00
Sky PLC 940.00 GBp +3.50
View Industry Companies
 

Industry Analysis

NFLX

Industry Average

Valuation NFLX Industry Range
Price/Earnings 100.0x
Price/Sales 4.8x
Price/Book 14.2x
Price/Cash Flow 99.1x
TEV/Sales 4.3x
 | 

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.