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 $111.56 USD
Change Today +4.48 / 4.18%
Volume 14.2M
NFLX On Other Exchanges
Symbol
Exchange
NASDAQ GS
Sao Paulo
Mexico
Frankfurt
As of 8:10 PM 07/30/15 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 15H21 665.000
6 Hours ago
17.00
+3.83
17.00
12.05
22
2,941
95.00 NFLX 15T21 665.000
6 Hours ago
0.28
-0.15
0.55
0.21
337
3,640
NFLX 15H21 670.000
9 Hours ago
15.00
+3.65
15.00
10.60
6
4,387
95.71 NFLX 15T21 670.000
10 Hours ago
0.44
-0.06
0.58
0.44
30
1,918
NFLX 15H21 675.000
6 Hours ago
15.60
+4.30
15.60
11.60
15
626.00
96.43 NFLX 15T21 675.000
6 Hours ago
0.35
-0.26
0.72
0.33
146
2,286
NFLX 15H21 680.000
6 Hours ago
14.60
+4.10
14.75
13.83
8
1,481
97.14 NFLX 15T21 680.000
6 Hours ago
0.38
-0.22
0.43
0.38
80
3,267
NFLX 15H21 97.500
1 Days ago
10.35
0.00
--
--
0
21.00
97.50 NFLX 15T21 97.500
8 Hours ago
0.48
-0.18
0.84
0.42
202
498.00
NFLX 15H21 685.000
6 Hours ago
14.30
+4.32
14.30
13.35
30
1,076
97.86 NFLX 15T21 685.000
8 Hours ago
0.44
-0.30
0.66
0.44
17
1,846
NFLX 15H21 690.000
8 Hours ago
12.40
+3.36
12.40
8.92
28
1,944
98.57 NFLX 15T21 690.000
9 Hours ago
0.54
-0.35
1.01
0.54
119
1,828
NFLX 15H21 695.000
6 Hours ago
12.90
+3.90
12.90
8.25
74
2,056
99.29 NFLX 15T21 695.000
10 Hours ago
0.81
-0.20
1.17
0.81
25
616.00
NFLX 15H21 700.000
6 Days ago
10.20
-0.65
11.21
9.98
325
--
100.00 NFLX 15T21 700.000
6 Days ago
0.90
+0.12
0.96
0.54
919
--
NFLX 15H21 705.000
6 Days ago
9.50
-0.75
11.15
9.38
53
--
100.71 NFLX 15T21 705.000
6 Days ago
1.07
+0.22
1.07
0.74
159
--
NFLX 15H21 101.000
9 Hours ago
10.10
+2.20
10.12
7.30
20
92.00
101.00 NFLX 15T21 101.000
6 Hours ago
0.69
-0.62
1.37
0.67
112
475.00
NFLX 15H21 710.000
6 Days ago
9.15
-0.56
10.25
9.10
6
--
101.43 NFLX 15T21 710.000
6 Days ago
1.18
+0.24
1.20
0.91
151
--
NFLX 15H21 102.000
6 Hours ago
10.48
+4.13
10.48
6.10
16
86.00
102.00 NFLX 15T21 102.000
6 Hours ago
0.77
-0.87
1.85
0.77
352
442.00
NFLX 15H21 715.000
6 Days ago
8.33
-0.95
9.65
8.33
14
--
102.14 NFLX 15T21 715.000
6 Days ago
1.32
+0.22
1.35
1.03
158
--
NFLX 15H21 720.000
6 Days ago
8.13
-0.31
9.19
8.04
34
--
102.86 NFLX 15T21 720.000
6 Days ago
1.52
+0.26
1.54
1.17
79
--
NFLX 15H21 103.000
6 Hours ago
9.60
+3.75
9.60
5.25
75
60.00
103.00 NFLX 15T21 103.000
6 Hours ago
0.90
-0.92
2.21
0.90
113
381.00
NFLX 15H21 725.000
6 Days ago
7.30
-2.04
7.57
7.30
29
--
103.57 NFLX 15T21 725.000
6 Days ago
1.63
+0.23
1.69
1.30
81
--
NFLX 15H21 104.000
7 Hours ago
7.95
+2.65
8.55
4.45
95
124.00
104.00 NFLX 15T21 104.000
6 Hours ago
1.07
-0.99
2.55
1.07
247
417.00
NFLX 15H21 730.000
6 Days ago
6.85
-0.85
6.87
6.85
6
--
104.29 NFLX 15T21 730.000
6 Days ago
1.83
+0.24
1.88
1.48
139
--
NFLX 15H21 735.000
6 Days ago
6.24
-0.66
8.03
6.24
169
--
105.00 NFLX 15T21 735.000
6 Days ago
2.00
+0.22
2.16
1.47
1,087
--
NFLX 15H21 740.000
6 Days ago
5.85
-0.85
7.03
5.75
93
--
105.71 NFLX 15T21 740.000
6 Days ago
2.32
+0.40
2.36
1.62
154
--
NFLX 15H21 106.000
6 Hours ago
7.22
+3.07
7.35
3.20
448
218.00
106.00 NFLX 15T21 106.000
6 Hours ago
1.55
-1.40
3.44
1.55
246
342.00
NFLX 15H21 745.000
6 Days ago
5.35
-0.65
6.25
5.35
28
--
106.43 NFLX 15T21 745.000
6 Days ago
2.61
+0.35
2.63
1.97
268
--
NFLX 15H21 107.000
6 Hours ago
6.50
+3.07
6.50
2.79
274
540.00
107.00 NFLX 15T21 107.000
6 Hours ago
1.77
-1.43
4.17
1.76
325
2,262
NFLX 15H21 750.000
6 Days ago
5.00
-0.35
6.20
4.80
232
--
107.14 NFLX 15T21 750.000
6 Days ago
2.85
+0.35
2.96
2.10
365
--
NFLX 15H21 755.000
6 Days ago
5.15
-0.10
5.30
4.70
24
--
107.86 NFLX 15T21 755.000
6 Days ago
3.25
+0.46
3.25
2.55
220
--
NFLX 15H21 108.000
6 Hours ago
5.85
+2.79
5.85
2.40
599
508.00
108.00 NFLX 15T21 108.000
6 Hours ago
2.12
-1.58
4.55
2.04
144
517.00
NFLX 15H21 760.000
6 Days ago
4.05
-0.46
5.06
4.05
203
--
108.57 NFLX 15T21 760.000
6 Days ago
3.60
+0.55
3.60
2.85
220
--
NFLX 15H21 109.000
6 Hours ago
5.16
+2.60
5.20
2.14
417
550.00
109.00 NFLX 15T21 109.000
6 Hours ago
2.40
-2.30
5.15
2.39
201
823.00
NFLX 15H21 765.000
6 Days ago
3.85
-0.45
4.85
3.85
102
--
109.29 NFLX 15T21 765.000
6 Days ago
3.85
+0.55
3.88
2.90
132
--
NFLX 15H21 770.000
6 Days ago
3.50
-0.31
4.52
3.33
1,046
--
110.00 NFLX 15T21 770.000
6 Days ago
4.05
+0.25
4.36
3.10
1,075
--
NFLX 15H21 775.000
6 Days ago
3.17
-0.33
4.05
3.05
177
--
110.71 NFLX 15T21 775.000
6 Days ago
4.60
+0.45
4.75
3.65
151
--
NFLX 15H21 111.000
6 Hours ago
3.95
+2.12
4.07
1.48
432
695.00
111.00 NFLX 15T21 111.000
6 Hours ago
3.24
-2.51
6.85
3.22
178
460.00
NFLX 15H21 780.000
6 Days ago
2.86
-0.36
3.97
2.75
463
--
111.43 NFLX 15T21 780.000
6 Days ago
5.05
+0.55
5.20
4.00
152
--
Last 111.56
NFLX 15H21 112.000
5 Hours ago
3.45
+1.92
3.55
1.22
475
554.00
112.00 NFLX 15T21 112.000
6 Hours ago
3.70
-2.80
6.85
3.70
223
181.00
NFLX 15H21 785.000
6 Days ago
2.57
-0.30
3.25
2.57
143
--
112.14 NFLX 15T21 785.000
6 Days ago
5.35
+0.45
5.60
4.34
53
--
NFLX 15H21 790.000
6 Days ago
2.32
-0.28
3.10
2.21
219
--
112.86 NFLX 15T21 790.000
6 Days ago
6.05
+0.65
6.05
5.05
35
--
NFLX 15H21 113.000
6 Hours ago
3.00
+1.74
3.00
1.04
609
565.00
113.00 NFLX 15T21 113.000
6 Hours ago
4.30
-3.22
7.77
4.30
26
200.00
NFLX 15H21 795.000
6 Days ago
2.09
-0.22
2.89
2.02
490
--
113.57 NFLX 15T21 795.000
6 Days ago
6.50
+0.80
6.50
5.17
28
--
NFLX 15H21 114.000
6 Hours ago
2.62
+1.51
2.62
0.80
203
580.00
114.00 NFLX 15T21 114.000
6 Hours ago
4.90
-3.11
8.57
4.90
66
130.00
NFLX 15H21 800.000
6 Days ago
1.80
-0.31
2.74
1.80
201
--
114.29 NFLX 15T21 800.000
6 Days ago
5.81
-0.31
6.41
5.81
12
--
NFLX 15H21 805.000
6 Days ago
1.69
-0.26
2.46
1.62
1,692
--
115.00 NFLX 15T21 805.000
6 Days ago
7.45
+0.65
7.60
5.80
174
--
NFLX 15H21 810.000
6 Days ago
1.52
-0.21
2.09
1.47
287
--
115.71 NFLX 15T21 810.000
6 Days ago
6.95
-0.35
7.50
6.95
3
--
NFLX 15H21 116.000
6 Hours ago
1.90
+1.15
1.94
0.60
70
204.00
116.00 NFLX 15T21 116.000
6 Hours ago
6.25
-3.65
7.05
6.25
22
122.00
NFLX 15H21 815.000
6 Days ago
1.35
-0.18
1.87
1.32
126
--
116.43 NFLX 15T21 815.000
6 Days ago
8.70
+1.21
8.70
7.52
22
--
NFLX 15H21 117.000
6 Hours ago
1.59
+0.97
1.63
0.46
274
648.00
117.00 NFLX 15T21 117.000
10 Hours ago
10.37
+0.12
10.37
10.37
50
71.00
NFLX 15H21 820.000
6 Days ago
1.18
-0.24
1.64
1.18
106
--
117.14 NFLX 15T21 820.000
6 Days ago
8.60
+0.95
8.60
8.60
2
--
NFLX 15H21 825.000
6 Days ago
1.06
-0.22
1.49
1.06
60
--
117.86 NFLX 15T21 825.000
6 Days ago
9.30
+0.30
9.30
8.25
3
--
NFLX 15H21 118.000
6 Hours ago
1.40
+0.88
1.40
0.43
171
588.00
118.00 NFLX 15T21 118.000
2 Days ago
11.60
0.00
--
--
0
24.00
NFLX 15H21 830.000
6 Days ago
0.92
-0.18
1.25
0.92
67
--
118.57 NFLX 15T21 830.000
6 Days ago
9.90
+1.60
9.90
9.90
5
--
NFLX 15H21 119.000
7 Hours ago
1.05
+0.50
1.10
0.32
41
35.00
119.00 NFLX 15T21 119.000
3 Days ago
10.65
0.00
--
--
0
9.00
NFLX 15H21 835.000
6 Days ago
0.83
-0.19
1.13
0.83
69
--
119.29 NFLX 15T21 835.000
6 Days ago
10.40
+0.51
10.40
9.40
40
--
NFLX 15H21 840.000
6 Days ago
0.79
-0.08
2.99
0.73
1,973
--
120.00 NFLX 15T21 840.000
6 Days ago
11.50
+0.85
11.50
9.50
80
--
NFLX 15H21 845.000
6 Days ago
0.67
-0.11
0.87
0.66
87
--
120.71 NFLX 15T21 845.000
6 Days ago
10.13
-0.76
10.13
10.13
5
--
NFLX 15H21 121.000
6 Hours ago
0.80
+0.46
0.80
0.51
54
362.00
121.00 NFLX 15T21 121.000
6 Days ago
11.70
0.00
--
--
0
25.00
NFLX 15H21 850.000
6 Days ago
0.63
-0.07
0.83
0.63
190
--
121.43 NFLX 15T21 850.000
6 Days ago
11.20
+1.50
11.20
11.20
10
--
NFLX 15H21 122.000
6 Hours ago
0.67
+0.44
0.70
0.20
311
1,272
122.00 NFLX 15T21 122.000
6 Days ago
12.60
0.00
--
--
0
24.00
NFLX 15H21 855.000
6 Days ago
0.55
-0.15
0.55
0.53
45
--
122.14 NFLX 15T21 855.000
6 Days ago
12.55
+2.35
12.55
12.55
6
--
NFLX 15H21 860.000
6 Days ago
0.48
-0.07
0.69
0.48
125
--
122.86 NFLX 15T21 860.000
7 Days ago
13.45
+3.05
13.45
13.45
10
--
NFLX 15H21 123.000
6 Hours ago
0.56
+0.26
0.56
0.38
42
238.00
123.00 NFLX 15T21 123.000
6 Days ago
13.25
0.00
--
--
0
8.00
NFLX 15H21 865.000
6 Days ago
0.43
-0.11
0.43
0.40
26
--
123.57 NFLX 15T21 865.000
6 Days ago
13.35
+1.50
13.40
13.35
11
--
NFLX 15H21 124.000
6 Hours ago
0.46
+0.29
0.46
0.27
352
567.00
124.00 NFLX 15T21 124.000
8 Days ago
11.75
0.00
--
--
0
12.00
NFLX 15H21 870.000
6 Days ago
0.41
-0.03
0.56
0.40
75
--
124.29 NFLX 15T21 870.000
7 Days ago
14.15
+2.15
14.15
14.15
12
--
NFLX 15H21 875.000
6 Days ago
0.33
-0.07
2.55
0.33
367
--
125.00 NFLX 15T21 875.000
6 Days ago
16.30
+1.18
16.30
15.00
18
--
NFLX 15H21 880.000
6 Days ago
0.40
+0.05
0.40
0.40
2
--
125.71 NFLX 15T21 880.000
13 Days ago
10.52
0.00
10.52
10.52
1
--
NFLX 15H21 126.000
1 Days ago
0.18
0.00
--
--
0
207.00
126.00 NFLX 15T21 126.000
7 Days ago
16.30
0.00
--
--
0
22.00
NFLX 15H21 885.000
6 Days ago
0.32
-0.13
0.32
0.32
1
--
126.43 NFLX 15T21 885.000
7 Days ago
16.35
+2.85
16.35
16.35
3
--
NFLX 15H21 127.000
3 Days ago
0.23
0.00
--
--
0
352.00
127.00 NFLX 15T21 127.000
8 Days ago
14.00
0.00
--
--
0
10.00
NFLX 15H21 890.000
6 Days ago
0.26
-0.03
0.26
0.26
1
--
127.14 NFLX 15T21 890.000
8 Days ago
16.80
+2.40
16.80
14.55
23
--
NFLX 15H21 895.000
6 Days ago
0.26
-0.11
0.26
0.26
4
--
127.86 NFLX 15T21 895.000
14 Days ago
13.08
0.00
19.90
13.08
6
--
NFLX 15H21 128.000
3 Days ago
0.16
0.00
--
--
0
89.00
128.00 NFLX 15T21 128.000
21 Hours ago
0.00
0.00
--
--
0
--
 

Stock Quotes

Market data is delayed at least 15 minutes.

Company Lookup
Recently Viewed
NFLX:US $111.56 USD +4.48

NFLX Competitors

Market data is delayed at least 15 minutes.

Company Last Change
Adobe Systems Inc $81.29 USD +1.04
Altice SA €114.50 EUR -4.80
Infosys Ltd 1,070 INR -15.40
Vivendi SA €23.69 EUR -0.055
View Industry Companies
 

Industry Analysis

NFLX

Industry Average

Valuation NFLX Industry Range
Price/Earnings 100.0x
Price/Sales 7.5x
Price/Book 22.4x
Price/Cash Flow 235.8x
TEV/Sales 6.6x
 | 

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.