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 $645.62 USD
Change Today -6.00 / -0.92%
Volume 3.5M
NFLX On Other Exchanges
Symbol
Exchange
Sao Paulo
Frankfurt
As of 8:10 PM 06/29/15 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 15G17 550.000
1 Days ago
96.04
-10.96
96.04
96.04
6
219.00
550.00 NFLX 15S17 550.000
1 Days ago
4.10
+0.30
5.30
3.80
86
2,033
NFLX 15G17 552.500
1 Days ago
98.35
+98.35
98.35
93.91
7
--
552.50 NFLX 15S17 552.500
1 Days ago
4.55
+0.85
4.55
4.35
6
4.00
NFLX 15G17 555.000
5 Days ago
106.35
0.00
--
--
0
177.00
555.00 NFLX 15S17 555.000
1 Days ago
4.91
+0.81
5.50
4.52
43
587.00
NFLX 15G17 557.500
1 Days ago
0.00
0.00
--
--
0
--
557.50 NFLX 15S17 557.500
4 Days ago
4.35
0.00
--
--
0
36.00
NFLX 15G17 560.000
5 Days ago
106.00
0.00
--
--
0
137.00
560.00 NFLX 15S17 560.000
1 Days ago
5.30
+0.20
6.65
4.80
72
1,244
NFLX 15G17 562.500
4 Days ago
101.80
0.00
--
--
0
1.00
562.50 NFLX 15S17 562.500
1 Days ago
5.70
+0.40
7.28
5.30
52
136.00
NFLX 15G17 565.000
1 Days ago
87.45
-5.30
87.45
87.45
10
205.00
565.00 NFLX 15S17 565.000
1 Days ago
6.20
+0.50
8.03
5.81
76
3,868
NFLX 15G17 567.500
1 Days ago
0.00
0.00
--
--
0
--
567.50 NFLX 15S17 567.500
1 Days ago
6.77
+1.17
7.05
6.19
25
59.00
NFLX 15G17 570.000
6 Days ago
117.99
0.00
--
--
0
244.00
570.00 NFLX 15S17 570.000
1 Days ago
7.05
+0.56
9.32
6.80
66
4,234
NFLX 15G17 572.500
1 Days ago
0.00
0.00
--
--
0
--
572.50 NFLX 15S17 572.500
1 Days ago
7.10
+0.96
8.83
6.96
17
13.00
NFLX 15G17 575.000
1 Days ago
78.45
-11.11
78.45
78.45
1
110.00
575.00 NFLX 15S17 575.000
1 Days ago
8.01
+1.23
9.53
7.30
51
934.00
NFLX 15G17 577.500
7 Days ago
108.55
0.00
--
--
0
1.00
577.50 NFLX 15S17 577.500
1 Days ago
7.88
+0.18
9.15
7.88
30
47.00
NFLX 15G17 580.000
1 Days ago
72.45
-12.45
73.03
72.45
32
161.00
580.00 NFLX 15S17 580.000
1 Days ago
9.29
+1.29
10.88
8.35
269
1,040
NFLX 15G17 582.500
4 Days ago
79.40
0.00
--
--
0
10.00
582.50 NFLX 15S17 582.500
1 Days ago
9.60
+1.10
10.20
9.60
6
24.00
NFLX 15G17 585.000
1 Days ago
69.05
-20.35
69.05
69.05
5
378.00
585.00 NFLX 15S17 585.000
1 Days ago
10.00
+0.11
12.10
9.75
24
569.00
NFLX 15G17 587.500
1 Days ago
68.95
-35.05
68.95
67.50
4
9.00
587.50 NFLX 15S17 587.500
1 Days ago
11.20
+2.20
11.65
10.70
17
41.00
NFLX 15G17 590.000
1 Days ago
65.38
-10.82
65.38
65.38
30
163.00
590.00 NFLX 15S17 590.000
1 Days ago
11.52
+0.84
13.55
10.75
533
1,499
NFLX 15G17 592.500
4 Days ago
71.70
0.00
--
--
0
13.00
592.50 NFLX 15S17 592.500
1 Days ago
12.55
+1.95
13.00
11.60
17
24.00
NFLX 15G17 595.000
1 Days ago
62.66
-14.09
62.66
62.66
2
95.00
595.00 NFLX 15S17 595.000
1 Days ago
12.92
+1.76
15.25
12.64
57
892.00
NFLX 15G17 597.500
4 Days ago
67.66
0.00
--
--
0
53.00
597.50 NFLX 15S17 597.500
1 Days ago
13.55
+1.60
14.65
12.85
42
132.00
NFLX 15G17 600.000
1 Days ago
59.16
-6.64
62.61
56.00
21
763.00
600.00 NFLX 15S17 600.000
1 Days ago
14.38
+1.21
16.50
13.35
472
2,799
NFLX 15G17 602.500
4 Days ago
64.00
0.00
--
--
0
1.00
602.50 NFLX 15S17 602.500
1 Days ago
15.55
+2.55
16.25
14.37
10
130.00
NFLX 15G17 605.000
1 Days ago
54.73
-9.32
54.73
54.73
1
141.00
605.00 NFLX 15S17 605.000
1 Days ago
16.01
+1.41
17.57
15.00
91
1,595
NFLX 15G17 607.500
6 Days ago
87.45
0.00
--
--
0
4.00
607.50 NFLX 15S17 607.500
1 Days ago
16.80
+2.39
18.50
15.84
76
147.00
NFLX 15G17 610.000
1 Days ago
53.80
-6.10
53.80
51.42
3
224.00
610.00 NFLX 15S17 610.000
1 Days ago
17.62
+1.67
20.29
16.45
241
1,287
NFLX 15G17 612.500
1 Days ago
53.10
+53.10
53.10
49.40
22
--
612.50 NFLX 15S17 612.500
1 Days ago
18.90
+2.66
19.60
17.57
47
320.00
NFLX 15G17 615.000
1 Days ago
51.30
-7.70
51.30
47.90
24
561.00
615.00 NFLX 15S17 615.000
1 Days ago
19.75
+2.15
21.30
18.47
99
975.00
NFLX 15G17 617.500
1 Days ago
47.60
-10.91
49.65
47.00
6
21.00
617.50 NFLX 15S17 617.500
1 Days ago
21.55
+3.05
22.00
20.35
17
102.00
NFLX 15G17 620.000
1 Days ago
47.00
-9.35
47.22
44.60
79
392.00
620.00 NFLX 15S17 620.000
1 Days ago
21.60
+2.25
23.36
20.15
226
1,974
NFLX 15G17 622.500
1 Days ago
46.00
-17.37
46.00
43.15
7
17.00
622.50 NFLX 15S17 622.500
1 Days ago
22.65
+3.20
24.20
22.65
33
79.00
NFLX 15G17 625.000
1 Days ago
43.90
-5.93
45.52
41.70
68
300.00
625.00 NFLX 15S17 625.000
1 Days ago
23.70
+3.18
26.80
22.05
101
1,045
NFLX 15G17 627.500
1 Days ago
42.46
-5.69
43.20
40.00
66
57.00
627.50 NFLX 15S17 627.500
1 Days ago
24.81
+4.01
27.38
23.92
30
315.00
NFLX 15G17 630.000
1 Days ago
40.50
-5.20
41.35
38.80
144
188.00
630.00 NFLX 15S17 630.000
1 Days ago
26.62
+2.92
28.75
24.65
79
1,128
NFLX 15G17 632.500
1 Days ago
39.04
-10.30
39.95
35.70
125
53.00
632.50 NFLX 15S17 632.500
1 Days ago
27.64
+3.49
28.40
27.21
35
434.00
NFLX 15G17 635.000
1 Days ago
37.84
-5.94
41.00
35.95
112
536.00
635.00 NFLX 15S17 635.000
1 Days ago
28.92
+3.52
31.50
26.28
144
1,225
NFLX 15G17 637.500
1 Days ago
37.89
-4.56
38.90
34.20
63
75.00
637.50 NFLX 15S17 637.500
1 Days ago
30.02
+3.46
32.30
28.30
99
384.00
NFLX 15G17 640.000
1 Days ago
35.74
-4.36
38.35
33.32
133
794.00
640.00 NFLX 15S17 640.000
1 Days ago
30.55
+2.87
35.98
28.50
261
1,378
NFLX 15G17 642.500
1 Days ago
33.80
-5.95
35.80
32.20
64
58.00
642.50 NFLX 15S17 642.500
1 Days ago
31.90
+3.10
35.17
30.28
118
378.00
NFLX 15G17 645.000
1 Days ago
33.70
-4.95
35.50
30.50
330
526.00
645.00 NFLX 15S17 645.000
1 Days ago
33.10
+2.65
36.70
31.24
286
852.00
Last 645.62
NFLX 15G17 647.500
1 Days ago
31.40
-7.25
33.83
30.50
112
83.00
647.50 NFLX 15S17 647.500
1 Days ago
35.00
+3.95
36.36
32.50
128
371.00
NFLX 15G17 650.000
1 Days ago
31.25
-3.75
33.95
28.00
367
1,237
650.00 NFLX 15S17 650.000
1 Days ago
35.15
+2.15
39.61
34.10
234
1,726
NFLX 15G17 652.500
1 Days ago
30.13
-6.03
31.35
27.25
227
210.00
652.50 NFLX 15S17 652.500
1 Days ago
36.75
+2.80
41.01
34.75
36
376.00
NFLX 15G17 655.000
1 Days ago
27.93
-4.68
30.17
25.63
117
653.00
655.00 NFLX 15S17 655.000
1 Days ago
38.60
+3.00
42.44
36.52
113
1,061
NFLX 15G17 657.500
1 Days ago
27.80
-3.64
28.70
24.65
21
250.00
657.50 NFLX 15S17 657.500
1 Days ago
38.37
+2.12
41.10
38.31
27
687.00
NFLX 15G17 660.000
1 Days ago
26.20
-4.10
28.90
23.45
198
1,349
660.00 NFLX 15S17 660.000
1 Days ago
41.50
+5.59
45.45
38.85
98
1,151
NFLX 15G17 662.500
1 Days ago
25.00
-5.50
26.71
23.00
54
362.00
662.50 NFLX 15S17 662.500
1 Days ago
42.55
+4.65
45.01
42.55
10
530.00
NFLX 15G17 665.000
1 Days ago
24.65
-3.61
26.20
21.90
90
501.00
665.00 NFLX 15S17 665.000
1 Days ago
44.20
+3.20
46.45
43.90
23
500.00
NFLX 15G17 667.500
1 Days ago
22.87
-5.28
23.65
22.15
44
274.00
667.50 NFLX 15S17 667.500
1 Days ago
46.65
+4.95
47.85
44.17
58
452.00
NFLX 15G17 670.000
1 Days ago
22.40
-3.70
24.63
20.53
387
1,267
670.00 NFLX 15S17 670.000
1 Days ago
45.78
+2.58
50.25
44.65
44
1,219
NFLX 15G17 672.500
1 Days ago
21.88
-4.12
22.68
20.30
63
330.00
672.50 NFLX 15S17 672.500
1 Days ago
47.21
+1.77
50.90
47.21
27
428.00
NFLX 15G17 675.000
1 Days ago
20.55
-4.20
21.97
17.80
262
962.00
675.00 NFLX 15S17 675.000
1 Days ago
50.88
+6.61
54.40
48.73
52
616.00
NFLX 15G17 677.500
1 Days ago
19.15
-5.55
20.10
18.46
33
328.00
677.50 NFLX 15S17 677.500
1 Days ago
52.05
+4.90
53.95
51.25
42
365.00
NFLX 15G17 680.000
1 Days ago
19.20
-2.95
20.90
16.75
202
824.00
680.00 NFLX 15S17 680.000
1 Days ago
55.28
+6.57
56.10
54.70
15
534.00
NFLX 15G17 682.500
1 Days ago
18.52
-3.63
19.04
16.95
23
533.00
682.50 NFLX 15S17 682.500
1 Days ago
55.58
+5.54
56.45
55.58
7
301.00
NFLX 15G17 685.000
1 Days ago
16.70
-3.93
18.35
15.79
64
1,357
685.00 NFLX 15S17 685.000
1 Days ago
56.80
+5.24
59.55
56.80
25
607.00
NFLX 15G17 687.500
1 Days ago
17.18
-2.92
17.35
15.19
30
1,024
687.50 NFLX 15S17 687.500
4 Days ago
53.43
0.00
--
--
0
222.00
NFLX 15G17 690.000
1 Days ago
15.54
-3.16
17.00
14.00
239
1,798
690.00 NFLX 15S17 690.000
1 Days ago
61.52
+6.40
61.52
59.12
2
478.00
NFLX 15G17 692.500
1 Days ago
15.93
-3.52
16.10
14.15
13
776.00
692.50 NFLX 15S17 692.500
1 Days ago
62.60
+6.03
62.60
62.60
1
229.00
NFLX 15G17 695.000
1 Days ago
14.61
-3.89
15.81
12.96
34
1,116
695.00 NFLX 15S17 695.000
1 Days ago
64.24
+5.54
64.24
64.24
1
129.00
NFLX 15G17 697.500
1 Days ago
14.05
-2.90
15.10
13.50
56
246.00
697.50 NFLX 15S17 697.500
4 Days ago
61.20
0.00
--
--
0
89.00
NFLX 15G17 700.000
1 Days ago
13.20
-2.59
14.28
11.45
453
2,504
700.00 NFLX 15S17 700.000
1 Days ago
67.05
+5.05
69.87
66.90
3
193.00
NFLX 15G17 702.500
1 Days ago
12.03
-3.32
12.80
11.16
19
364.00
702.50 NFLX 15S17 702.500
1 Days ago
72.05
+7.20
72.05
67.45
12
18.00
NFLX 15G17 705.000
1 Days ago
12.25
-2.15
12.61
10.48
133
1,591
705.00 NFLX 15S17 705.000
1 Days ago
70.60
+4.39
70.60
70.60
5
110.00
NFLX 15G17 707.500
1 Days ago
10.70
-3.10
12.00
10.15
15
390.00
707.50 NFLX 15S17 707.500
1 Days ago
73.00
+5.74
73.00
73.00
1
36.00
NFLX 15G17 710.000
1 Days ago
10.85
-2.25
11.70
9.20
237
1,219
710.00 NFLX 15S17 710.000
1 Days ago
74.00
+8.39
74.00
74.00
2
30.00
NFLX 15G17 712.500
1 Days ago
9.10
-3.60
10.55
9.10
5
299.00
712.50 NFLX 15S17 712.500
5 Days ago
68.05
0.00
--
--
0
40.00
NFLX 15G17 715.000
1 Days ago
9.58
-2.12
10.20
8.66
26
756.00
715.00 NFLX 15S17 715.000
6 Days ago
56.20
0.00
--
--
0
28.00
NFLX 15G17 717.500
1 Days ago
8.80
-2.90
8.80
8.45
13
281.00
717.50 NFLX 15S17 717.500
6 Days ago
60.40
0.00
--
--
0
4.00
NFLX 15G17 720.000
1 Days ago
8.45
-2.13
9.53
7.46
172
1,354
720.00 NFLX 15S17 720.000
4 Days ago
77.43
0.00
--
--
0
46.00
NFLX 15G17 722.500
1 Days ago
8.33
-1.77
9.02
7.30
24
109.00
722.50 NFLX 15S17 722.500
5 Days ago
76.45
0.00
--
--
0
17.00
NFLX 15G17 725.000
1 Days ago
7.95
-1.88
8.30
7.00
79
1,125
725.00 NFLX 15S17 725.000
1 Days ago
88.57
+7.18
88.57
88.57
1
22.00
NFLX 15G17 727.500
1 Days ago
7.00
-2.45
7.47
6.53
27
228.00
727.50 NFLX 15S17 727.500
6 Days ago
59.90
0.00
--
--
0
12.00
NFLX 15G17 730.000
1 Days ago
6.77
-1.92
7.60
6.15
89
1,378
730.00 NFLX 15S17 730.000
6 Days ago
62.80
0.00
--
--
0
18.00
NFLX 15G17 732.500
1 Days ago
6.10
-2.14
6.10
6.00
15
228.00
732.50 NFLX 15S17 732.500
1 Days ago
94.10
+34.35
94.10
94.10
10
3.00
NFLX 15G17 735.000
1 Days ago
6.25
-1.50
6.90
5.58
37
1,281
735.00 NFLX 15S17 735.000
6 Days ago
66.70
0.00
--
--
0
39.00
NFLX 15G17 737.500
1 Days ago
5.49
-2.01
5.98
5.49
11
230.00
737.50 NFLX 15S17 737.500
6 Days ago
58.30
0.00
--
--
0
4.00
NFLX 15G17 740.000
1 Days ago
5.54
-1.56
6.16
4.80
19
517.00
740.00 NFLX 15S17 740.000
6 Days ago
71.95
0.00
--
--
0
4.00
 

Stock Quotes

Market data is delayed at least 15 minutes.

Company Lookup
Recently Viewed
NFLX:US $645.62 USD -6.00

NFLX Competitors

Market data is delayed at least 15 minutes.

Company Last Change
Adobe Systems Inc $81.28 USD -1.46
Altice SA €124.75 EUR -0.90
Grupo Televisa SAB $120.37 MXN -2.49
Infosys Ltd 985.00 INR -5.15
View Industry Companies
 

Industry Analysis

NFLX

Industry Average

Valuation NFLX Industry Range
Price/Earnings 100.0x
Price/Sales 6.8x
Price/Book 20.7x
Price/Cash Flow 166.4x
TEV/Sales 5.9x
 | 

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.