Bulletin
Investor Alert

New York Markets Open in:

Netflix Inc.

NAS: NFLX

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Oct 21, 2019, 4:00 a.m.

/zigman2/quotes/202353025/composite

$

274.20

Change

-1.10 -0.40%

Volume

Volume 50

Real time quotes

/zigman2/quotes/202353025/composite

Previous close

$ 275.30

$ 275.30

Change

-18.05 -6.15%

Day low

Day high

$273.36

$290.90

Open

52 week low

52 week high

$231.23

$385.99

Open

OPTION CHAIN FOR NETFLIX INC.

In-the-money

October, 2019 Options

Hide
CALLS PUTS
Expires October 25, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 111.45 0.00 0.00 104.50 106.40 4.00 170.00 quote 0.01 -0.07 30.00 0.00 0.01 602.00
quote 101.90 0.00 2.00 99.50 101.40 175.00 quote 0.02 0.00 6.00 0.00 0.01 31.00
quote 95.05 0.00 1.00 94.60 96.15 8.00 180.00 quote 0.01 0.00 0.00 0.00 0.01 151.00
quote 79.05 0.00 0.00 89.60 91.15 1.00 185.00 quote 0.02 0.00 0.00 0.00 0.01 387.00
quote 74.49 0.00 0.00 84.45 86.05 200.00 190.00 quote 0.02 0.00 11.00 0.00 0.02 699.00
quote 69.69 0.00 0.00 79.50 81.30 200.00 195.00 quote 0.02 0.00 0.00 0.00 0.01 596.00
quote 76.25 0.00 9.00 74.60 76.15 5.00 200.00 quote 0.02 0.00 23.00 0.00 0.01 848.00
quote 86.50 0.00 0.00 69.50 71.40 3.00 205.00 quote 0.01 0.00 3.00 0.00 0.10 440.00
quote 50.75 0.00 0.00 64.60 66.20 4.00 210.00 quote 0.02 0.00 34.00 0.01 0.03 432.00
quote 62.50 0.00 1.00 59.55 61.10 11.00 215.00 quote 0.03 0.00 31.00 0.01 0.06 399.00
quote 55.45 0.00 4.00 54.60 56.45 18.00 220.00 quote 0.05 0.00 636.00 0.04 0.05 844.00
quote 70.50 29.80 1.00 49.60 51.40 14.00 225.00 quote 0.07 0.00 99.00 0.03 0.07 674.00
quote 47.40 -30.00 12.00 44.95 45.95 6.00 230.00 quote 0.08 0.00 424.00 0.06 0.09 798.00
quote 41.26 0.00 1.00 42.20 44.05 8.00 232.50 quote 0.12 0.00 100.00 0.09 0.14 491.00
quote 61.35 0.00 0.00 39.75 41.30 14.00 235.00 quote 0.12 0.06 709.00 0.10 0.13 647.00
quote 41.10 0.00 1.00 37.25 39.00 77.00 237.50 quote 0.14 0.00 569.00 0.13 0.20 345.00
quote 35.22 0.00 1.00 34.80 36.40 25.00 240.00 quote 0.20 0.00 936.00 0.11 0.23 1,025
quote 34.80 3.80 2.00 32.35 33.90 10.00 242.50 quote 0.20 0.00 205.00 0.20 0.31 176.00
quote 52.22 0.00 0.00 29.95 31.50 11.00 245.00 quote 0.28 0.00 486.00 0.28 0.37 361.00
quote 42.65 0.00 0.00 27.45 29.05 58.00 247.50 quote 0.36 0.00 628.00 0.27 0.46 415.00
quote 26.20 0.00 439.00 25.15 26.40 239.00 250.00 quote 0.46 0.00 2,316 0.45 0.46 1,989
quote 23.90 0.00 10.00 22.65 23.95 109.00 252.50 quote 0.54 0.37 621.00 0.52 0.61 283.00
quote 21.35 0.00 20.00 20.60 21.65 59.00 255.00 quote 0.69 0.00 1,426 0.71 0.72 883.00
quote 19.10 0.00 13.00 18.35 19.35 29.00 257.50 quote 0.93 0.00 594.00 0.90 1.08 549.00
quote 16.50 0.00 306.00 16.10 17.10 193.00 260.00 quote 1.19 0.00 4,032 1.15 1.40 955.00
quote 15.75 0.00 24.00 13.95 14.75 60.00 262.50 quote 1.45 0.00 1,257 1.45 1.55 450.00
quote 12.37 0.00 439.00 11.85 12.85 457.00 265.00 quote 1.90 0.00 2,939 1.82 2.01 862.00
quote 10.42 0.00 325.00 9.85 10.55 288.00 267.50 quote 2.44 0.00 1,457 2.36 2.55 556.00
quote 8.50 0.00 908.00 8.20 8.70 496.00 270.00 quote 3.15 0.00 7,612 3.05 3.20 2,044
quote 6.90 0.00 241.00 6.40 7.00 204.00 272.50 quote 4.00 0.00 2,738 3.85 4.10 309.00
quote 5.45 0.00 4,315 5.05 5.95 734.00 275.00 quote 5.05 0.00 8,840 4.90 5.10 1,007
275.30 Current price as of 10/18/2019 04:00:00 PM
quote 4.15 0.00 2,106 4.00 4.25 363.00 277.50 quote 6.35 0.00 3,476 6.15 6.45 758.00
quote 3.10 0.00 6,141 3.00 3.25 2,672 280.00 quote 7.84 6.21 8,725 7.55 7.85 2,108
quote 2.33 0.00 2,694 2.00 2.70 296.00 282.50 quote 9.49 0.00 1,911 9.20 11.45 1,005
quote 1.69 0.00 6,060 1.67 1.74 2,362 285.00 quote 11.35 0.00 5,889 10.80 11.45 1,035
quote 1.27 0.00 3,698 1.19 1.30 847.00 287.50 quote 13.35 0.00 1,113 12.95 13.95 1,053
quote 0.92 0.00 7,863 0.85 0.97 4,425 290.00 quote 15.05 0.00 2,566 15.10 16.15 1,492
quote 0.69 0.00 3,263 0.67 0.71 1,889 292.50 quote 17.81 0.00 513.00 17.10 18.40 495.00
quote 0.51 -4.53 2,635 0.50 0.51 2,000 295.00 quote 20.10 13.80 882.00 19.40 20.95 1,064
quote 0.41 0.00 1,134 0.40 0.41 660.00 297.50 quote 22.19 0.00 293.00 22.05 23.10 628.00
quote 0.33 -2.72 6,770 0.32 0.38 2,771 300.00 quote 24.80 0.00 746.00 24.50 25.50 819.00
quote 0.26 0.00 462.00 0.23 0.32 838.00 302.50 quote 27.28 0.00 55.00 26.90 27.95 168.00
quote 0.24 0.00 1,695 0.22 0.29 1,226 305.00 quote 28.65 15.28 177.00 29.40 30.40 210.00
quote 0.18 0.00 446.00 0.16 0.20 543.00 307.50 quote 32.15 0.00 142.00 31.85 32.90 168.00
quote 0.16 0.00 1,701 0.16 0.18 1,802 310.00 quote 33.59 0.00 64.00 34.30 35.05 144.00
quote 0.15 0.00 296.00 0.13 0.23 593.00 312.50 quote 35.45 0.00 22.00 36.80 37.85 63.00
quote 0.12 0.00 1,010 0.12 0.15 1,145 315.00 quote 37.95 0.00 35.00 39.30 40.35 336.00
quote 0.14 0.00 127.00 0.10 0.20 397.00 317.50 quote 40.40 0.00 16.00 41.60 43.00 38.00
quote 0.11 0.00 948.00 0.10 0.17 1,230 320.00 quote 44.48 0.00 34.00 44.05 45.30 63.00
quote 0.09 -0.12 1,145 0.07 0.10 5,174 325.00 quote 49.76 0.00 13.00 49.05 50.30 42.00
quote 0.08 0.00 776.00 0.06 0.08 2,208 330.00 quote 53.70 0.00 66.00 54.25 55.30 138.00
quote 0.07 0.00 341.00 0.06 0.14 1,611 335.00 quote 59.70 0.00 2.00 57.50 61.35 47.00
quote 0.05 0.00 184.00 0.04 0.05 1,044 340.00 quote 63.40 0.00 5.00 63.90 65.50 13.00
quote 0.04 0.00 139.00 0.00 0.13 1,322 345.00 quote 68.32 0.00 2.00 68.90 70.50 1.00
quote 0.04 0.00 157.00 0.03 0.04 4,458 350.00 quote 62.75 0.00 1.00 74.00 75.50 28.00
quote 0.02 0.00 59.00 0.02 0.03 677.00 355.00 quote 69.49 0.00 0.00 78.95 80.50 229.00
quote 0.02 0.00 29.00 0.02 0.03 440.00 360.00 quote 74.13 0.00 0.00 83.95 85.50 230.00
quote 0.01 0.00 52.00 0.01 0.03 853.00 365.00 quote 79.20 0.00 0.00 88.90 90.50
quote 0.02 -0.03 35.00 0.02 0.03 373.00 370.00 quote 84.04 0.00 0.00 93.90 95.50 3.00
quote 0.02 0.00 209.00 0.00 0.02 522.00 375.00 quote 88.79 6.99 20.00 98.80 100.60
quote 0.01 0.00 132.00 0.00 0.01 284.00 380.00 quote 106.60 0.00 0.00 103.80 105.60 4.00
quote 0.01 0.00 5.00 0.00 0.01 165.00 385.00 quote 101.50 0.00 0.00 108.95 110.50 1.00
quote 0.01 0.00 2.00 0.00 0.01 522.00 390.00 quote 90.70 0.00 0.00 113.95 115.50 2.00
quote 0.01 0.00 2.00 0.00 0.01 193.00 395.00 quote 100.45 0.00 0.00 118.95 120.50

November, 2019 Options

Show

December, 2019 Options

Show

January, 2020 Options

Show

March, 2020 Options

Show

June, 2020 Options

Show

January, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.