Bulletin
Investor Alert

Netflix Inc.

NAS: NFLX

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 22, 2020, 7:59 p.m.

/zigman2/quotes/202353025/composite

$

428.43

Change

-0.89 -0.21%

Volume

Volume 236,986

Quotes are delayed by 20 min

/zigman2/quotes/202353025/composite

Previous close

$ 436.25

$ 429.32

Change

-6.93 -1.59%

Day low

Day high

$427.18

$439.09

Open

52 week low

52 week high

$252.28

$458.97

Open

OPTION CHAIN FOR NETFLIX INC.

In-the-money

May, 2020 Options

Hide
CALLS PUTS
Expires May 29, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 228.60 0.00 0.00 222.95 224.45 1.00 205.00 quote 0.02 0.00 0.00 0.00 0.25 4.00
quote 0.00 0.00 0.00 217.95 219.45 210.00 quote 0.03 0.00 224.00 0.00 0.06 1.00
quote 230.30 0.00 0.00 212.95 214.65 7.00 215.00 quote 0.25 0.00 0.00 0.00 0.25 2.00
quote 0.00 0.00 0.00 206.95 210.15 220.00 quote 0.20 0.00 0.00 0.00 0.25 11.00
quote 0.00 0.00 0.00 201.95 205.85 225.00 quote 0.08 0.00 0.00 0.00 0.11 19.00
quote 0.00 0.00 0.00 197.00 200.40 230.00 quote 0.10 0.00 0.00 0.00 0.25 20.00
quote 0.00 0.00 0.00 191.90 195.60 235.00 quote 0.00 0.00 0.00 0.00 0.25
quote 187.73 0.00 0.00 187.00 190.70 240.00 quote 0.01 0.00 0.00 0.00 0.25 4.00
quote 0.00 0.00 0.00 182.00 185.85 245.00 quote 0.01 0.00 0.00 0.00 0.25 19.00
quote 178.20 0.00 0.00 177.00 180.25 1.00 250.00 quote 0.01 0.00 1.00 0.00 0.25 13.00
quote 0.00 0.00 0.00 172.00 175.80 255.00 quote 0.78 0.00 0.00 0.00 0.25 5.00
quote 0.00 0.00 0.00 167.00 170.40 260.00 quote 0.01 0.00 0.00 0.00 0.25 14.00
quote 0.00 0.00 0.00 162.00 165.85 265.00 quote 0.31 0.00 0.00 0.00 0.25 7.00
quote 0.00 0.00 0.00 157.00 160.85 270.00 quote 0.09 0.00 0.00 0.00 0.25 1.00
quote 0.00 0.00 0.00 152.00 155.70 275.00 quote 1.10 0.00 0.00 0.00 0.25 5.00
quote 162.60 0.00 0.00 147.00 150.70 6.00 280.00 quote 0.15 0.00 0.00 0.00 0.25 1.00
quote 0.00 0.00 0.00 142.00 145.65 285.00 quote 0.39 0.00 0.00 0.00 0.20 10.00
quote 0.00 0.00 0.00 137.00 140.75 290.00 quote 0.10 0.00 0.00 0.00 0.25 9.00
quote 133.33 0.00 0.00 132.00 135.30 1.00 295.00 quote 0.01 0.00 0.00 0.00 0.25 18.00
quote 134.05 0.00 0.00 127.00 130.65 1.00 300.00 quote 0.01 0.00 5.00 0.00 0.09 69.00
quote 132.25 0.00 0.00 122.00 125.75 5.00 305.00 quote 0.14 0.00 0.00 0.00 0.26 3.00
quote 108.19 0.00 0.00 117.00 120.75 32.00 310.00 quote 0.13 0.00 0.00 0.00 0.26 5.00
quote 102.44 0.00 0.00 112.00 115.55 13.00 315.00 quote 0.01 0.00 0.00 0.00 0.14 94.00
quote 89.97 0.00 0.00 107.00 110.80 7.00 320.00 quote 0.03 0.00 20.00 0.00 0.06 76.00
quote 0.00 0.00 0.00 102.00 105.80 325.00 quote 0.06 0.00 0.00 0.00 0.35 37.00
quote 109.83 0.00 0.00 97.05 100.70 19.00 330.00 quote 0.05 0.00 586.00 0.00 0.20 126.00
quote 117.56 0.00 0.00 92.00 95.75 6.00 335.00 quote 0.34 0.00 0.00 0.00 0.37 78.00
quote 99.88 0.00 0.00 87.05 90.00 16.00 340.00 quote 0.07 0.00 2.00 0.00 0.11 84.00
quote 63.49 0.00 0.00 82.05 85.85 3.00 345.00 quote 0.12 0.00 1.00 0.00 0.20 79.00
quote 75.87 0.00 0.00 79.55 82.60 2.00 347.50 quote 0.12 0.00 40.00 0.00 0.42 59.00
quote 102.56 0.00 0.00 77.05 80.90 13.00 350.00 quote 0.08 0.00 3.00 0.01 0.43 176.00
quote 76.75 0.00 0.00 74.55 78.20 5.00 352.50 quote 0.08 0.00 2.00 0.00 0.45 25.00
quote 54.00 0.00 0.00 71.90 75.90 355.00 quote 0.08 0.00 22.00 0.00 0.46 45.00
quote 75.73 0.00 1.00 69.60 73.15 4.00 357.50 quote 0.18 0.00 11.00 0.02 0.15 8.00
quote 76.21 0.00 1.00 67.10 70.75 5.00 360.00 quote 0.11 0.00 48.00 0.05 0.14 175.00
quote 71.05 0.00 0.00 64.65 68.35 15.00 362.50 quote 0.51 0.00 2.00 0.00 0.40 32.00
quote 68.73 0.00 0.00 62.10 65.20 20.00 365.00 quote 0.15 0.00 242.00 0.11 0.15 45.00
quote 65.46 0.00 0.00 59.65 63.45 4.00 367.50 quote 0.32 0.00 1.00 0.07 0.40 47.00
quote 58.00 0.00 700.00 57.50 59.85 218.00 370.00 quote 0.20 0.00 43.00 0.12 0.30 150.00
quote 68.82 0.00 0.00 54.55 58.55 3.00 372.50 quote 0.22 0.00 18.00 0.11 0.34 50.00
quote 55.07 0.00 1.00 52.20 55.35 26.00 375.00 quote 0.24 0.00 673.00 0.19 0.27 166.00
quote 75.03 0.00 0.00 49.75 52.85 9.00 377.50 quote 0.35 0.00 35.00 0.14 0.44 34.00
quote 52.44 0.00 3.00 47.30 51.05 21.00 380.00 quote 0.32 0.00 151.00 0.28 0.33 328.00
quote 50.20 0.00 0.00 44.80 47.90 5.00 382.50 quote 0.39 0.00 58.00 0.24 0.44 155.00
quote 43.25 0.00 2.00 42.40 46.05 4.00 385.00 quote 0.48 0.00 310.00 0.27 0.47 591.00
quote 52.25 0.00 0.00 40.00 43.70 10.00 387.50 quote 0.54 0.00 24.00 0.21 0.55 248.00
quote 38.40 0.00 81.00 37.50 40.70 100.00 390.00 quote 0.56 0.00 380.00 0.48 0.60 873.00
quote 40.81 0.00 1.00 35.10 38.05 10.00 392.50 quote 0.69 0.00 70.00 0.47 0.71 83.00
quote 34.10 0.00 21.00 32.75 35.95 45.00 395.00 quote 0.70 0.00 763.00 0.70 0.82 442.00
quote 31.25 0.00 93.00 28.15 30.95 150.00 400.00 quote 1.10 0.00 2,610 0.98 1.11 1,506
quote 24.80 0.00 40.00 23.55 26.80 97.00 405.00 quote 1.58 0.00 1,010 1.34 1.73 566.00
quote 20.50 0.00 24.00 20.70 21.75 693.00 410.00 quote 2.31 0.00 1,478 2.02 2.29 1,138
quote 17.00 0.00 202.00 15.20 17.80 335.00 415.00 quote 3.25 0.00 1,032 2.95 3.35 703.00
quote 13.80 0.00 294.00 13.30 14.40 223.00 420.00 quote 4.73 0.00 1,649 4.30 4.75 935.00
quote 10.45 0.00 410.00 10.30 11.15 290.00 425.00 quote 6.57 0.00 1,998 6.15 6.60 938.00
429.32 Current price as of 5/22/2020 04:00:00 PM
quote 7.80 0.00 2,389 7.75 7.90 391.00 430.00 quote 8.85 0.00 3,252 8.45 8.90 2,080
quote 5.35 0.00 4,405 5.35 5.75 1,485 435.00 quote 11.50 0.00 1,675 11.20 11.80 2,008
quote 3.80 0.00 3,138 3.75 4.05 1,083 440.00 quote 14.79 0.00 572.00 14.50 15.05 964.00
quote 2.65 0.00 1,668 2.57 2.72 658.00 445.00 quote 18.78 0.00 174.00 17.75 19.10 440.00
quote 1.82 0.00 4,743 1.77 1.91 2,377 450.00 quote 22.75 0.00 214.00 22.00 23.70 408.00
quote 1.23 0.00 1,652 1.19 1.25 1,336 455.00 quote 27.69 0.00 89.00 25.50 27.30 326.00
quote 0.83 0.00 3,177 0.83 0.90 1,750 460.00 quote 32.30 0.00 17.00 30.90 32.60 87.00
quote 0.63 0.00 1,239 0.60 0.67 1,581 465.00 quote 35.90 0.00 9.00 35.45 37.50 63.00
quote 0.49 0.00 1,637 0.45 0.58 2,001 470.00 quote 41.44 0.00 3.00 40.20 42.60 40.00
quote 0.39 0.00 821.00 0.33 0.38 1,451 475.00 quote 45.30 0.00 7.00 44.50 48.40 32.00
quote 0.30 0.00 715.00 0.25 0.35 1,013 480.00 quote 51.36 0.00 2.00 49.40 53.30 26.00
quote 0.22 0.00 188.00 0.20 0.27 476.00 485.00 quote 46.90 0.00 1.00 55.15 58.25 11.00
quote 0.15 0.00 147.00 0.10 0.28 1,606 490.00 quote 57.59 0.00 2.00 59.35 63.20 35.00
quote 0.21 0.00 38.00 0.10 0.21 349.00 495.00 quote 61.10 0.00 0.00 64.35 68.20 106.00
quote 0.16 0.00 833.00 0.16 0.17 5,074 500.00 quote 48.55 0.00 0.00 69.30 73.20 101.00
quote 0.14 0.00 65.00 0.11 0.17 296.00 505.00 quote 64.76 0.00 0.00 74.35 77.95 6.00
quote 0.12 0.00 65.00 0.11 0.13 252.00 510.00 quote 90.95 0.00 0.00 79.85 83.15 2.00
quote 0.09 0.00 62.00 0.05 0.37 288.00 520.00 quote 64.26 0.00 0.00 89.35 93.05 13.00
quote 0.08 0.00 58.00 0.04 0.35 140.00 530.00 quote 96.42 0.00 0.00 99.30 103.05 1.00
quote 0.05 0.00 10.00 0.02 0.06 316.00 540.00 quote 105.51 0.00 0.00 109.20 113.05 16.00
quote 0.07 0.00 32.00 0.03 0.09 324.00 550.00 quote 109.18 0.00 0.00 119.20 123.05 17.00
quote 0.03 0.00 42.00 0.02 0.03 112.00 560.00 quote 132.60 0.00 0.00 129.20 133.05 15.00
quote 0.11 0.00 5.00 0.00 0.30 43.00 570.00 quote 0.00 0.00 0.00 139.20 143.05
quote 0.07 0.00 0.00 0.00 0.25 32.00 580.00 quote 145.29 0.00 0.00 149.25 152.95 28.00
quote 0.07 0.00 0.00 0.00 0.27 121.00 590.00 quote 155.20 0.00 0.00 159.30 163.00 1.00
quote 0.02 0.00 10.00 0.01 0.03 235.00 600.00 quote 166.20 0.00 0.00 169.25 173.00 1.00
quote 0.14 0.00 1.00 0.01 0.26 27.00 610.00 quote 159.40 0.00 0.00 179.25 183.00 1.00
quote 0.05 0.00 0.00 0.01 0.05 119.00 620.00 quote 186.05 0.00 0.00 189.25 191.30 1.00
quote 0.04 0.00 0.00 0.00 0.11 174.00 630.00 quote 223.45 0.00 0.00 199.25 203.00
quote 0.08 0.00 0.00 0.01 0.13 16.00 640.00 quote 197.05 0.00 0.00 209.75 211.55 1.00
quote 0.02 0.00 0.00 0.01 0.02 174.00 650.00 quote 220.10 0.00 0.00 219.75 221.55
quote 0.01 0.00 67.00 0.00 0.02 195.00 660.00 quote 226.45 0.00 0.00 229.75 231.55

June, 2020 Options

Show

July, 2020 Options

Show

August, 2020 Options

Show

September, 2020 Options

Show

November, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show

June, 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.