Bulletin
Investor Alert

London Markets Open in:

Netflix Inc.

NAS: NFLX

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jan 27, 2020, 7:59 p.m.

/zigman2/quotes/202353025/composite

$

342.40

Change

-0.48 -0.14%

Volume

Volume 253,568

Quotes are delayed by 20 min

/zigman2/quotes/202353025/composite

Previous close

$ 353.16

$ 342.88

Change

-10.28 -2.91%

Day low

Day high

$341.02

$351.90

Open

52 week low

52 week high

$252.28

$385.99

Open

OPTION CHAIN FOR NETFLIX INC.

In-the-money

January, 2020 Options

Hide
CALLS PUTS
Expires January 31, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 132.68 0.00 1.00 132.45 133.95 210.00 quote 0.01 0.00 0.00 0.00 0.08 17.00
quote 0.00 0.00 0.00 127.45 129.00 215.00 quote 0.01 0.00 0.00 0.00 0.08 3.00
quote 112.21 0.00 0.00 122.45 123.95 4.00 220.00 quote 0.03 0.00 0.00 0.00 0.01 23.00
quote 0.00 0.00 0.00 117.45 119.05 225.00 quote 0.01 0.00 6.00 0.00 0.02 211.00
quote 102.61 0.00 0.00 112.45 114.05 2.00 230.00 quote 0.08 0.00 0.00 0.00 0.07 9.00
quote 96.75 0.00 0.00 107.45 109.05 1.00 235.00 quote 0.01 0.00 324.00 0.00 0.02 278.00
quote 0.00 0.00 0.00 102.45 103.95 240.00 quote 0.01 -0.01 2.00 0.00 0.03 89.00
quote 89.85 0.00 0.00 97.45 99.05 1.00 245.00 quote 0.01 0.00 1.00 0.00 0.07 84.00
quote 80.40 0.00 0.00 92.45 94.05 12.00 250.00 quote 0.03 0.00 28.00 0.00 0.02 256.00
quote 85.36 0.00 0.00 87.45 89.00 3.00 255.00 quote 0.03 0.00 12.00 0.00 0.08 130.00
quote 74.50 0.00 0.00 82.45 84.05 17.00 260.00 quote 0.02 -0.04 15.00 0.00 0.05 255.00
quote 90.41 0.00 2.00 80.00 81.50 1.00 262.50 quote 0.03 -0.01 2.00 0.00 0.10 47.00
quote 78.77 5.12 1.00 77.45 79.10 13.00 265.00 quote 0.03 -0.01 5.00 0.00 0.04 496.00
quote 59.85 0.00 0.00 74.95 76.55 2.00 267.50 quote 0.04 0.00 1.00 0.00 0.10 66.00
quote 55.10 0.00 0.00 72.50 74.10 20.00 270.00 quote 0.01 -0.06 9.00 0.00 0.05 655.00
quote 0.00 0.00 0.00 69.95 71.45 272.50 quote 0.02 -0.08 10.00 0.00 0.06 137.00
quote 68.83 4.53 1.00 67.50 69.05 2.00 275.00 quote 0.05 -0.02 42.00 0.00 0.04 1,216
quote 58.20 0.00 0.00 65.00 66.55 2.00 277.50 quote 0.05 -0.03 382.00 0.00 0.05 554.00
quote 63.65 -10.90 21.00 62.60 63.45 31.00 280.00 quote 0.06 0.01 173.00 0.00 0.06 759.00
quote 43.30 0.00 0.00 60.00 61.55 2.00 282.50 quote 0.06 -0.03 12.00 0.00 0.09 284.00
quote 74.30 0.00 2.00 57.50 59.05 29.00 285.00 quote 0.07 0.01 268.00 0.00 0.08 557.00
quote 66.75 0.00 4.00 55.05 56.55 15.00 287.50 quote 0.07 0.00 127.00 0.00 0.07 239.00
quote 66.38 0.00 5.00 52.55 54.15 46.00 290.00 quote 0.06 -0.02 223.00 0.07 0.09 1,085
quote 60.00 0.00 4.00 50.10 51.35 6.00 292.50 quote 0.07 -0.03 55.00 0.00 0.13 292.00
quote 50.05 -7.20 7.00 47.65 48.55 39.00 295.00 quote 0.09 -0.08 133.00 0.03 0.13 509.00
quote 55.59 0.00 2.00 45.10 46.65 15.00 297.50 quote 0.09 -0.03 126.00 0.02 0.13 281.00
quote 43.40 -8.25 46.00 42.70 43.55 515.00 300.00 quote 0.12 -0.04 665.00 0.10 0.14 2,373
quote 40.28 -16.71 1.00 40.15 41.65 10.00 302.50 quote 0.13 -0.04 261.00 0.12 0.16 509.00
quote 37.73 -12.38 35.00 37.75 38.60 144.00 305.00 quote 0.19 0.01 301.00 0.15 0.20 2,325
quote 35.45 -7.40 2.00 35.20 36.60 74.00 307.50 quote 0.23 0.04 148.00 0.19 0.23 1,579
quote 33.40 -7.08 44.00 32.80 33.70 157.00 310.00 quote 0.27 0.04 1,223 0.25 0.29 1,063
quote 30.85 -7.60 2.00 30.35 31.35 56.00 312.50 quote 0.37 0.06 454.00 0.31 0.36 362.00
quote 29.80 -8.70 114.00 28.00 28.85 205.00 315.00 quote 0.44 0.11 1,146 0.37 0.46 900.00
quote 25.37 -10.95 43.00 25.60 26.50 218.00 317.50 quote 0.55 0.14 540.00 0.54 0.59 345.00
quote 23.95 -9.90 162.00 23.25 24.15 516.00 320.00 quote 0.70 0.21 1,508 0.70 0.73 1,989
quote 21.10 -4.30 84.00 21.05 21.85 111.00 322.50 quote 0.90 0.30 913.00 0.89 0.97 1,044
quote 18.82 -11.19 120.00 18.75 19.60 282.00 325.00 quote 1.18 0.47 2,328 1.16 1.20 1,803
quote 16.95 -10.05 105.00 16.55 17.25 310.00 327.50 quote 1.49 0.65 2,064 1.49 1.58 1,666
quote 15.55 -9.70 458.00 14.75 15.25 1,273 330.00 quote 1.95 0.93 5,015 1.92 1.99 2,803
quote 13.01 -9.33 111.00 12.70 13.25 617.00 332.50 quote 2.45 1.11 1,641 2.44 2.56 793.00
quote 11.65 -8.75 205.00 10.75 11.35 1,008 335.00 quote 3.15 1.58 5,175 3.10 3.20 2,091
quote 9.80 -8.95 394.00 9.25 9.70 979.00 337.50 quote 3.80 1.82 4,417 3.85 4.00 923.00
quote 8.15 -7.95 4,353 7.75 8.10 1,801 340.00 quote 4.85 2.33 9,522 4.85 5.00 2,962
quote 6.60 -7.58 2,054 6.35 6.65 1,118 342.50 quote 5.90 2.89 3,902 5.90 6.10 1,085
342.88 Current price as of 1/27/2020 04:00:00 PM
quote 5.40 -6.90 6,386 5.20 5.45 3,743 345.00 quote 6.83 3.08 6,856 7.15 7.45 3,592
quote 4.27 -6.53 2,575 4.10 4.35 1,040 347.50 quote 8.53 3.91 2,482 8.55 8.90 2,614
quote 3.40 -5.85 9,882 3.30 3.45 3,776 350.00 quote 10.26 4.70 2,886 10.20 10.55 2,124
quote 2.66 -5.14 3,536 2.59 2.71 1,111 352.50 quote 12.05 5.15 437.00 11.95 12.35 1,534
quote 2.13 -4.40 6,932 2.01 2.12 3,109 355.00 quote 13.89 5.90 548.00 13.85 14.30 714.00
quote 1.65 -3.98 1,870 1.61 1.67 1,226 357.50 quote 15.69 6.19 123.00 15.75 16.35 284.00
quote 1.28 -3.32 8,653 1.22 1.30 6,911 360.00 quote 18.35 7.26 283.00 17.90 18.55 340.00
quote 1.03 -2.97 1,877 0.99 1.03 983.00 362.50 quote 20.25 6.81 37.00 20.00 20.80 326.00
quote 0.80 -2.55 1,943 0.77 0.82 3,850 365.00 quote 22.50 7.98 117.00 22.40 23.20 377.00
quote 0.67 -2.15 1,120 0.62 0.66 893.00 367.50 quote 24.80 8.00 21.00 24.75 25.60 87.00
quote 0.53 -1.82 2,885 0.43 0.54 2,810 370.00 quote 25.12 5.42 9.00 27.00 27.95 161.00
quote 0.42 -1.54 456.00 0.37 0.44 362.00 372.50 quote 21.50 0.00 13.00 29.45 30.40 30.00
quote 0.35 -1.35 1,605 0.33 0.37 1,991 375.00 quote 30.85 4.25 6.00 31.35 32.80 36.00
quote 0.29 -1.20 726.00 0.22 0.32 347.00 377.50 quote 53.20 0.00 0.00 33.75 35.30 4.00
quote 0.25 -1.00 8,487 0.20 0.27 7,337 380.00 quote 32.40 0.00 10.00 36.25 37.80 15.00
quote 0.20 -0.95 185.00 0.19 0.23 265.00 382.50 quote 0.00 0.00 0.00 38.80 40.25
quote 0.18 -0.80 646.00 0.15 0.21 1,169 385.00 quote 42.50 6.35 62.00 41.75 42.65 13.00
quote 0.13 -0.63 248.00 0.12 0.17 993.00 390.00 quote 38.79 0.00 5.00 46.15 47.70 5.00
quote 0.09 -0.52 661.00 0.02 0.14 814.00 395.00 quote 58.33 0.00 0.00 51.25 52.65
quote 0.07 -0.42 1,034 0.05 0.07 2,487 400.00 quote 53.70 5.08 3.00 56.30 57.65 16.00
quote 0.05 -0.36 173.00 0.05 0.06 737.00 405.00 quote 56.60 0.00 4.00 61.10 62.65 2.00
quote 0.05 -0.26 415.00 0.03 0.06 943.00 410.00 quote 81.95 0.00 0.00 66.20 67.65 22.00
quote 0.06 -0.19 31.00 0.00 0.05 488.00 415.00 quote 81.25 0.00 0.00 71.15 72.65
quote 0.02 -0.18 801.00 0.02 0.03 2,499 420.00 quote 0.00 0.00 0.00 76.20 77.65

February, 2020 Options

Show

March, 2020 Options

Show

April, 2020 Options

Show

May, 2020 Options

Show

June, 2020 Options

Show

September, 2020 Options

Show

January, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.