Netflix Inc.

NAS: NFLX

GO
/marketstate/country/us

Market open

 --Real time quotes

Jan 22, 2020, 1:08 p.m.

/zigman2/quotes/202353025/composite

$

329.22

Change

-8.89 -2.63%

Volume

Volume 14.49m

Real time quotes

/zigman2/quotes/202353025/composite

Previous close

$ 338.11

$ 329.22

Change

-8.89 -2.63%

Day low

Day high

$325.68

$336.30

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 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 126.25 -6.85 3.00 124.00 124.65 8.00 205.00 quote 0.03 0.00 3.00 0.00 0.01 123.00
quote 122.70 0.00 0.00 118.90 119.55 3.00 210.00 quote 0.04 0.00 4.00 0.00 0.01 48.00
quote 122.54 0.00 0.00 113.90 114.65 5.00 215.00 quote 0.25 0.00 0.00 0.00 0.01 3.00
quote 117.59 0.00 0.00 108.85 109.65 13.00 220.00 quote 0.04 0.00 0.00 0.00 0.01 19.00
quote 105.65 0.00 3.00 104.10 104.55 4.00 225.00 quote 0.03 0.00 0.00 0.00 0.01 464.00
quote 104.56 0.00 0.00 98.90 99.70 10.00 230.00 quote 0.01 -0.04 11.00 0.00 0.01 338.00
quote 96.70 0.00 3.00 94.10 94.50 4.00 235.00 quote 0.01 0.00 11.00 0.00 0.01 65.00
quote 94.05 0.00 0.00 88.90 89.70 2.00 240.00 quote 0.01 -0.06 34.00 0.00 0.01 181.00
quote 91.45 0.00 0.00 84.05 84.55 6.00 245.00 quote 0.01 -0.09 52.00 0.00 0.01 390.00
quote 81.85 -7.45 34.00 79.05 79.50 67.00 250.00 quote 0.01 -0.12 162.00 0.00 0.01 785.00
quote 0.00 0.00 0.00 74.00 74.70 255.00 quote 0.01 -0.17 23.00 0.00 0.01 216.00
quote 81.41 0.00 0.00 68.95 69.70 9.00 260.00 quote 0.01 -0.18 53.00 0.00 0.01 814.00
quote 0.00 0.00 0.00 66.55 67.20 262.50 quote 0.01 -0.21 29.00 0.00 0.01 1,138
quote 64.00 0.00 0.00 64.05 64.70 5.00 265.00 quote 0.01 -0.26 144.00 0.00 0.01 592.00
quote 61.95 0.00 3.00 61.45 62.15 267.50 quote 0.01 -0.30 16.00 0.00 0.01 189.00
quote 60.44 -4.76 26.00 59.15 59.55 28.00 270.00 quote 0.01 -0.33 284.00 0.00 0.01 1,914
quote 59.55 0.00 23.00 56.60 57.00 272.50 quote 0.01 -0.34 443.00 0.00 0.02 1,041
quote 54.60 -9.20 72.00 54.15 54.55 58.00 275.00 quote 0.01 -0.48 653.00 0.00 0.01 1,379
quote 53.95 -4.15 32.00 51.60 52.10 8.00 277.50 quote 0.01 -0.60 43.00 0.01 0.03 712.00
quote 50.85 -8.14 78.00 49.15 49.55 64.00 280.00 quote 0.01 -0.69 900.00 0.01 0.02 2,245
quote 46.20 -8.98 20.00 46.70 47.10 3.00 282.50 quote 0.01 -0.80 216.00 0.01 0.02 671.00
quote 44.90 -7.85 75.00 44.15 44.55 22.00 285.00 quote 0.03 -0.88 488.00 0.02 0.03 1,250
quote 43.45 -9.21 80.00 41.70 42.10 40.00 287.50 quote 0.04 -1.10 325.00 0.03 0.04 489.00
quote 40.00 -6.74 60.00 39.20 39.65 127.00 290.00 quote 0.05 -1.37 1,720 0.04 0.05 2,832
quote 37.20 -8.75 21.00 36.65 37.10 10.00 292.50 quote 0.06 -1.42 491.00 0.04 0.06 784.00
quote 34.40 -11.10 145.00 34.20 34.65 129.00 295.00 quote 0.07 -1.60 1,323 0.05 0.07 4,372
quote 32.65 -9.97 136.00 31.65 32.05 160.00 297.50 quote 0.09 -1.92 553.00 0.07 0.08 885.00
quote 30.00 -10.19 245.00 29.20 29.60 4,179 300.00 quote 0.09 -2.16 5,590 0.08 0.09 8,687
quote 28.60 -10.80 61.00 26.70 27.15 311.00 302.50 quote 0.10 -2.60 499.00 0.10 0.12 1,382
quote 25.35 -11.56 97.00 24.25 24.65 377.00 305.00 quote 0.13 -2.92 3,138 0.14 0.16 3,115
quote 22.05 -10.80 76.00 21.85 22.15 305.00 307.50 quote 0.19 -3.23 1,073 0.17 0.22 833.00
quote 21.45 -10.86 177.00 19.40 19.70 2,349 310.00 quote 0.28 -3.76 4,259 0.25 0.30 4,829
quote 18.05 -12.35 136.00 17.05 17.40 191.00 312.50 quote 0.34 -3.96 1,378 0.38 0.42 1,330
quote 15.70 -12.89 330.00 14.75 15.05 314.00 315.00 quote 0.58 -4.75 8,019 0.57 0.61 5,178
quote 13.24 -13.36 89.00 12.60 12.85 184.00 317.50 quote 0.78 -5.22 1,499 0.84 0.90 1,064
quote 11.68 -13.57 693.00 10.55 10.75 2,372 320.00 quote 1.32 -5.51 7,394 1.26 1.32 3,322
quote 10.00 -13.20 297.00 8.60 8.80 201.00 322.50 quote 1.90 -5.56 1,477 1.83 1.93 1,223
quote 7.00 -14.55 1,030 6.85 7.10 632.00 325.00 quote 2.52 -5.83 5,413 2.61 2.72 2,424
quote 5.50 -14.85 2,014 5.40 5.55 271.00 327.50 quote 3.46 -5.79 3,290 3.55 3.75 601.00
329.22 Current price as of 1/22/2020 01:08:46 PM
quote 4.24 -14.39 7,518 4.15 4.30 1,771 330.00 quote 4.87 -5.43 7,367 4.80 4.95 2,414
quote 3.15 -14.90 5,402 3.05 3.20 676.00 332.50 quote 6.20 -5.75 1,568 6.25 6.40 957.00
quote 2.26 -13.74 6,802 2.23 2.30 1,920 335.00 quote 8.09 -4.91 7,805 7.80 8.00 3,025
quote 1.58 -13.17 4,305 1.58 1.65 2,079 337.50 quote 9.75 -3.96 795.00 9.65 9.85 1,404
quote 1.15 -12.25 17,548 1.15 1.17 5,174 340.00 quote 11.37 -4.53 5,197 11.70 12.00 2,191
quote 0.79 -11.43 3,444 0.79 0.82 1,155 342.50 quote 14.05 -2.50 211.00 13.90 14.15 210.00
quote 0.56 -11.04 4,127 0.57 0.60 1,791 345.00 quote 14.73 -3.02 215.00 16.15 16.45 288.00
quote 0.40 -9.70 2,459 0.41 0.45 1,314 347.50 quote 18.65 0.08 142.00 18.45 18.80 99.00
quote 0.36 -8.72 6,658 0.32 0.35 6,063 350.00 quote 20.95 0.33 449.00 20.85 21.15 610.00
quote 0.29 -8.01 894.00 0.25 0.28 1,163 352.50 quote 22.50 0.36 401.00 23.25 23.60 437.00
quote 0.21 -7.11 2,534 0.20 0.24 3,025 355.00 quote 26.07 2.29 79.00 25.70 26.10 234.00
quote 0.22 -6.42 797.00 0.16 0.20 813.00 357.50 quote 25.70 0.09 62.00 28.15 28.60 154.00
quote 0.17 -5.67 4,349 0.15 0.18 7,356 360.00 quote 29.85 2.22 301.00 30.60 31.05 188.00
quote 0.13 -4.92 799.00 0.12 0.16 1,456 362.50 quote 32.20 2.87 66.00 33.15 33.55 112.00
quote 0.13 -4.57 6,624 0.11 0.14 7,584 365.00 quote 35.20 4.80 97.00 35.60 36.00 179.00
quote 0.12 -3.63 3,463 0.09 0.12 4,459 370.00 quote 40.95 5.59 138.00 40.60 40.95 92.00
quote 0.07 -2.81 1,838 0.07 0.09 2,750 375.00 quote 45.75 6.65 166.00 45.55 45.95 33.00
quote 0.06 -2.13 5,797 0.06 0.07 6,239 380.00 quote 50.20 6.85 129.00 50.55 50.95 29.00
quote 0.04 -1.70 1,698 0.04 0.05 4,864 385.00 quote 54.95 6.25 93.00 55.55 55.95 12.00
quote 0.05 -1.24 6,209 0.04 0.05 8,457 390.00 quote 58.25 2.05 27.00 60.55 61.05 28.00
quote 0.03 -1.00 889.00 0.02 0.03 1,599 395.00 quote 68.42 7.50 7.00 65.40 66.20 29.00
quote 0.02 -0.78 6,752 0.01 0.02 8,161 400.00 quote 69.60 7.95 14.00 70.55 71.05 36.00
quote 0.02 -0.54 480.00 0.01 0.02 831.00 405.00 quote 66.40 0.00 0.00 75.45 76.20 3.00
quote 0.01 -0.44 953.00 0.01 0.02 1,457 410.00 quote 83.05 0.00 4.00 80.40 81.20 3.00
quote 0.01 -0.28 243.00 0.00 0.01 665.00 415.00 quote 79.70 0.00 0.00 85.40 86.20 13.00
quote 0.01 -0.24 1,158 0.00 0.01 4,588 420.00 quote 91.00 0.00 3.00 90.40 91.15 18.00
CALLS PUTS
Expires January 31, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 118.80 119.75 210.00 quote 0.03 0.00 0.00 0.00 0.02 16.00
quote 0.00 0.00 0.00 113.80 114.95 215.00 quote 0.03 0.00 0.00 0.00 0.03 2.00
quote 112.21 0.00 0.00 108.80 109.95 4.00 220.00 quote 0.03 0.00 0.00 0.00 0.02 23.00
quote 0.00 0.00 0.00 103.80 104.80 225.00 quote 0.02 0.00 0.00 0.01 0.02 33.00
quote 102.61 0.00 0.00 98.90 99.95 2.00 230.00 quote 0.08 0.00 0.00 0.00 0.03 9.00
quote 96.75 -0.75 1.00 93.90 94.80 1.00 235.00 quote 0.12 0.00 0.00 0.00 0.02 274.00
quote 0.00 0.00 0.00 88.90 89.95 240.00 quote 0.02 -0.14 1.00 0.00 0.03 88.00
quote 89.85 0.00 0.00 83.95 84.85 1.00 245.00 quote 0.25 0.00 0.00 0.00 0.03 84.00
quote 80.40 0.00 12.00 78.90 79.95 250.00 quote 0.02 -0.22 5.00 0.01 0.03 274.00
quote 85.36 0.00 0.00 73.80 74.95 3.00 255.00 quote 0.03 -0.21 17.00 0.02 0.03 128.00
quote 70.35 0.00 1.00 69.00 69.80 16.00 260.00 quote 0.02 -0.39 43.00 0.00 0.03 259.00
quote 0.00 0.00 0.00 66.30 67.45 262.50 quote 0.02 -0.37 7.00 0.02 0.03 53.00
quote 73.65 0.00 0.00 63.85 64.80 13.00 265.00 quote 0.02 -0.35 86.00 0.02 0.04 527.00
quote 59.85 0.00 2.00 61.50 62.30 267.50 quote 0.02 -0.40 9.00 0.02 0.03 65.00
quote 55.10 0.00 0.00 59.00 59.90 20.00 270.00 quote 0.03 -0.41 45.00 0.03 0.04 667.00
quote 0.00 0.00 0.00 56.45 57.50 272.50 quote 0.05 -0.54 12.00 0.04 0.05 122.00
quote 64.30 0.00 0.00 54.00 54.85 2.00 275.00 quote 0.06 -0.66 228.00 0.04 0.06 1,302
quote 58.20 0.00 0.00 51.40 52.40 2.00 277.50 quote 0.06 -0.75 28.00 0.05 0.06 144.00
quote 56.01 -3.99 2.00 49.20 49.70 29.00 280.00 quote 0.07 -0.86 497.00 0.07 0.08 1,153
quote 39.20 0.00 0.00 46.65 47.40 282.50 quote 0.08 -1.01 64.00 0.07 0.09 311.00
quote 45.15 -7.35 25.00 44.35 44.80 24.00 285.00 quote 0.10 -1.01 175.00 0.09 0.10 461.00
quote 43.00 -4.65 27.00 41.90 42.30 5.00 287.50 quote 0.13 -1.20 48.00 0.11 0.13 266.00
quote 40.45 -10.25 66.00 39.40 39.80 23.00 290.00 quote 0.15 -1.46 456.00 0.14 0.15 1,104
quote 38.10 6.25 8.00 36.90 37.35 1.00 292.50 quote 0.20 -1.55 162.00 0.18 0.19 243.00
quote 35.60 -9.40 29.00 34.45 34.85 22.00 295.00 quote 0.20 -1.86 542.00 0.23 0.24 793.00
quote 30.80 -11.55 3.00 32.00 32.50 13.00 297.50 quote 0.33 -2.09 219.00 0.29 0.31 421.00
quote 31.30 -10.82 115.00 29.65 30.05 391.00 300.00 quote 0.39 -2.41 1,832 0.38 0.40 1,833
quote 28.35 -9.04 30.00 27.25 27.60 9.00 302.50 quote 0.50 -2.61 270.00 0.49 0.52 408.00
quote 26.70 -8.08 88.00 24.90 25.25 169.00 305.00 quote 0.65 -2.95 523.00 0.64 0.69 626.00
quote 24.15 -8.72 85.00 22.65 23.00 37.00 307.50 quote 0.77 -3.33 165.00 0.85 0.91 243.00
quote 21.80 -11.96 42.00 20.45 20.80 111.00 310.00 quote 1.02 -3.68 957.00 1.12 1.18 762.00
quote 21.05 -7.10 58.00 18.30 18.60 65.00 312.50 quote 1.50 -3.95 521.00 1.46 1.54 258.00
quote 17.53 -12.68 141.00 16.25 16.60 156.00 315.00 quote 1.95 -4.15 723.00 1.90 1.97 747.00
quote 14.40 -13.95 77.00 14.30 14.50 66.00 317.50 quote 2.50 -4.40 316.00 2.42 2.52 150.00
quote 12.55 -13.64 371.00 12.50 12.70 384.00 320.00 quote 3.15 -4.44 1,458 3.05 3.20 1,489
quote 10.95 -11.60 66.00 10.70 10.95 96.00 322.50 quote 3.66 -4.92 188.00 3.85 4.00 179.00
quote 9.59 -13.39 379.00 9.20 9.40 223.00 325.00 quote 4.85 -4.85 1,159 4.75 4.90 740.00
quote 8.00 -13.20 679.00 7.80 7.95 317.00 327.50 quote 5.60 -4.15 432.00 5.85 6.00 257.00
329.22 Current price as of 1/22/2020 01:08:46 PM
quote 6.60 -13.10 3,249 6.50 6.70 530.00 330.00 quote 6.75 -4.65 1,377 7.10 7.25 612.00
quote 5.80 -12.84 1,156 5.40 5.55 334.00 332.50 quote 8.50 -3.97 626.00 8.45 8.65 357.00
quote 4.50 -12.95 2,301 4.45 4.60 961.00 335.00 quote 10.00 -3.71 340.00 9.95 10.15 633.00
quote 3.65 -12.10 841.00 3.60 3.75 571.00 337.50 quote 11.40 -3.55 296.00 11.65 11.85 279.00
quote 2.95 -11.76 3,708 2.93 3.00 1,577 340.00 quote 12.30 -3.99 237.00 13.40 13.65 545.00
quote 2.57 -10.38 431.00 2.36 2.45 536.00 342.50 quote 15.40 -3.02 83.00 15.30 15.55 109.00
quote 1.93 -10.47 1,534 1.89 1.96 1,185 345.00 quote 17.55 -1.60 100.00 17.35 17.60 69.00
quote 1.52 -9.95 427.00 1.52 1.58 316.00 347.50 quote 19.71 0.11 54.00 19.50 19.80 97.00
quote 1.28 -9.02 3,483 1.22 1.27 1,169 350.00 quote 21.00 -1.70 122.00 21.70 22.00 93.00
quote 1.00 -8.64 259.00 0.99 1.03 183.00 352.50 quote 24.10 0.90 36.00 23.95 24.25 40.00
quote 0.88 -7.60 1,281 0.81 0.84 1,085 355.00 quote 25.35 -0.50 33.00 26.20 26.60 52.00
quote 0.77 -7.58 153.00 0.66 0.70 191.00 357.50 quote 25.85 -2.20 13.00 28.65 29.00 21.00
quote 0.60 -6.59 950.00 0.56 0.58 1,271 360.00 quote 29.55 1.15 24.00 30.95 31.30 31.00
quote 0.54 -6.01 398.00 0.47 0.50 291.00 362.50 quote 30.85 -1.90 24.00 33.40 33.75 32.00
quote 0.47 -5.36 884.00 0.41 0.43 886.00 365.00 quote 34.85 2.85 25.00 35.80 36.25 82.00
quote 0.32 -4.43 708.00 0.31 0.33 851.00 370.00 quote 40.00 4.43 80.00 40.70 41.10 43.00
quote 0.26 -3.69 673.00 0.25 0.26 727.00 375.00 quote 45.15 1.80 22.00 45.70 46.10 10.00
quote 0.21 -2.79 743.00 0.19 0.21 1,632 380.00 quote 49.85 5.83 16.00 50.60 51.05 20.00
quote 0.18 -2.30 213.00 0.16 0.17 801.00 385.00 quote 53.75 0.00 6.00 55.40 56.25
quote 0.16 -1.90 129.00 0.13 0.15 536.00 390.00 quote 52.35 0.00 0.00 60.35 61.30 1.00
quote 0.12 -1.58 142.00 0.10 0.13 518.00 395.00 quote 58.33 0.00 0.00 65.40 66.40 1.00
quote 0.09 -1.26 1,137 0.09 0.11 2,605 400.00 quote 72.10 9.17 13.00 70.40 71.15 1.00
quote 0.09 -0.96 147.00 0.07 0.09 570.00 405.00 quote 0.00 0.00 0.00 75.20 76.20
quote 0.07 -0.73 57.00 0.06 0.08 785.00 410.00 quote 71.17 0.00 0.00 80.40 81.00 22.00
quote 0.05 -0.58 16.00 0.05 0.07 529.00 415.00 quote 81.25 0.00 0.00 85.30 86.35 1.00
quote 0.05 -0.50 148.00 0.04 0.06 1,578 420.00 quote 0.00 0.00 0.00 90.20 91.25

February, 2020 Options

Show

March, 2020 Options

Show

April, 2020 Options

Show

June, 2020 Options

Show

January, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.