Bulletin
Investor Alert

Netflix Inc.

NAS: NFLX

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Nov 15, 2019, 7:58 p.m.

/zigman2/quotes/202353025/composite

$

295.00

Change

-0.03 -0.01%

Volume

Volume 147,421

Quotes are delayed by 20 min

/zigman2/quotes/202353025/composite

Previous close

$ 289.62

$ 295.03

Change

+5.41 +1.87%

Day low

Day high

$287.57

$295.82

Open

52 week low

52 week high

$231.23

$385.99

Open

OPTION CHAIN FOR NETFLIX INC.

In-the-money

November, 2019 Options

Hide
CALLS PUTS
Expires November 22, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 136.65 0.00 1.00 139.45 140.60 6.00 155.00 quote 0.06 0.00 0.00 0.00 0.10 8.00
quote 131.65 0.00 2.00 134.05 136.00 1.00 160.00 quote 0.02 0.00 0.00 0.00 0.10 23.00
quote 126.65 0.00 1.00 129.05 130.60 4.00 165.00 quote 0.05 0.00 0.00 0.00 0.08 66.00
quote 0.00 0.00 0.00 123.05 127.00 170.00 quote 0.01 0.00 0.00 0.00 0.10 2.00
quote 100.05 0.00 0.00 118.05 121.95 1.00 175.00 quote 0.03 0.00 0.00 0.00 0.01 27.00
quote 0.00 0.00 0.00 113.15 116.95 180.00 quote 0.02 0.00 0.00 0.00 0.10 30.00
quote 0.00 0.00 0.00 108.15 111.95 185.00 quote 0.27 0.00 0.00 0.00 0.10 54.00
quote 100.05 0.00 0.00 103.10 107.05 1.00 190.00 quote 0.25 0.00 0.00 0.00 0.02 46.00
quote 0.00 0.00 0.00 98.10 102.05 195.00 quote 0.01 0.00 0.00 0.00 0.03 12.00
quote 0.00 0.00 0.00 93.20 97.00 200.00 quote 0.03 0.00 0.00 0.00 0.03 231.00
quote 82.55 0.00 0.00 88.10 92.05 1.00 205.00 quote 0.01 0.00 0.00 0.00 0.18 48.00
quote 84.44 0.00 0.00 83.10 87.05 17.00 210.00 quote 0.01 0.00 6.00 0.00 0.18 331.00
quote 79.47 0.00 0.00 78.05 82.05 21.00 215.00 quote 0.05 0.00 0.00 0.00 0.10 736.00
quote 49.00 0.00 0.00 73.05 77.05 20.00 220.00 quote 0.05 0.00 0.00 0.00 0.18 699.00
quote 57.50 0.00 0.00 68.05 72.10 21.00 225.00 quote 0.01 0.00 1.00 0.01 0.18 405.00
quote 59.43 0.00 0.00 63.05 67.00 1.00 230.00 quote 0.02 0.00 5.00 0.00 0.09 367.00
quote 0.00 0.00 0.00 58.00 62.15 235.00 quote 0.01 0.00 3.00 0.00 0.05 358.00
quote 50.00 0.00 0.00 53.00 57.20 44.00 240.00 quote 0.01 0.00 4.00 0.01 0.05 262.00
quote 32.10 0.00 0.00 50.50 54.70 1.00 242.50 quote 0.03 0.00 2.00 0.00 0.20 284.00
quote 46.90 0.00 0.00 48.00 52.20 17.00 245.00 quote 0.02 0.00 23.00 0.01 0.09 181.00
quote 0.00 0.00 0.00 45.50 49.75 247.50 quote 0.06 0.00 381.00 0.00 0.11 89.00
quote 44.35 0.00 5.00 43.00 47.25 50.00 250.00 quote 0.03 0.00 38.00 0.00 0.06 615.00
quote 33.70 0.00 0.00 40.75 44.75 5.00 252.50 quote 0.04 0.00 15.00 0.00 0.23 378.00
quote 39.30 0.00 10.00 38.85 40.75 43.00 255.00 quote 0.05 0.00 84.00 0.01 0.07 262.00
quote 29.60 0.00 0.00 35.55 39.80 3.00 257.50 quote 0.06 0.00 39.00 0.04 0.07 178.00
quote 29.62 0.00 0.00 33.10 35.75 40.00 260.00 quote 0.07 0.00 339.00 0.01 0.08 646.00
quote 31.50 0.00 1.00 30.60 34.85 6.00 262.50 quote 0.07 0.00 472.00 0.01 0.10 243.00
quote 28.24 0.00 2.00 28.20 32.30 22.00 265.00 quote 0.11 0.00 140.00 0.10 0.12 499.00
quote 27.44 0.00 1.00 26.60 28.35 32.00 267.50 quote 0.14 0.00 149.00 0.07 0.16 472.00
quote 25.10 0.00 21.00 24.80 25.70 268.00 270.00 quote 0.19 0.00 419.00 0.15 0.21 1,213
quote 23.15 0.00 18.00 22.40 23.50 112.00 272.50 quote 0.28 0.00 486.00 0.17 0.27 500.00
quote 20.10 0.00 24.00 20.00 21.00 482.00 275.00 quote 0.38 0.00 686.00 0.36 0.40 1,012
quote 18.53 0.00 36.00 17.65 18.75 183.00 277.50 quote 0.51 0.00 1,130 0.47 0.53 905.00
quote 15.85 0.00 363.00 15.40 16.35 1,554 280.00 quote 0.74 0.00 1,928 0.73 0.77 1,354
quote 14.01 0.00 93.00 13.20 14.10 330.00 282.50 quote 1.05 0.00 1,063 0.98 1.06 680.00
quote 11.82 0.00 505.00 11.15 12.10 725.00 285.00 quote 1.45 0.00 1,745 1.40 1.54 993.00
quote 9.60 0.00 506.00 9.40 10.05 862.00 287.50 quote 2.01 0.00 1,092 1.98 2.07 486.00
quote 7.73 0.00 1,640 7.60 8.20 1,276 290.00 quote 2.72 0.00 2,072 2.70 2.79 910.00
quote 6.30 0.00 1,583 6.00 6.40 761.00 292.50 quote 3.60 0.00 1,101 3.50 3.75 508.00
quote 4.80 0.00 3,617 4.75 4.90 1,248 295.00 quote 4.73 0.00 1,192 4.60 4.80 625.00
295.03 Current price as of 11/15/2019 04:00:00 PM
quote 3.65 0.00 4,969 3.60 3.80 985.00 297.50 quote 6.05 0.00 128.00 5.85 6.30 255.00
quote 2.77 0.00 5,412 2.60 2.77 1,653 300.00 quote 7.65 0.00 332.00 7.40 7.75 207.00
quote 2.02 0.00 1,185 1.97 2.03 755.00 302.50 quote 9.45 0.00 47.00 9.10 9.65 39.00
quote 1.46 0.00 2,957 1.34 1.52 1,270 305.00 quote 11.15 0.00 76.00 10.85 11.80 55.00
quote 1.03 0.00 636.00 1.03 1.10 258.00 307.50 quote 13.45 0.00 31.00 12.90 14.00 30.00
quote 0.74 0.00 1,749 0.75 0.82 1,070 310.00 quote 15.90 0.00 93.00 15.10 16.00 123.00
quote 0.54 0.00 444.00 0.54 0.58 308.00 312.50 quote 20.25 0.00 0.00 16.40 19.55 2.00
quote 0.44 0.00 620.00 0.40 0.45 639.00 315.00 quote 20.31 0.00 2.00 18.25 21.95 16.00
quote 0.37 0.00 213.00 0.32 0.36 184.00 317.50 quote 32.05 0.00 0.00 21.55 23.30 10.00
quote 0.28 0.00 318.00 0.25 0.31 555.00 320.00 quote 30.30 0.00 3.00 23.05 27.35 2.00
quote 0.26 0.00 108.00 0.14 0.29 73.00 322.50 quote 35.15 0.00 0.00 25.55 29.70 1.00
quote 0.18 0.00 827.00 0.16 0.21 502.00 325.00 quote 40.86 0.00 0.00 28.05 32.10 33.00
quote 0.18 0.00 91.00 0.09 0.18 63.00 327.50 quote 37.95 0.00 0.00 31.20 33.50 15.00
quote 0.14 0.00 46.00 0.12 0.20 233.00 330.00 quote 42.40 0.00 0.00 33.00 37.10 3.00
quote 0.10 0.00 61.00 0.03 0.11 145.00 335.00 quote 54.90 0.00 0.00 38.05 42.00
quote 0.08 0.00 114.00 0.00 0.11 83.00 340.00 quote 0.00 0.00 0.00 43.15 46.80
quote 0.06 0.00 17.00 0.00 0.12 66.00 345.00 quote 62.41 0.00 0.00 48.20 51.85 1.00
quote 0.06 0.00 56.00 0.00 0.12 74.00 350.00 quote 0.00 0.00 0.00 53.20 56.80
quote 0.05 0.00 4.00 0.00 0.19 19.00 355.00 quote 0.00 0.00 0.00 58.25 61.80
quote 0.04 0.00 18.00 0.00 0.10 75.00 360.00 quote 0.00 0.00 0.00 63.25 66.80
quote 0.07 0.00 0.00 0.00 0.09 8.00 365.00 quote 62.73 0.00 0.00 68.25 71.80
quote 0.02 0.00 3.00 0.00 0.05 226.00 370.00 quote 67.63 0.00 0.00 73.25 76.80
quote 0.05 0.00 0.00 0.00 0.18 3.00 375.00 quote 86.15 0.00 0.00 78.25 81.80
quote 0.16 0.00 0.00 0.00 0.03 2.00 380.00 quote 0.00 0.00 0.00 83.25 86.80
quote 0.02 0.00 10.00 0.00 0.02 13.00 385.00 quote 0.00 0.00 0.00 88.25 91.80
quote 0.02 0.00 0.00 0.00 0.02 13.00 390.00 quote 96.40 0.00 0.00 93.25 96.80
quote 0.47 0.00 0.00 0.00 0.02 1.00 395.00 quote 103.40 0.00 1.00 99.45 101.00
quote 0.03 0.00 0.00 0.00 0.02 3.00 400.00 quote 117.10 0.00 0.00 104.45 106.00
quote 0.01 0.00 2.00 0.00 0.02 4.00 405.00 quote 113.40 0.00 1.00 109.45 111.00
CALLS PUTS
Expires November 29, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 133.05 137.15 160.00 quote 0.03 0.00 0.00 0.00 0.10 47.00
quote 0.00 0.00 0.00 128.05 132.15 165.00 quote 0.02 0.00 0.00 0.00 0.17 1.00
quote 0.00 0.00 0.00 123.05 127.15 170.00 quote 0.13 0.00 0.00 0.00 0.03 20.00
quote 0.00 0.00 0.00 118.05 122.20 175.00 quote 0.04 0.00 0.00 0.00 0.14 22.00
quote 0.00 0.00 0.00 113.05 117.20 180.00 quote 0.24 0.00 0.00 0.01 0.03 9.00
quote 0.00 0.00 0.00 108.10 112.20 185.00 quote 0.06 0.00 0.00 0.00 0.18 14.00
quote 0.00 0.00 0.00 103.10 107.20 190.00 quote 0.06 0.00 0.00 0.00 0.18 94.00
quote 0.00 0.00 0.00 98.05 102.20 195.00 quote 0.01 0.00 0.00 0.00 0.18 16.00
quote 0.00 0.00 0.00 93.05 97.25 200.00 quote 0.10 0.00 0.00 0.00 0.05 36.00
quote 0.00 0.00 0.00 88.05 92.25 205.00 quote 0.11 0.00 0.00 0.00 0.05 115.00
quote 79.35 0.00 0.00 83.05 87.30 1.00 210.00 quote 0.04 0.00 10.00 0.00 0.05 178.00
quote 79.75 0.00 1.00 78.10 82.30 215.00 quote 0.10 0.00 0.00 0.00 0.20 129.00
quote 74.60 0.00 4.00 74.15 77.00 4.00 220.00 quote 0.05 0.00 2.00 0.00 0.21 168.00
quote 69.70 0.00 1.00 68.15 72.10 225.00 quote 0.12 0.00 0.00 0.02 0.23 107.00
quote 64.80 0.00 1.00 63.15 67.40 11.00 230.00 quote 0.11 0.00 0.00 0.00 0.24 226.00
quote 37.95 0.00 0.00 58.30 62.40 1.00 235.00 quote 0.07 0.00 2.00 0.00 0.26 223.00
quote 37.87 0.00 0.00 53.30 57.45 1.00 240.00 quote 0.09 0.00 71.00 0.00 0.13 304.00
quote 31.35 0.00 0.00 50.65 54.95 8.00 242.50 quote 0.29 0.00 0.00 0.00 0.29 63.00
quote 38.42 0.00 0.00 48.20 52.15 1.00 245.00 quote 0.12 0.00 12.00 0.00 0.16 71.00
quote 48.36 0.00 0.00 45.70 50.00 3.00 247.50 quote 0.29 0.00 0.00 0.01 0.16 48.00
quote 40.05 0.00 0.00 43.25 47.50 26.00 250.00 quote 0.13 0.00 49.00 0.05 0.18 315.00
quote 27.85 0.00 0.00 40.75 45.10 6.00 252.50 quote 0.14 0.00 11.00 0.04 0.20 94.00
quote 34.87 0.00 0.00 38.50 42.55 3.00 255.00 quote 0.25 0.00 11.00 0.05 0.24 148.00
quote 26.82 0.00 0.00 35.85 40.05 1.00 257.50 quote 0.26 0.00 4.00 0.09 0.28 297.00
quote 35.50 0.00 4.00 33.35 37.75 7.00 260.00 quote 0.27 0.00 117.00 0.15 0.30 517.00
quote 33.69 0.00 0.00 30.90 35.15 14.00 262.50 quote 0.27 0.00 17.00 0.19 0.48 111.00
quote 30.70 0.00 1.00 28.55 32.75 14.00 265.00 quote 0.39 0.00 102.00 0.27 0.48 474.00
quote 22.95 0.00 0.00 26.40 30.05 20.00 267.50 quote 0.49 0.00 49.00 0.37 0.56 363.00
quote 25.60 0.00 11.00 25.30 26.45 419.00 270.00 quote 0.60 0.00 801.00 0.55 0.65 1,152
quote 23.58 0.00 4.00 23.00 24.10 74.00 272.50 quote 0.73 0.00 56.00 0.67 0.83 360.00
quote 21.38 0.00 3.00 20.70 21.80 432.00 275.00 quote 0.95 0.00 273.00 0.88 0.95 507.00
quote 18.41 0.00 2.00 17.90 20.45 101.00 277.50 quote 1.19 0.00 98.00 1.14 1.34 318.00
quote 16.50 0.00 108.00 16.50 17.00 268.00 280.00 quote 1.56 0.00 353.00 1.48 1.70 462.00
quote 15.00 0.00 14.00 14.35 15.25 92.00 282.50 quote 1.96 0.00 170.00 1.89 2.19 296.00
quote 12.75 0.00 76.00 12.40 13.30 1,016 285.00 quote 2.52 0.00 388.00 2.42 2.80 416.00
quote 10.65 0.00 33.00 10.70 11.30 728.00 287.50 quote 3.20 0.00 310.00 3.10 3.45 226.00
quote 9.18 0.00 281.00 9.00 9.60 509.00 290.00 quote 3.98 0.00 343.00 3.85 4.25 406.00
quote 7.70 0.00 181.00 7.50 8.00 173.00 292.50 quote 5.00 0.00 271.00 4.80 5.25 152.00
quote 6.37 0.00 949.00 6.15 6.65 1,947 295.00 quote 6.13 0.00 242.00 5.95 6.40 284.00
295.03 Current price as of 11/15/2019 04:00:00 PM
quote 5.19 0.00 265.00 5.00 5.40 118.00 297.50 quote 7.25 0.00 34.00 7.20 7.75 101.00
quote 4.20 0.00 1,675 3.90 4.40 1,169 300.00 quote 8.89 0.00 41.00 8.65 9.20 266.00
quote 3.25 0.00 151.00 3.10 3.50 254.00 302.50 quote 11.21 0.00 3.00 10.25 10.85 12.00
quote 2.58 0.00 348.00 2.31 2.79 900.00 305.00 quote 11.85 0.00 15.00 11.85 12.85 15.00
quote 1.97 0.00 52.00 1.85 2.12 105.00 307.50 quote 14.55 0.00 18.00 13.80 14.65 22.00
quote 1.56 0.00 1,621 1.45 1.70 1,063 310.00 quote 16.47 0.00 5.00 15.75 16.80 15.00
quote 1.19 0.00 131.00 1.11 1.33 158.00 312.50 quote 22.60 0.00 0.00 16.40 19.30 4.00
quote 0.93 0.00 240.00 0.86 1.05 290.00 315.00 quote 21.15 0.00 11.00 20.15 21.25 10.00
quote 0.67 0.00 41.00 0.66 0.85 86.00 317.50 quote 25.65 0.00 0.00 20.95 24.95 1.00
quote 0.60 0.00 63.00 0.53 0.62 620.00 320.00 quote 29.80 0.00 0.00 23.30 27.35 5.00
quote 0.45 0.00 26.00 0.41 0.57 29.00 322.50 quote 0.00 0.00 0.00 25.70 29.60
quote 0.39 0.00 35.00 0.31 0.48 104.00 325.00 quote 50.80 0.00 0.00 28.15 32.40 5.00
quote 0.30 0.00 22.00 0.12 0.44 19.00 327.50 quote 40.65 0.00 0.00 30.55 34.65 1.00
quote 0.31 0.00 44.00 0.09 0.40 211.00 330.00 quote 44.55 0.00 0.00 33.00 37.25
quote 0.21 0.00 27.00 0.20 0.28 201.00 335.00 quote 41.10 0.00 0.00 38.00 42.10 9.00
quote 0.17 0.00 6.00 0.06 0.29 67.00 340.00 quote 0.00 0.00 0.00 43.05 47.00
quote 0.13 0.00 5.00 0.00 0.25 32.00 345.00 quote 72.71 0.00 0.00 48.10 51.95
quote 0.11 0.00 7.00 0.00 0.12 338.00 350.00 quote 82.10 0.00 0.00 53.15 56.90 2.00
quote 0.08 0.00 5.00 0.00 0.15 25.00 355.00 quote 71.86 0.00 0.00 58.20 61.85
quote 0.07 0.00 8.00 0.00 0.23 141.00 360.00 quote 81.10 0.00 0.00 63.20 66.80 1.00
quote 0.04 0.00 1.00 0.00 0.22 8.00 365.00 quote 0.00 0.00 0.00 68.25 71.80
quote 0.03 0.00 0.00 0.00 0.21 32.00 370.00 quote 0.00 0.00 0.00 73.25 76.80
quote 0.03 0.00 5.00 0.00 0.07 98.00 375.00 quote 87.30 0.00 0.00 78.25 81.80
quote 0.04 0.00 0.00 0.00 0.20 5.00 380.00 quote 0.00 0.00 0.00 83.25 86.80
quote 0.04 0.00 0.00 0.00 0.06 29.00 385.00 quote 0.00 0.00 0.00 88.25 91.80
quote 0.03 0.00 0.00 0.00 0.19 1.00 390.00 quote 0.00 0.00 0.00 93.25 96.80
quote 0.64 0.00 0.00 0.00 0.18 5.00 395.00 quote 0.00 0.00 0.00 98.25 101.80
quote 0.03 0.00 10.00 0.00 0.05 10.00 400.00 quote 0.00 0.00 0.00 103.25 106.80
quote 0.00 0.00 0.00 0.00 0.18 405.00 quote 0.00 0.00 0.00 108.25 111.80
quote 0.00 0.00 0.00 0.00 0.18 410.00 quote 0.00 0.00 0.00 113.25 116.80
quote 0.31 0.00 0.00 0.00 0.18 1.00 415.00 quote 0.00 0.00 0.00 118.25 121.80
quote 0.00 0.00 0.00 0.00 0.18 420.00 quote 0.00 0.00 0.00 123.25 126.80
quote 0.06 0.00 0.00 0.00 0.18 1.00 425.00 quote 0.00 0.00 0.00 128.25 131.80
quote 0.00 0.00 0.00 0.00 0.04 430.00 quote 0.00 0.00 0.00 133.25 136.80

December, 2019 Options

Show

January, 2020 Options

Show

February, 2020 Options

Show

March, 2020 Options

Show

June, 2020 Options

Show

January, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.