NFLX Options | Netflix, Inc. Stock - Yahoo! Singapore Finance

STI

1.77%

Netflix, Inc. (NFLX)

-NasdaqGS

224.77 3.79(1.66%) 02:03 SGT - Nasdaq Real Time Price

Add to Portfolio

Options

Get Options for:

View by Expiration: May 13 | Jun 13 | Jul 13 | Aug 13 | Sep 13 | Dec 13 | Jan 14 | Jan 15

Call Options

Expire at close Saturday, January 18, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
27.50	NFLX140118C00027500	141.90	0.00	195.65	198.00	0	3
30.00	NFLX140118C00030000	141.50	0.00	193.50	195.45	0	4
32.50	NFLX140118C00032500	69.60	0.00	191.05	193.00	0	1
40.00	NFLX140118C00040000	124.59	0.00	183.00	185.55	1	29
45.00	NFLX140118C00045000	141.00	0.00	178.15	180.50	0	33
47.50	NFLX140118C00047500	48.90	0.00	175.60	178.00	0	4
50.00	NFLX140118C00050000	165.00	0.00	173.25	175.50	605	275
52.50	NFLX140118C00052500	122.40	0.00	170.65	173.00	0	66
55.00	NFLX140118C00055000	185.00	0.00	168.50	170.45	1	253
57.50	NFLX140118C00057500	135.40	0.00	165.55	168.00	0	26
60.00	NFLX140118C00060000	181.60	0.00	163.40	165.40	1	287
62.50	NFLX140118C00062500	154.30	0.00	160.60	163.00	1	79
65.00	NFLX140118C00065000	174.93	0.00	158.50	160.35	3	370
67.50	NFLX140118C00067500	161.37	0.00	155.95	158.20	3	130
70.00	NFLX140118C00070000	143.99	0.00	153.40	155.50	6	363
72.50	NFLX140118C00072500	141.20	0.00	150.85	153.00	2	98
75.00	NFLX140118C00075000	161.00	0.00	148.55	150.30	1	3,518
77.50	NFLX140118C00077500	159.26	0.00	146.10	147.50	2	30
80.00	NFLX140118C00080000	163.67	0.00	143.60	145.25	125	282
82.50	NFLX140118C00082500	159.20	0.00	141.30	143.20	6	129
85.00	NFLX140118C00085000	151.00	0.00	138.75	140.15	1	311
87.50	NFLX140118C00087500	128.77	0.00	136.50	137.85	1	81
90.00	NFLX140118C00090000	153.00	0.00	134.15	135.85	1	786
92.50	NFLX140118C00092500	118.55	0.00	132.05	133.45	2	108
95.00	NFLX140118C00095000	113.68	0.00	128.95	130.45	11	162
97.50	NFLX140118C00097500	126.95	0.00	126.40	128.65	2	123
100.00	NFLX140118C00100000	136.30	0.00	124.05	125.75	1	301
105.00	NFLX140118C00105000	113.03	0.00	119.20	121.55	1	290
110.00	NFLX140118C00110000	129.14	0.00	115.05	116.45	1	592
115.00	NFLX140118C00115000	115.21	0.00	110.90	111.85	1	33
120.00	NFLX140118C00120000	117.30	0.00	105.65	107.50	1	147
125.00	NFLX140118C00125000	113.40	0.00	101.80	103.30	1	384
130.00	NFLX140118C00130000	102.00	0.00	97.45	98.50	1	108
135.00	NFLX140118C00135000	106.05	0.00	93.15	94.25	1	107
140.00	NFLX140118C00140000	102.75	0.00	89.40	90.10	3	138
145.00	NFLX140118C00145000	86.90	0.00	85.40	86.05	1	73
150.00	NFLX140118C00150000	84.00	0.00	81.35	82.10	4	356
155.00	NFLX140118C00155000	64.86	0.00	77.15	78.10	1	118
160.00	NFLX140118C00160000	88.13	0.00	73.60	74.35	2	172
165.00	NFLX140118C00165000	58.00	0.00	70.05	70.75	2	103
170.00	NFLX140118C00170000	78.30	0.00	66.55	67.30	2	651
175.00	NFLX140118C00175000	76.25	0.00	63.10	63.85	2	118
180.00	NFLX140118C00180000	59.13	12.87	59.70	60.40	5	590
185.00	NFLX140118C00185000	57.50	9.00	56.25	56.90	1	228
190.00	NFLX140118C00190000	61.30	0.00	53.25	54.15	2	275
195.00	NFLX140118C00195000	55.30	0.00	50.65	51.20	1	268
200.00	NFLX140118C00200000	48.30	0.70	47.60	48.10	1	1,937
205.00	NFLX140118C00205000	52.05	0.00	44.90	45.45	1	123
210.00	NFLX140118C00210000	41.75	6.75	42.45	43.00	5	99
215.00	NFLX140118C00215000	41.75	0.00	40.05	40.55	15	143
220.00	NFLX140118C00220000	37.50	5.86	37.60	38.10	2	480
225.00	NFLX140118C00225000	41.10	0.00	35.20	35.65	5	283
230.00	NFLX140118C00230000	34.35	2.20	33.05	33.55	1	240
235.00	NFLX140118C00235000	32.40	0.30	31.25	31.60	8	56
240.00	NFLX140118C00240000	30.55	0.25	29.20	29.65	4	741
245.00	NFLX140118C00245000	26.27	6.98	27.20	27.70	2	151
250.00	NFLX140118C00250000	25.57	2.93	25.50	26.15	7	374
255.00	NFLX140118C00255000	33.60	0.00	23.85	24.25	32	336
260.00	NFLX140118C00260000	23.60	0.32	22.30	22.75	1	250
265.00	NFLX140118C00265000	25.50	0.00	20.80	21.25	5	155
270.00	NFLX140118C00270000	20.20	0.00	19.45	20.05	30	454
275.00	NFLX140118C00275000	19.20	3.30	18.15	18.55	7	109
280.00	NFLX140118C00280000	18.27	0.00	17.05	17.45	6	92
285.00	NFLX140118C00285000	20.20	0.00	15.90	16.25	91	254
290.00	NFLX140118C00290000	15.50	0.00	14.80	15.15	2	223
295.00	NFLX140118C00295000	19.05	0.00	13.80	14.15	1	59
300.00	NFLX140118C00300000	12.70	0.80	12.85	13.15	1	898
305.00	NFLX140118C00305000	13.25	0.00	11.95	12.30	1	44
310.00	NFLX140118C00310000	11.95	0.00	11.15	11.45	154	197
315.00	NFLX140118C00315000	11.50	0.00	10.25	10.60	1	67
320.00	NFLX140118C00320000	9.15	2.30	9.60	9.90	10	176
325.00	NFLX140118C00325000	12.77	0.00	8.80	9.25	11	61
330.00	NFLX140118C00330000	10.10	0.00	8.30	8.60	1	127
335.00	NFLX140118C00335000	7.80	1.67	7.70	8.00	53	162
340.00	NFLX140118C00340000	9.05	0.00	7.10	7.45	2	101
345.00	NFLX140118C00345000	7.00	0.15	6.60	6.85	11	324
350.00	NFLX140118C00350000	6.40	0.00	6.15	6.40	9	535
360.00	NFLX140118C00360000	5.35	1.70	5.30	5.55	44	190
370.00	NFLX140118C00370000	4.90	0.00	4.55	4.85	7	133
380.00	NFLX140118C00380000	4.90	0.00	3.95	4.20	11	100
390.00	NFLX140118C00390000	3.75	0.00	3.40	3.65	18	125
400.00	NFLX140118C00400000	3.15	0.10	2.90	3.15	3	148

Put Options

Expire at close Saturday, January 18, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
27.50	NFLX140118P00027500	0.01	0.00	N/A	0.01	5	1,163
30.00	NFLX140118P00030000	0.05	0.00	N/A	0.10	20	411
32.50	NFLX140118P00032500	0.08	0.00	N/A	0.10	2	350
35.00	NFLX140118P00035000	0.07	0.00	N/A	0.11	7	243
37.50	NFLX140118P00037500	0.10	0.00	N/A	0.12	25	73
40.00	NFLX140118P00040000	0.10	0.00	N/A	0.12	15	996
42.50	NFLX140118P00042500	0.14	0.00	N/A	0.13	17	360
45.00	NFLX140118P00045000	0.12	0.00	0.05	0.16	58	1,437
47.50	NFLX140118P00047500	0.09	0.00	N/A	0.20	1	80
50.00	NFLX140118P00050000	0.15	0.00	0.12	0.25	10	421
52.50	NFLX140118P00052500	0.19	0.00	0.10	0.23	32	114
55.00	NFLX140118P00055000	0.21	0.00	0.08	0.25	46	305
57.50	NFLX140118P00057500	0.26	0.00	0.09	0.27	5	91
60.00	NFLX140118P00060000	0.14	0.00	0.16	0.32	2	498
62.50	NFLX140118P00062500	1.16	0.00	0.19	0.35	0	94
65.00	NFLX140118P00065000	0.25	0.00	0.21	0.37	28	269
67.50	NFLX140118P00067500	0.24	0.00	0.25	0.41	3	26
70.00	NFLX140118P00070000	0.33	0.00	0.29	0.44	2	481
72.50	NFLX140118P00072500	0.53	0.00	0.37	0.51	4	79
75.00	NFLX140118P00075000	0.43	0.00	0.39	0.53	9	419
77.50	NFLX140118P00077500	0.42	0.00	0.49	0.61	36	62
80.00	NFLX140118P00080000	0.65	0.12	0.55	0.66	10	567
82.50	NFLX140118P00082500	0.65	0.00	0.64	0.75	1	93
85.00	NFLX140118P00085000	0.68	0.00	0.72	0.84	3	343
87.50	NFLX140118P00087500	0.95	0.00	0.85	0.94	2	36
90.00	NFLX140118P00090000	1.05	0.00	0.95	1.00	11	575
92.50	NFLX140118P00092500	0.95	0.00	1.04	1.24	1	66
95.00	NFLX140118P00095000	1.01	0.00	1.17	1.32	1	206
97.50	NFLX140118P00097500	1.04	0.00	1.31	1.48	2	91
100.00	NFLX140118P00100000	1.50	0.25	1.49	1.58	26	714
105.00	NFLX140118P00105000	1.62	0.00	1.83	1.99	10	150
110.00	NFLX140118P00110000	2.00	0.00	2.21	2.39	2	314
115.00	NFLX140118P00115000	2.65	0.15	2.66	2.83	2	388
120.00	NFLX140118P00120000	3.24	0.55	3.20	3.35	3	347
125.00	NFLX140118P00125000	3.60	0.00	3.80	4.00	21	293
130.00	NFLX140118P00130000	4.00	0.00	4.45	4.70	7	294
135.00	NFLX140118P00135000	4.35	0.00	5.25	5.50	1	411
140.00	NFLX140118P00140000	5.16	0.00	6.05	6.30	1	1,280
145.00	NFLX140118P00145000	5.90	0.00	7.05	7.30	16	63
150.00	NFLX140118P00150000	8.10	1.20	8.10	8.35	10	1,179
155.00	NFLX140118P00155000	8.70	0.00	9.15	9.50	6	89
160.00	NFLX140118P00160000	10.10	0.15	10.40	10.70	12	321
165.00	NFLX140118P00165000	9.67	0.00	11.75	12.10	3	164
170.00	NFLX140118P00170000	12.40	0.00	13.20	13.55	2	228
175.00	NFLX140118P00175000	14.10	1.75	14.75	15.15	5	716
180.00	NFLX140118P00180000	16.89	1.39	16.55	16.85	7	411
185.00	NFLX140118P00185000	17.90	2.05	18.25	18.60	3	2,078
190.00	NFLX140118P00190000	20.67	4.22	20.25	20.60	2	257
195.00	NFLX140118P00195000	21.85	1.10	22.25	22.60	1	103
200.00	NFLX140118P00200000	23.90	2.75	24.50	24.80	8	275
205.00	NFLX140118P00205000	23.35	0.00	26.70	27.05	1	181
210.00	NFLX140118P00210000	25.65	0.00	29.10	29.45	15	76
215.00	NFLX140118P00215000	30.60	3.01	31.65	32.00	1	118
220.00	NFLX140118P00220000	32.30	0.00	34.25	34.60	12	96
225.00	NFLX140118P00225000	35.15	0.00	36.90	37.30	2	97
230.00	NFLX140118P00230000	38.40	0.30	39.75	40.20	1	46
235.00	NFLX140118P00235000	41.70	4.80	42.80	43.20	2	24
240.00	NFLX140118P00240000	45.95	2.85	45.75	46.15	9	84
245.00	NFLX140118P00245000	48.80	4.95	48.85	49.20	11	32
250.00	NFLX140118P00250000	47.03	0.00	52.05	52.55	6	138
255.00	NFLX140118P00255000	53.05	0.00	55.45	55.95	2	12
260.00	NFLX140118P00260000	57.25	4.35	58.80	59.30	2	20
265.00	NFLX140118P00265000	61.60	1.70	62.35	62.80	1	7
270.00	NFLX140118P00270000	58.80	0.00	65.90	66.40	2	6
275.00	NFLX140118P00275000	61.15	0.00	69.55	70.10	1	17
280.00	NFLX140118P00280000	62.05	0.00	73.40	73.95	4	28
285.00	NFLX140118P00285000	68.80	0.00	77.25	77.80	1	9
290.00	NFLX140118P00290000	72.50	0.00	81.05	81.60	1	3
295.00	NFLX140118P00295000	76.20	0.00	85.20	85.85	1	11
300.00	NFLX140118P00300000	89.74	14.69	89.05	89.70	10	67
305.00	NFLX140118P00305000	104.30	0.00	93.05	93.70	11	11
310.00	NFLX140118P00310000	111.09	0.00	97.50	98.15	10	11
315.00	NFLX140118P00315000	114.35	0.00	101.40	102.15	1	2
340.00	NFLX140118P00340000	112.35	0.00	123.05	123.90	10	10
350.00	NFLX140118P00350000	122.00	0.00	132.10	132.85	1	2

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Yahoo! Singapore Finance

Search for share prices

More On NFLX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Netflix, Inc. (NFLX)