
Symbol Search

or enter GC* - Gold Futures

Quotes and Charts

YOU ARE HERE: Stocks » Quotes and Charts » Options Quotes

Netflix (NFLX)

239.00+1.97 (+0.83%) 7:21P EDT (NASDAQ)

Options Quotes as of Friday, May 17th, 2013

Select Date:

Stacked

Side by Side

Volatility & Greeks

Spreads

Covered Calls

Expiration: May 24 2013

Calls

Strike	Symbol	Type	Bid	Ask	Last	Change	Volume	Open Int
120.00	NFLXE24133120000	Call	117.50	121.65	115.20	0	0	0
125.00	NFLXE24133125000	Call	112.50	116.60	109.90	0	0	0
130.00	NFLXE24133130000	Call	107.95	111.10	105.10	0	0	0
135.00	NFLXE24133135000	Call	102.45	106.50	40.49	-59.31	2	1
140.00	NFLXE24133140000	Call	97.55	100.35	95.10	0	0	0
145.00	NFLXE24133145000	Call	92.50	96.65	90.40	0	0	0
150.00	NFLXE24133150000	Call	89.45	90.50	68.85	-17.75	1	13
155.00	NFLXE24133155000	Call	83.60	85.15	77.75	-3.85	6	19
160.00	NFLXE24133160000	Call	79.50	80.15	57.80	-18.95	1	2
165.00	NFLXE24133165000	Call	74.50	75.55	48.20	-23.35	25	121
170.00	NFLXE24133170000	Call	68.25	70.10	58.54	-7.81	3	43
175.00	NFLXE24133175000	Call	63.95	65.30	63.33	+1.58	1	126
180.00	NFLXE24133180000	Call	58.80	60.10	60.75	0	2	30
185.00	NFLXE24133185000	Call	54.20	55.50	56.35	+4.7	6	19
190.00	NFLXE24133190000	Call	49.00	50.20	52.95	0	1	94
195.00	NFLXE24133195000	Call	44.10	45.15	38.20	-3.05	6	153
200.00	NFLXE24133200000	Call	39.50	40.20	39.73	+2.41	29	99
205.00	NFLXE24133205000	Call	34.70	35.15	39.15	0	1	50
210.00	NFLXE24133210000	Call	29.05	29.80	29.49	+3.04	23	183
215.00	NFLXE24133215000	Call	24.80	25.25	24.80	+3.2	26	215
220.00	NFLXE24133220000	Call	20.15	20.60	20.60	+3.1	365	382
225.00	NFLXE24133225000	Call	15.25	15.65	15.65	+0.98	105	452
230.00	NFLXE24133230000	Call	11.10	11.50	11.50	+1.1	455	747
235.00	NFLXE24133235000	Call	7.70	8.05	7.85	+0.57	658	925
240.00	NFLXE24133240000	Call	5.05	5.30	5.25	+0.35	1352	816
245.00	NFLXE24133245000	Call	3.25	3.40	3.30	0	1055	1171
250.00	NFLXE24133250000	Call	2.10	2.22	2.10	-0.06	707	926
255.00	NFLXE24133255000	Call	1.08	1.26	1.26	-0.11	372	836
260.00	NFLXE24133260000	Call	0.60	0.86	0.86	+0.01	630	541
265.00	NFLXE24133265000	Call	0.51	0.56	0.55	-0.02	203	479
270.00	NFLXE24133270000	Call	0.28	0.37	0.32	-0.08	90	332
275.00	NFLXE24133275000	Call	0.23	0.29	0.24	-0.1	23	381
280.00	NFLXE24133280000	Call	0.17	0.22	0.23	+0.02	56	314
285.00	NFLXE24133285000	Call	0.10	0.17	0.16	-0.01	34	40
290.00	NFLXE24133290000	Call	0.06	0.16	0.11	0	0	0
295.00	NFLXE24133295000	Call	0.06	0.14	0.07	+0.02	10	0
300.00	NFLXE24133300000	Call	0.01	0.11	0.04	0	0	0
305.00	NFLXE24133305000	Call	0.01	0.19	0.02	0	0	0
310.00	NFLXE24133310000	Call	0.01	0.19	0.02	0	0	0
315.00	NFLXE24133315000	Call	0.01	0.10	0.01	0	0	0
320.00	NFLXE24133320000	Call	0.01	0.22	0.01	0	0	0

Puts

Strike	Symbol	Type	Bid	Ask	Last	Change	Volume	Open Int
120.00	NFLXQ24133120000	Put	0.01	0.02	0.03	-0.01	5	58
125.00	NFLXQ24133125000	Put	0.01	0.08	0.07	+0.03	10	14
130.00	NFLXQ24133130000	Put	0.01	0.09	0.01	-0.03	15	55
135.00	NFLXQ24133135000	Put	0.01	0.05	0.05	+0.01	13	110
140.00	NFLXQ24133140000	Put	0.01	0.07	0.15	+0.08	5	43
145.00	NFLXQ24133145000	Put	0.08	0.09	0.03	-0.01	10	67
150.00	NFLXQ24133150000	Put	0.02	0.01	0.01	-0.03	10	114
155.00	NFLXQ24133155000	Put	0.05	0.09	0.03	-0.02	2	231
160.00	NFLXQ24133160000	Put	0.02	0.07	0.03	-0.03	10	203
165.00	NFLXQ24133165000	Put	0.01	0.09	0.08	+0.02	3	181
170.00	NFLXQ24133170000	Put	0.01	0.03	0.02	-0.01	1	170
175.00	NFLXQ24133175000	Put	0.01	0.03	0.03	-0.03	4	179
180.00	NFLXQ24133180000	Put	0.01	0.03	0.03	-0.02	4	242
185.00	NFLXQ24133185000	Put	0.02	0.06	0.03	-0.06	5	166
190.00	NFLXQ24133190000	Put	0.01	0.04	0.01	-0.05	114	326
195.00	NFLXQ24133195000	Put	0.03	0.15	0.04	-0.11	34	539
200.00	NFLXQ24133200000	Put	0.05	0.15	0.09	-0.09	69	613
205.00	NFLXQ24133205000	Put	0.10	0.14	0.08	-0.19	91	633
210.00	NFLXQ24133210000	Put	0.19	0.24	0.21	-0.22	165	455
215.00	NFLXQ24133215000	Put	0.31	0.64	0.38	-0.34	542	645
220.00	NFLXQ24133220000	Put	0.60	0.87	0.65	-0.47	908	890
225.00	NFLXQ24133225000	Put	1.14	1.30	1.14	-0.83	1007	818
230.00	NFLXQ24133230000	Put	2.10	2.28	2.23	-1.07	713	709
235.00	NFLXQ24133235000	Put	3.65	3.90	3.74	-1.56	878	466
240.00	NFLXQ24133240000	Put	6.00	6.40	6.10	-1.9	698	347
245.00	NFLXQ24133245000	Put	8.60	8.90	8.70	-2.6	226	250
250.00	NFLXQ24133250000	Put	12.20	12.50	12.38	-3.17	239	346
255.00	NFLXQ24133255000	Put	16.25	16.65	18.20	-0.9	2	109
260.00	NFLXQ24133260000	Put	20.80	21.35	21.04	-0.96	20	31
265.00	NFLXQ24133265000	Put	25.60	25.85	23.45	0	16	21
270.00	NFLXQ24133270000	Put	30.35	30.85	26.50	-7.1	4	13
275.00	NFLXQ24133275000	Put	35.30	35.90	35.18	-3.12	2	18
280.00	NFLXQ24133280000	Put	40.55	40.60	40.75	-2.2	1	2
285.00	NFLXQ24133285000	Put	44.70	47.40	46.65	0	0	0
290.00	NFLXQ24133290000	Put	49.60	52.35	51.30	0	0	0
295.00	NFLXQ24133295000	Put	54.20	57.35	56.55	0	0	0
300.00	NFLXQ24133300000	Put	59.25	61.85	61.35	0	0	0
305.00	NFLXQ24133305000	Put	63.80	67.50	66.05	0	0	0
310.00	NFLXQ24133310000	Put	68.40	72.50	71.15	0	0	0
315.00	NFLXQ24133315000	Put	73.60	77.80	76.10	0	0	0
320.00	NFLXQ24133320000	Put	78.70	82.35	81.10	0	0	0