Netflix NFLX - Options Chain

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
500.00	51.85	59.50	52.93	55.675	-22.07	-29.43 %	1	45	12:56:51
505.00	47.90	54.55	49.32	51.225	0.00	0.00 %	0	3	-
510.00	43.70	49.50	53.15	46.60	-6.85	-11.42 %	1	4	10:09:03
515.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
520.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
525.00	27.35	34.75	27.25	31.05	-17.75	-39.44 %	11	26	12:47:16
530.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
535.00	20.65	22.65	21.39	21.65	-18.46	-46.32 %	5	324	13:39:36
540.00	15.40	17.00	16.50	16.20	-19.49	-54.15 %	29	97	15:59:46
545.00	11.90	14.40	13.05	13.15	-19.47	-59.87 %	207	349	15:55:36
550.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
555.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
560.00	3.70	3.90	3.95	3.80	-15.40	-79.59 %	6,353	1,038	15:59:44
565.00	2.23	2.39	2.36	2.31	-12.82	-84.45 %	5,198	747	15:59:58
570.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
575.00	0.78	0.92	0.85	0.85	-7.69	-90.05 %	5,673	2,306	15:59:48
580.00	0.50	0.53	0.51	0.515	-5.34	-91.28 %	8,437	2,288	15:59:47
585.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
590.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
595.00	0.14	0.19	0.14	0.165	-1.58	-91.86 %	4,923	1,931	15:50:51

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
500.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
505.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
510.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
515.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
520.00	0.19	0.23	0.22	0.21	0.06	37.50 %	1,648	2,022	15:58:22
525.00	0.28	0.35	0.35	0.315	0.17	94.44 %	1,021	1,937	15:59:24
530.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
535.00	0.75	0.88	0.75	0.815	0.46	158.62 %	1,929	1,210	15:59:57
540.00	1.21	1.34	1.30	1.275	0.97	293.94 %	4,030	2,098	15:59:58
545.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
550.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
555.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
560.00	8.35	8.70	8.60	8.525	7.03	447.77 %	3,589	2,421	15:59:24
565.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
570.00	15.55	17.80	15.96	16.675	12.26	331.35 %	2,054	1,337	15:59:57
575.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
580.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-
585.00	28.45	31.95	29.09	30.20	17.89	159.73 %	9	170	14:19:25
590.00	33.10	36.45	33.88	34.775	19.08	128.92 %	264	531	15:41:52
595.00	37.40	42.80	39.77	40.10	22.05	124.44 %	1,941	259	14:56:05

NFLX Netflix Inc