Mail

Singapore markets open in 2 hours 36 minutes

Straits Times Index
2,545.51
-13.59(-0.53%)
S&P 500
3,360.47
+9.19(+0.27%)
Dow
27,791.44
+357.94(+1.30%)

Temasek drops S$4.1 billion bid for Keppel after conglomerate reports steep loss

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

483.38-11.35 (-2.29%)

At close: 4:00PM EDT

483.00 -0.38 (-0.08%)
After hours: 5:50PM EDT

In the money

Show:ListStraddle

Strike:460.00

Callsfor14 August 2020

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NFLX200814C00460000	2020-08-10 3:49PM EDT	2020-08-14	25.53	24.15	26.00	-9.69	-27.51%	28	152	47.14%
NFLX200821C00460000	2020-08-10 2:01PM EDT	2020-08-21	29.00	27.25	29.00	-8.65	-22.97%	33	500	42.19%
NFLX200828C00460000	2020-08-10 3:31PM EDT	2020-08-28	31.51	30.05	31.60	-7.44	-19.10%	3	12	40.73%
NFLX200904C00460000	2020-08-10 3:49PM EDT	2020-09-04	33.95	32.85	34.20	-5.72	-14.42%	4	10	40.67%
NFLX200911C00460000	2020-08-10 11:11AM EDT	2020-09-11	35.06	35.15	36.90	-13.82	-28.27%	4	11	41.34%
NFLX200918C00460000	2020-08-10 3:41PM EDT	2020-09-18	38.14	37.60	39.20	-7.76	-16.91%	23	658	41.52%
NFLX200925C00460000	2020-08-10 3:25PM EDT	2020-09-25	41.30	39.85	41.30	+41.30	-	500	0	41.62%
NFLX201016C00460000	2020-08-10 1:44PM EDT	2020-10-16	50.64	47.60	49.80	-2.06	-3.91%	3	42	45.55%
NFLX201120C00460000	2020-08-10 12:39PM EDT	2020-11-20	60.20	57.95	59.35	-6.70	-10.01%	3	338	46.87%
NFLX201218C00460000	2020-08-10 10:50AM EDT	2020-12-18	62.23	62.65	64.30	-19.02	-23.41%	1	115	46.07%
NFLX210115C00460000	2020-08-07 1:52PM EDT	2021-01-15	74.64	69.20	71.30	0.00	-	7	1,872	47.60%
NFLX210219C00460000	2020-07-30 2:44PM EDT	2021-02-19	76.57	74.90	77.05	0.00	-	7	8	47.39%
NFLX210319C00460000	2020-08-04 12:08PM EDT	2021-03-19	93.80	77.30	80.40	0.00	-	2	3	46.64%
NFLX210618C00460000	2020-08-07 1:00PM EDT	2021-06-18	96.78	89.95	92.15	0.00	-	10	258	46.21%
NFLX210917C00460000	2020-08-04 2:14PM EDT	2021-09-17	119.10	100.45	106.10	0.00	-	2	5	47.96%
NFLX220121C00460000	2020-08-05 10:14AM EDT	2022-01-21	131.40	111.50	116.60	0.00	-	1	198	46.69%
NFLX220617C00460000	2020-08-07 1:33PM EDT	2022-06-17	129.45	122.50	128.45	0.00	-	2	59	46.16%

Putsfor14 August 2020

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NFLX200814P00460000	2020-08-10 3:59PM EDT	2020-08-14	1.31	1.20	1.50	+0.09	+7.38%	2,537	1,347	38.86%
NFLX200821P00460000	2020-08-10 3:59PM EDT	2020-08-21	4.95	4.75	5.25	+0.90	+22.22%	210	2,541	40.84%
NFLX200828P00460000	2020-08-10 3:59PM EDT	2020-08-28	7.85	7.25	8.10	+1.63	+26.21%	32	276	40.41%
NFLX200904P00460000	2020-08-10 3:41PM EDT	2020-09-04	10.20	9.80	10.60	+1.14	+12.58%	49	219	40.19%
NFLX200911P00460000	2020-08-10 1:09PM EDT	2020-09-11	11.23	11.90	13.10	+0.65	+6.14%	8	32	40.54%
NFLX200918P00460000	2020-08-10 3:52PM EDT	2020-09-18	14.48	14.25	15.45	+2.15	+17.44%	174	1,425	40.90%
NFLX200925P00460000	2020-08-10 10:08AM EDT	2020-09-25	15.70	16.40	17.60	+0.14	+0.90%	4	12	41.13%
NFLX201016P00460000	2020-08-10 9:30AM EDT	2020-10-16	23.41	24.65	26.15	+2.41	+11.48%	3	127	45.22%
NFLX201120P00460000	2020-08-10 12:19PM EDT	2020-11-20	34.95	34.65	35.50	+1.65	+4.95%	10	407	46.40%
NFLX201218P00460000	2020-08-07 2:21PM EDT	2020-12-18	38.35	39.35	40.30	0.00	-	25	180	45.52%
NFLX210115P00460000	2020-08-10 3:30PM EDT	2021-01-15	45.95	45.60	46.85	+3.10	+7.23%	112	484	46.73%
NFLX210219P00460000	2020-08-06 11:28AM EDT	2021-02-19	44.15	49.30	52.15	0.00	-	8	12	46.27%
NFLX210319P00460000	2020-08-06 2:04PM EDT	2021-03-19	45.92	52.45	55.60	0.00	-	3	4	45.67%
NFLX210618P00460000	2020-08-10 2:05PM EDT	2021-06-18	65.45	65.35	68.45	+1.35	+2.11%	4	168	46.04%
NFLX220121P00460000	2020-08-05 3:39PM EDT	2022-01-21	81.25	84.65	89.15	0.00	-	6	55	44.85%
NFLX220617P00460000	2020-07-31 11:21AM EDT	2022-06-17	95.50	93.20	100.50	0.00	-	6	27	44.32%