Mail

Singapore markets open in 2 hours 33 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:515.00

Callsfor14 August 2020

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NFLX200814C00515000	2020-08-10 3:59PM EDT	2020-08-14	0.69	0.62	0.85	-2.10	-75.27%	2,731	1,652	38.92%
NFLX200821C00515000	2020-08-10 3:53PM EDT	2020-08-21	3.55	3.20	3.55	-2.85	-44.53%	303	1,013	38.93%
NFLX200828C00515000	2020-08-10 3:48PM EDT	2020-08-28	5.90	5.50	6.20	-3.10	-34.44%	59	167	38.97%
NFLX200904C00515000	2020-08-10 3:45PM EDT	2020-09-04	8.20	7.65	8.75	-4.55	-35.69%	65	147	39.27%
NFLX200911C00515000	2020-08-10 2:13PM EDT	2020-09-11	10.40	9.60	10.80	-2.20	-17.46%	12	46	38.90%
NFLX200918C00515000	2020-08-10 3:47PM EDT	2020-09-18	12.65	12.25	13.20	-5.38	-29.84%	47	398	39.49%
NFLX200925C00515000	2020-08-10 10:39AM EDT	2020-09-25	16.42	14.00	15.30	-2.78	-14.48%	1	3	39.71%
NFLX201016C00515000	2020-08-10 3:56PM EDT	2020-10-16	23.73	20.90	23.90	-6.03	-20.26%	41	80	43.84%
NFLX201218C00515000	2020-08-10 11:21AM EDT	2020-12-18	38.03	37.75	39.25	-3.87	-9.24%	4	95	45.06%
NFLX210319C00515000	2020-08-07 1:59PM EDT	2021-03-19	58.95	52.60	55.65	0.00	-	2	12	45.53%

Putsfor14 August 2020

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NFLX200814P00515000	2020-08-10 1:18PM EDT	2020-08-14	28.40	31.40	34.00	+3.91	+15.97%	18	80	52.32%
NFLX200821P00515000	2020-08-10 3:08PM EDT	2020-08-21	32.79	33.35	36.20	+3.36	+11.42%	3	300	43.04%
NFLX200828P00515000	2020-08-07 10:18AM EDT	2020-08-28	26.48	35.95	38.50	0.00	-	4	32	40.88%
NFLX200904P00515000	2020-08-07 2:52PM EDT	2020-09-04	35.47	38.60	40.75	0.00	-	70	75	40.14%
NFLX200911P00515000	2020-08-06 1:44PM EDT	2020-09-11	28.65	40.75	42.60	0.00	-	2	13	39.26%
NFLX200918P00515000	2020-08-07 10:24AM EDT	2020-09-18	34.12	43.15	44.75	0.00	-	6	190	39.38%
NFLX201016P00515000	2020-08-10 3:53PM EDT	2020-10-16	53.67	52.35	55.30	+1.32	+2.52%	20	33	43.58%
NFLX201218P00515000	2020-08-10 3:41PM EDT	2020-12-18	69.65	68.80	70.40	+3.76	+5.71%	2	274	44.66%
NFLX210319P00515000	2020-08-04 11:32AM EDT	2021-03-19	75.25	84.35	86.15	0.00	-	2	0	44.81%