Singapore markets close in 6 hours 29 minutes
Straits Times Index
3,310.90 +3.00 (+0.09%) Nikkei
38,878.56 +261.46 (+0.68%) Hang Seng
18,805.50 -390.10 (-2.03%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,436.61 -843.27 (-1.20%) CMC Crypto 200
1,512.51 -13.91 (-0.91%)
Cloudflare, Inc. (NET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240614C00060000 | 2024-05-03 10:52AM EDT | 60.00 | 15.34 | 13.15 | 16.95 | 0.00 | - | 1 | 1 | 105.42% |
| NET240614C00063000 | 2024-05-14 3:37PM EDT | 63.00 | 11.13 | 10.30 | 13.80 | 0.00 | - | 4 | 3 | 87.26% |
| NET240614C00065000 | 2024-05-20 2:49PM EDT | 65.00 | 10.80 | 9.10 | 11.55 | 0.00 | - | 1 | 2 | 72.61% |
| NET240614C00068000 | 2024-05-20 9:57AM EDT | 68.00 | 7.70 | 6.60 | 8.00 | 0.00 | - | 2 | 2 | 48.12% |
| NET240614C00070000 | 2024-05-14 3:03PM EDT | 70.00 | 5.47 | 6.10 | 7.70 | 0.00 | - | 6 | 5 | 54.00% |
| NET240614C00071000 | 2024-05-17 12:06PM EDT | 71.00 | 5.10 | 4.40 | 5.90 | -1.10 | -17.74% | 1 | 3 | 48.78% |
| NET240614C00072000 | 2024-05-22 3:19PM EDT | 72.00 | 4.45 | 4.70 | 5.15 | -0.65 | -12.75% | 1 | 1 | 47.02% |
| NET240614C00073000 | 2024-05-22 10:54AM EDT | 73.00 | 4.30 | 3.20 | 4.30 | +0.21 | +5.13% | 2 | 94 | 43.38% |
| NET240614C00074000 | 2024-05-22 3:29PM EDT | 74.00 | 3.48 | 3.45 | 3.95 | +0.28 | +8.75% | 25 | 143 | 46.09% |
| NET240614C00075000 | 2024-05-22 10:04AM EDT | 75.00 | 2.80 | 2.87 | 3.15 | +0.09 | +3.32% | 3 | 92 | 42.09% |
| NET240614C00076000 | 2024-05-21 3:57PM EDT | 76.00 | 2.25 | 2.52 | 2.75 | 0.00 | - | 39 | 60 | 42.80% |
| NET240614C00077000 | 2024-05-20 10:00AM EDT | 77.00 | 2.23 | 1.99 | 2.29 | 0.00 | - | 23 | 28 | 42.07% |
| NET240614C00078000 | 2024-05-22 1:09PM EDT | 78.00 | 3.20 | 1.58 | 1.93 | +1.55 | +93.94% | 3 | 62 | 42.02% |
| NET240614C00079000 | 2024-05-22 12:25PM EDT | 79.00 | 1.36 | 0.79 | 1.63 | -0.25 | -15.53% | 3 | 25 | 42.21% |
| NET240614C00080000 | 2024-05-22 12:45PM EDT | 80.00 | 1.27 | 1.22 | 1.29 | +0.18 | +16.51% | 43 | 485 | 41.16% |
| NET240614C00081000 | 2024-05-22 1:37PM EDT | 81.00 | 0.99 | 0.98 | 1.68 | +0.10 | +11.24% | 1 | 36 | 51.12% |
| NET240614C00082000 | 2024-05-22 2:42PM EDT | 82.00 | 0.68 | 0.78 | 1.09 | -0.27 | -28.42% | 2 | 85 | 45.22% |
| NET240614C00083000 | 2024-05-20 1:28PM EDT | 83.00 | 0.76 | 0.62 | 0.70 | 0.00 | - | 2 | 14 | 41.16% |
| NET240614C00084000 | 2024-05-21 2:02PM EDT | 84.00 | 0.50 | 0.40 | 0.70 | 0.00 | - | 6 | 21 | 44.19% |
| NET240614C00085000 | 2024-05-17 2:27PM EDT | 85.00 | 0.53 | 0.40 | 0.58 | 0.00 | - | 2 | 31 | 44.39% |
| NET240614C00086000 | 2024-05-15 1:09PM EDT | 86.00 | 0.51 | 0.32 | 0.38 | 0.00 | - | 2 | 28 | 41.85% |
| NET240614C00087000 | 2024-05-16 11:07AM EDT | 87.00 | 0.42 | 0.26 | 0.30 | 0.00 | - | - | 1 | 41.85% |
| NET240614C00088000 | 2024-05-13 10:16AM EDT | 88.00 | 0.35 | 0.21 | 0.50 | 0.00 | - | 4 | 4 | 50.34% |
| NET240614C00089000 | 2024-05-16 2:21PM EDT | 89.00 | 0.35 | 0.17 | 0.22 | 0.00 | - | 11 | 26 | 43.36% |
| NET240614C00090000 | 2024-05-21 1:48PM EDT | 90.00 | 0.17 | 0.07 | 0.19 | 0.00 | - | 2 | 96 | 44.24% |
| NET240614C00091000 | 2024-05-17 9:56AM EDT | 91.00 | 0.23 | 0.06 | 0.75 | 0.00 | - | 1 | 2 | 54.69% |
| NET240614C00092000 | 2024-05-17 10:51AM EDT | 92.00 | 0.18 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 56.74% |
| NET240614C00093000 | 2024-05-07 2:01PM EDT | 93.00 | 0.32 | 0.04 | 0.36 | 0.00 | - | - | 1 | 50.78% |
| NET240614C00098000 | 2024-05-03 10:33AM EDT | 98.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 72.95% |
| NET240614C00100000 | 2024-05-02 3:53PM EDT | 100.00 | 4.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 72.27% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240614P00055000 | 2024-05-20 9:34AM EDT | 55.00 | 0.03 | 0.00 | 1.25 | 0.00 | - | 10 | 7 | 92.38% |
| NET240614P00060000 | 2024-05-13 12:59PM EDT | 60.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 45 | 62.79% |
| NET240614P00063000 | 2024-05-20 11:37AM EDT | 63.00 | 0.18 | 0.08 | 0.19 | 0.00 | - | 16 | 16 | 44.14% |
| NET240614P00064000 | 2024-05-16 11:19AM EDT | 64.00 | 0.30 | 0.18 | 0.21 | 0.00 | - | 1 | 2 | 41.90% |
| NET240614P00065000 | 2024-05-22 11:10AM EDT | 65.00 | 0.27 | 0.18 | 0.28 | 0.00 | - | 1 | 44 | 41.36% |
| NET240614P00067000 | 2024-05-21 1:15PM EDT | 67.00 | 0.50 | 0.43 | 0.81 | 0.00 | - | 50 | 11 | 48.10% |
| NET240614P00068000 | 2024-05-15 11:03AM EDT | 68.00 | 1.00 | 0.36 | 0.62 | 0.00 | - | 2 | 9 | 39.82% |
| NET240614P00069000 | 2024-05-22 1:43PM EDT | 69.00 | 0.76 | 0.69 | 0.80 | -0.01 | -1.30% | 2 | 25 | 39.50% |
| NET240614P00070000 | 2024-05-22 2:52PM EDT | 70.00 | 1.00 | 0.89 | 1.02 | -0.15 | -13.04% | 12 | 80 | 39.19% |
| NET240614P00071000 | 2024-05-22 9:36AM EDT | 71.00 | 1.62 | 1.17 | 1.28 | +0.21 | +14.89% | 1 | 22 | 38.84% |
| NET240614P00072000 | 2024-05-21 12:59PM EDT | 72.00 | 1.65 | 0.87 | 1.60 | 0.00 | - | 1 | 18 | 38.67% |
| NET240614P00073000 | 2024-05-20 2:17PM EDT | 73.00 | 1.98 | 1.62 | 2.02 | 0.00 | - | 1 | 15 | 39.21% |
| NET240614P00074000 | 2024-05-22 9:57AM EDT | 74.00 | 2.53 | 2.24 | 2.45 | -0.21 | -7.66% | 1 | 132 | 39.09% |
| NET240614P00075000 | 2024-05-21 3:54PM EDT | 75.00 | 3.15 | 2.71 | 2.88 | 0.00 | - | 3 | 88 | 38.23% |
| NET240614P00076000 | 2024-05-20 11:27AM EDT | 76.00 | 3.35 | 3.20 | 3.40 | 0.00 | - | 3 | 11 | 37.87% |
| NET240614P00077000 | 2024-05-21 2:49PM EDT | 77.00 | 4.30 | 3.80 | 4.05 | 0.00 | - | 3 | 4 | 38.53% |
| NET240614P00078000 | 2024-05-08 9:43AM EDT | 78.00 | 6.80 | 3.65 | 4.65 | 0.00 | - | 3 | 24 | 37.79% |
| NET240614P00080000 | 2024-05-07 9:49AM EDT | 80.00 | 8.40 | 5.70 | 6.10 | 0.00 | - | 4 | 6 | 37.79% |
| NET240614P00083000 | 2024-05-08 10:19AM EDT | 83.00 | 10.90 | 6.50 | 8.75 | 0.00 | - | - | 6 | 41.80% |
| NET240614P00084000 | 2024-05-08 10:15AM EDT | 84.00 | 12.01 | 8.30 | 10.10 | 0.00 | - | 5 | 6 | 51.71% |
| NET240614P00085000 | 2024-05-22 10:32AM EDT | 85.00 | 10.57 | 9.75 | 10.85 | -2.78 | -20.82% | 2 | 21 | 49.90% |
| NET240614P00086000 | 2024-05-22 3:21PM EDT | 86.00 | 11.70 | 10.00 | 11.75 | -1.00 | -7.87% | 3 | 3 | 50.68% |
| NET240614P00087000 | 2024-05-08 10:12AM EDT | 87.00 | 14.89 | 11.90 | 13.40 | 0.00 | - | 6 | 9 | 51.07% |
| NET240614P00088000 | 2024-05-07 9:30AM EDT | 88.00 | 14.20 | 12.65 | 15.20 | 0.00 | - | 1 | 1 | 60.11% |
| NET240614P00090000 | 2024-05-06 12:33PM EDT | 90.00 | 15.90 | 14.40 | 17.15 | 0.00 | - | - | 1 | 61.96% |
| NET240614P00092000 | 2024-05-03 12:40PM EDT | 92.00 | 18.85 | 15.30 | 19.00 | 0.00 | - | 10 | 0 | 92.19% |
© 2024 Yahoo. All rights reserved.