Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,124.44 +878.68 (+1.35%) CMC Crypto 200
1,374.54 -8.13 (-0.59%)
Cloudflare, Inc. (NET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240621C00022500 | 2024-06-05 1:19PM EDT | 22.50 | 46.41 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 0.00% |
| NET240621C00025000 | 2024-01-19 11:57AM EDT | 25.00 | 54.41 | 73.00 | 75.00 | 0.00 | - | 1 | 102 | 4,205.47% |
| NET240621C00030000 | 2024-06-07 11:24AM EDT | 30.00 | 40.91 | 0.00 | 0.00 | 0.00 | - | 10 | 150 | 0.00% |
| NET240621C00035000 | 2024-06-05 1:19PM EDT | 35.00 | 33.93 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| NET240621C00040000 | 2024-06-17 9:37AM EDT | 40.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| NET240621C00045000 | 2024-06-18 3:03PM EDT | 45.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 0.00% |
| NET240621C00050000 | 2024-06-03 9:52AM EDT | 50.00 | 17.33 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 0.00% |
| NET240621C00055000 | 2024-06-14 12:48PM EDT | 55.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 1 | 482 | 0.00% |
| NET240621C00060000 | 2024-06-18 2:55PM EDT | 60.00 | 19.32 | 0.00 | 0.00 | 0.00 | - | 1 | 970 | 0.00% |
| NET240621C00061000 | 2024-06-10 10:53AM EDT | 61.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NET240621C00062000 | 2024-06-12 9:30AM EDT | 62.00 | 12.31 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| NET240621C00063000 | 2024-06-14 3:22PM EDT | 63.00 | 12.93 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| NET240621C00064000 | 2024-06-14 3:53PM EDT | 64.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 132 | 1,225 | 0.00% |
| NET240621C00065000 | 2024-06-18 2:55PM EDT | 65.00 | 14.36 | 0.00 | 0.00 | 0.00 | - | 2 | 442 | 0.00% |
| NET240621C00066000 | 2024-06-14 3:34PM EDT | 66.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 118 | 134 | 0.00% |
| NET240621C00067000 | 2024-06-18 3:31PM EDT | 67.00 | 12.83 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| NET240621C00068000 | 2024-06-17 3:59PM EDT | 68.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | 6 | 226 | 0.00% |
| NET240621C00069000 | 2024-06-18 3:31PM EDT | 69.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 0.00% |
| NET240621C00070000 | 2024-06-18 3:43PM EDT | 70.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | 21 | 403 | 0.00% |
| NET240621C00071000 | 2024-06-18 3:06PM EDT | 71.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 7 | 424 | 0.00% |
| NET240621C00071500 | 2024-06-18 1:27PM EDT | 71.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 180 | 0.00% |
| NET240621C00072000 | 2024-06-18 2:27PM EDT | 72.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| NET240621C00072500 | 2024-06-18 3:11PM EDT | 72.50 | 7.18 | 0.00 | 0.00 | 0.00 | - | 2 | 333 | 0.00% |
| NET240621C00073000 | 2024-06-18 12:10PM EDT | 73.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 138 | 0.00% |
| NET240621C00074000 | 2024-06-18 2:03PM EDT | 74.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 22 | 336 | 0.00% |
| NET240621C00075000 | 2024-06-18 3:56PM EDT | 75.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 260 | 5,512 | 0.00% |
| NET240621C00076000 | 2024-06-18 3:58PM EDT | 76.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 86 | 684 | 0.00% |
| NET240621C00077000 | 2024-06-18 2:03PM EDT | 77.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 151 | 908 | 0.00% |
| NET240621C00078000 | 2024-06-18 3:57PM EDT | 78.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 436 | 655 | 0.00% |
| NET240621C00079000 | 2024-06-18 3:58PM EDT | 79.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1,139 | 731 | 0.00% |
| NET240621C00080000 | 2024-06-18 3:59PM EDT | 80.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1,160 | 3,304 | 6.25% |
| NET240621C00081000 | 2024-06-18 3:51PM EDT | 81.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 438 | 488 | 6.25% |
| NET240621C00082000 | 2024-06-18 3:58PM EDT | 82.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 197 | 300 | 12.50% |
| NET240621C00083000 | 2024-06-18 3:59PM EDT | 83.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 365 | 280 | 12.50% |
| NET240621C00084000 | 2024-06-18 3:43PM EDT | 84.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 94 | 346 | 25.00% |
| NET240621C00085000 | 2024-06-18 3:15PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 88 | 2,495 | 25.00% |
| NET240621C00086000 | 2024-06-14 3:56PM EDT | 86.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| NET240621C00087000 | 2024-06-18 11:04AM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 581 | 25.00% |
| NET240621C00088000 | 2024-06-18 10:41AM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 25.00% |
| NET240621C00090000 | 2024-06-18 3:37PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 3,090 | 50.00% |
| NET240621C00095000 | 2024-06-18 3:23PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,317 | 50.00% |
| NET240621C00100000 | 2024-06-17 11:27AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 2,278 | 50.00% |
| NET240621C00105000 | 2024-06-17 3:52PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 2,314 | 50.00% |
| NET240621C00110000 | 2024-06-18 3:21PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 703 | 50.00% |
| NET240621C00115000 | 2024-06-12 10:07AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 497 | 50.00% |
| NET240621C00120000 | 2024-06-12 2:19PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,117 | 50.00% |
| NET240621C00125000 | 2024-06-13 9:30AM EDT | 125.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2,382 | 50.00% |
| NET240621C00130000 | 2024-05-20 9:30AM EDT | 130.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 255 | 344.53% |
| NET240621C00135000 | 2024-05-20 10:10AM EDT | 135.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 645 | 365.23% |
| NET240621C00140000 | 2024-05-23 10:19AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 374 | 50.00% |
| NET240621C00145000 | 2024-05-06 2:08PM EDT | 145.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 2 | 45 | 469.14% |
| NET240621C00150000 | 2024-06-03 10:24AM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 50.00% |
| NET240621C00155000 | 2024-06-11 1:27PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 296 | 50.00% |
| NET240621C00160000 | 2024-05-03 2:46PM EDT | 160.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 3 | 37 | 531.25% |
| NET240621C00165000 | 2024-04-22 2:42PM EDT | 165.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NET240621C00170000 | 2024-05-20 9:55AM EDT | 170.00 | 0.05 | 0.00 | 0.33 | 0.00 | - | 10 | 70 | 459.38% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240621P00022500 | 2024-06-11 10:45AM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 50.00% |
| NET240621P00025000 | 2024-03-20 3:16PM EDT | 25.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 9 | 288 | 857.81% |
| NET240621P00030000 | 2024-06-13 9:53AM EDT | 30.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 50.00% |
| NET240621P00035000 | 2024-05-14 11:25AM EDT | 35.00 | 0.02 | 0.00 | 0.57 | 0.00 | - | 1 | 1,171 | 594.53% |
| NET240621P00040000 | 2024-05-28 9:31AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 339 | 50.00% |
| NET240621P00045000 | 2024-05-23 9:31AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 684 | 50.00% |
| NET240621P00050000 | 2024-06-11 10:04AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 564 | 50.00% |
| NET240621P00055000 | 2024-06-17 11:33AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 270 | 1,711 | 50.00% |
| NET240621P00059000 | 2024-06-11 10:21AM EDT | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NET240621P00060000 | 2024-06-18 2:29PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 2,577 | 50.00% |
| NET240621P00062000 | 2024-06-17 12:42PM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 50.00% |
| NET240621P00063000 | 2024-06-17 9:54AM EDT | 63.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| NET240621P00064000 | 2024-06-17 10:16AM EDT | 64.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 1,203 | 50.00% |
| NET240621P00065000 | 2024-06-18 3:49PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 1,440 | 50.00% |
| NET240621P00066000 | 2024-06-17 1:43PM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 237 | 50.00% |
| NET240621P00067000 | 2024-06-18 10:22AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 382 | 50.00% |
| NET240621P00068000 | 2024-06-17 1:52PM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 206 | 50.00% |
| NET240621P00069000 | 2024-06-17 2:05PM EDT | 69.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 360 | 50.00% |
| NET240621P00070000 | 2024-06-18 3:16PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 4,404 | 50.00% |
| NET240621P00071000 | 2024-06-18 3:58PM EDT | 71.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 426 | 25.00% |
| NET240621P00071500 | 2024-06-18 9:43AM EDT | 71.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 25.00% |
| NET240621P00072000 | 2024-06-18 1:28PM EDT | 72.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 37 | 144 | 25.00% |
| NET240621P00072500 | 2024-06-18 10:53AM EDT | 72.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 338 | 25.00% |
| NET240621P00073000 | 2024-06-18 2:59PM EDT | 73.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 302 | 622 | 25.00% |
| NET240621P00074000 | 2024-06-18 3:07PM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 71 | 449 | 25.00% |
| NET240621P00075000 | 2024-06-18 3:55PM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 398 | 3,237 | 25.00% |
| NET240621P00076000 | 2024-06-18 3:57PM EDT | 76.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 191 | 293 | 12.50% |
| NET240621P00077000 | 2024-06-18 3:02PM EDT | 77.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 31 | 320 | 12.50% |
| NET240621P00078000 | 2024-06-18 3:59PM EDT | 78.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 199 | 190 | 6.25% |
| NET240621P00079000 | 2024-06-18 3:59PM EDT | 79.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 305 | 295 | 0.78% |
| NET240621P00080000 | 2024-06-18 3:58PM EDT | 80.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1,333 | 1,844 | 0.00% |
| NET240621P00082000 | 2024-06-14 3:17PM EDT | 82.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| NET240621P00083000 | 2024-06-14 3:10PM EDT | 83.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| NET240621P00084000 | 2024-06-14 3:15PM EDT | 84.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NET240621P00085000 | 2024-06-18 2:53PM EDT | 85.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 20 | 64 | 0.00% |
| NET240621P00086000 | 2024-05-22 3:21PM EDT | 86.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NET240621P00090000 | 2024-06-13 9:30AM EDT | 90.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| NET240621P00095000 | 2024-06-17 11:38AM EDT | 95.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NET240621P00100000 | 2024-06-18 2:19PM EDT | 100.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 30 | 50 | 0.00% |
| NET240621P00105000 | 2024-05-10 3:02PM EDT | 105.00 | 33.78 | 33.00 | 35.45 | 0.00 | - | 410 | 0 | 690.33% |
| NET240621P00110000 | 2024-05-10 3:02PM EDT | 110.00 | 38.55 | 37.45 | 40.85 | 0.00 | - | 166 | 0 | 731.84% |
| NET240621P00115000 | 2024-05-06 2:45PM EDT | 115.00 | 41.50 | 44.60 | 47.00 | 0.00 | - | 1 | 0 | 847.56% |
| NET240621P00120000 | 2024-05-03 3:10PM EDT | 120.00 | 46.62 | 50.20 | 54.70 | 0.00 | - | 24 | 0 | 959.86% |
| NET240621P00125000 | 2024-05-03 3:10PM EDT | 125.00 | 51.65 | 55.35 | 59.70 | 0.00 | - | 20 | 0 | 1,000.00% |
| NET240621P00130000 | 2024-03-21 3:50PM EDT | 130.00 | 34.30 | 44.00 | 48.40 | 0.00 | - | 3 | 5 | 0.00% |
| NET240621P00135000 | 2024-03-20 1:08PM EDT | 135.00 | 40.23 | 49.00 | 53.25 | 0.00 | - | 1 | 6 | 0.00% |
| NET240621P00140000 | 2024-03-20 10:08AM EDT | 140.00 | 45.42 | 53.80 | 58.50 | 0.00 | - | 1 | 7 | 0.00% |
| NET240621P00145000 | 2024-03-20 10:08AM EDT | 145.00 | 50.29 | 59.00 | 63.20 | 0.00 | - | 1 | 0 | 0.00% |
| NET240621P00150000 | 2024-02-12 10:50AM EDT | 150.00 | 44.60 | 52.35 | 54.45 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.