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
66,243.24 +1,223.46 (+1.88%) CMC Crypto 200
1,377.39 -5.27 (-0.38%)
Cloudflare, Inc. (NET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240705C00055000 | 2024-06-14 12:48PM EDT | 55.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NET240705C00065000 | 2024-06-05 3:23PM EDT | 65.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 17 | 8 | 0.00% |
| NET240705C00066000 | 2024-06-11 1:08PM EDT | 66.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| NET240705C00067000 | 2024-06-17 3:42PM EDT | 67.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| NET240705C00068000 | 2024-06-18 10:21AM EDT | 68.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 0.00% |
| NET240705C00069000 | 2024-06-07 9:50AM EDT | 69.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NET240705C00070000 | 2024-06-18 9:49AM EDT | 70.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| NET240705C00071000 | 2024-06-17 10:48AM EDT | 71.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| NET240705C00072000 | 2024-06-18 1:47PM EDT | 72.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| NET240705C00073000 | 2024-06-17 9:37AM EDT | 73.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.00% |
| NET240705C00074000 | 2024-06-17 3:53PM EDT | 74.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 26 | 18 | 0.00% |
| NET240705C00075000 | 2024-06-18 3:26PM EDT | 75.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 33 | 231 | 0.00% |
| NET240705C00076000 | 2024-06-18 3:57PM EDT | 76.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 18 | 46 | 0.00% |
| NET240705C00077000 | 2024-06-18 3:56PM EDT | 77.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 41 | 74 | 0.00% |
| NET240705C00078000 | 2024-06-18 3:59PM EDT | 78.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 401 | 527 | 0.00% |
| NET240705C00079000 | 2024-06-18 3:17PM EDT | 79.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 49 | 46 | 0.00% |
| NET240705C00080000 | 2024-06-18 3:59PM EDT | 80.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 90 | 279 | 1.56% |
| NET240705C00081000 | 2024-06-18 3:51PM EDT | 81.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 11 | 39 | 3.13% |
| NET240705C00082000 | 2024-06-18 3:55PM EDT | 82.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 46 | 37 | 6.25% |
| NET240705C00083000 | 2024-06-18 2:01PM EDT | 83.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 50 | 57 | 6.25% |
| NET240705C00084000 | 2024-06-18 3:58PM EDT | 84.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 13 | 178 | 6.25% |
| NET240705C00085000 | 2024-06-18 3:59PM EDT | 85.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 195 | 121 | 6.25% |
| NET240705C00086000 | 2024-06-18 11:53AM EDT | 86.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| NET240705C00087000 | 2024-06-18 2:27PM EDT | 87.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 12.50% |
| NET240705C00088000 | 2024-06-18 2:27PM EDT | 88.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 12.50% |
| NET240705C00090000 | 2024-06-13 10:43AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 12.50% |
| NET240705C00100000 | 2024-06-14 3:39PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240705P00055000 | 2024-06-05 1:26PM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NET240705P00057000 | 2024-06-05 11:03AM EDT | 57.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 25.00% |
| NET240705P00058000 | 2024-06-05 11:04AM EDT | 58.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 25.00% |
| NET240705P00059000 | 2024-06-10 12:51PM EDT | 59.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 25 | 25.00% |
| NET240705P00060000 | 2024-06-14 2:05PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| NET240705P00061000 | 2024-06-14 1:06PM EDT | 61.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 25.00% |
| NET240705P00062000 | 2024-06-17 10:15AM EDT | 62.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| NET240705P00063000 | 2024-06-17 1:24PM EDT | 63.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 25.00% |
| NET240705P00064000 | 2024-06-17 12:55PM EDT | 64.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 25.00% |
| NET240705P00065000 | 2024-06-18 3:54PM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| NET240705P00066000 | 2024-06-18 1:13PM EDT | 66.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 25.00% |
| NET240705P00067000 | 2024-06-18 3:31PM EDT | 67.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| NET240705P00068000 | 2024-06-17 2:00PM EDT | 68.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 12.50% |
| NET240705P00069000 | 2024-06-17 9:52AM EDT | 69.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| NET240705P00070000 | 2024-06-18 3:14PM EDT | 70.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| NET240705P00071000 | 2024-06-18 1:13PM EDT | 71.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| NET240705P00072000 | 2024-06-18 3:59PM EDT | 72.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 12.50% |
| NET240705P00073000 | 2024-06-17 10:18AM EDT | 73.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 12.50% |
| NET240705P00074000 | 2024-06-18 2:03PM EDT | 74.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 6.25% |
| NET240705P00075000 | 2024-06-18 12:50PM EDT | 75.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 6.25% |
| NET240705P00076000 | 2024-06-17 10:38AM EDT | 76.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 6.25% |
| NET240705P00079000 | 2024-05-31 2:55PM EDT | 79.00 | 12.22 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.20% |
| NET240705P00081000 | 2024-06-18 1:13PM EDT | 81.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NET240705P00083000 | 2024-06-06 11:32AM EDT | 83.00 | 12.24 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 0.00% |
| NET240705P00084000 | 2024-05-31 9:55AM EDT | 84.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| NET240705P00085000 | 2024-05-23 2:28PM EDT | 85.00 | 11.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NET240705P00086000 | 2024-05-31 3:59PM EDT | 86.00 | 18.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.