Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,719.13 -227.80 (-0.58%) Hang Seng
19,254.80 +34.18 (+0.18%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,341.14 -1,626.55 (-2.29%) CMC Crypto 200
1,471.30 -17.24 (-1.16%)
Cloudflare, Inc. (NET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET241220C00040000 | 2024-03-26 12:25PM EDT | 40.00 | 60.75 | 46.80 | 50.75 | 0.00 | - | 1 | 1 | 181.13% |
| NET241220C00045000 | 2024-05-08 10:09AM EDT | 45.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET241220C00050000 | 2024-04-08 10:47AM EDT | 50.00 | 48.85 | 25.70 | 26.75 | 0.00 | - | 5 | 5 | 50.61% |
| NET241220C00055000 | 2024-05-20 11:50AM EDT | 55.00 | 24.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET241220C00060000 | 2024-05-21 11:22AM EDT | 60.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET241220C00065000 | 2024-05-15 3:57PM EDT | 65.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET241220C00070000 | 2024-05-21 2:12PM EDT | 70.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NET241220C00075000 | 2024-05-21 10:08AM EDT | 75.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NET241220C00080000 | 2024-05-15 2:31PM EDT | 80.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NET241220C00085000 | 2024-05-20 9:30AM EDT | 85.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NET241220C00090000 | 2024-05-21 9:39AM EDT | 90.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NET241220C00095000 | 2024-05-21 1:15PM EDT | 95.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NET241220C00100000 | 2024-05-21 10:36AM EDT | 100.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NET241220C00105000 | 2024-05-21 10:03AM EDT | 105.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NET241220C00110000 | 2024-05-15 12:07PM EDT | 110.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NET241220C00115000 | 2024-05-13 9:42AM EDT | 115.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NET241220C00120000 | 2024-05-16 1:14PM EDT | 120.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NET241220C00125000 | 2024-05-16 11:30AM EDT | 125.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NET241220C00130000 | 2024-05-17 9:32AM EDT | 130.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| NET241220C00135000 | 2024-05-21 2:00PM EDT | 135.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NET241220C00140000 | 2024-05-06 9:58AM EDT | 140.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NET241220C00145000 | 2024-05-03 10:21AM EDT | 145.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NET241220C00150000 | 2024-05-21 9:38AM EDT | 150.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NET241220C00155000 | 2024-05-09 11:28AM EDT | 155.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 25.00% |
| NET241220C00160000 | 2024-05-08 1:34PM EDT | 160.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NET241220C00165000 | 2024-05-16 1:14PM EDT | 165.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NET241220C00170000 | 2024-05-06 9:55AM EDT | 170.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET241220P00040000 | 2024-05-20 1:15PM EDT | 40.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NET241220P00045000 | 2024-05-21 11:21AM EDT | 45.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NET241220P00050000 | 2024-05-21 9:30AM EDT | 50.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NET241220P00055000 | 2024-05-20 2:40PM EDT | 55.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NET241220P00060000 | 2024-05-21 10:39AM EDT | 60.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NET241220P00065000 | 2024-05-17 9:30AM EDT | 65.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NET241220P00070000 | 2024-05-17 1:46PM EDT | 70.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NET241220P00075000 | 2024-05-16 12:39PM EDT | 75.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET241220P00080000 | 2024-05-15 12:36PM EDT | 80.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET241220P00085000 | 2024-05-16 10:13AM EDT | 85.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NET241220P00090000 | 2024-05-14 10:01AM EDT | 90.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET241220P00095000 | 2024-05-21 11:32AM EDT | 95.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NET241220P00100000 | 2024-05-07 10:19AM EDT | 100.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NET241220P00105000 | 2024-05-17 2:54PM EDT | 105.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NET241220P00110000 | 2024-05-13 10:46AM EDT | 110.00 | 37.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NET241220P00115000 | 2024-04-22 2:39PM EDT | 115.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NET241220P00120000 | 2024-05-09 9:46AM EDT | 120.00 | 46.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET241220P00125000 | 2024-05-07 9:45AM EDT | 125.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET241220P00130000 | 2024-05-06 9:53AM EDT | 130.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET241220P00135000 | 2024-04-30 1:20PM EDT | 135.00 | 48.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NET241220P00145000 | 2024-05-01 12:56PM EDT | 145.00 | 58.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NET241220P00150000 | 2024-05-02 10:59AM EDT | 150.00 | 62.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NET241220P00160000 | 2024-04-01 9:39AM EDT | 160.00 | 64.25 | 72.35 | 73.55 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.