Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,955.02 +780.68 (+1.30%) CMC Crypto 200
1,266.46 -17.37 (-1.35%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET250620C00040000 | 2024-06-28 11:27AM EDT | 40.00 | 46.99 | 43.50 | 48.50 | +1.49 | +3.27% | 1 | 12 | 72.19% |
| NET250620C00045000 | 2024-06-25 11:53AM EDT | 45.00 | 39.75 | 40.90 | 44.35 | 0.00 | - | 1 | 30 | 73.56% |
| NET250620C00050000 | 2024-06-27 2:03PM EDT | 50.00 | 37.30 | 37.65 | 40.50 | 0.00 | - | 3 | 5 | 72.11% |
| NET250620C00055000 | 2024-06-18 12:11PM EDT | 55.00 | 30.70 | 33.65 | 37.00 | 0.00 | - | 1 | 17 | 68.82% |
| NET250620C00060000 | 2024-06-28 3:30PM EDT | 60.00 | 31.75 | 30.40 | 31.50 | +1.50 | +4.96% | 6 | 26 | 62.45% |
| NET250620C00065000 | 2024-06-27 1:51PM EDT | 65.00 | 27.30 | 25.50 | 28.25 | 0.00 | - | 1 | 25 | 57.42% |
| NET250620C00070000 | 2024-06-24 10:59AM EDT | 70.00 | 21.73 | 22.50 | 25.25 | 0.00 | - | 3 | 47 | 56.16% |
| NET250620C00075000 | 2024-06-28 10:28AM EDT | 75.00 | 22.50 | 21.05 | 24.50 | +2.30 | +11.39% | 1 | 138 | 60.67% |
| NET250620C00080000 | 2024-06-28 11:06AM EDT | 80.00 | 19.97 | 18.85 | 19.80 | +4.17 | +26.39% | 1 | 48 | 56.36% |
| NET250620C00085000 | 2024-06-14 12:07PM EDT | 85.00 | 17.40 | 16.45 | 17.50 | +4.70 | +37.01% | 1 | 67 | 55.16% |
| NET250620C00090000 | 2024-06-27 12:04PM EDT | 90.00 | 14.20 | 14.30 | 15.55 | 0.00 | - | 5 | 98 | 54.30% |
| NET250620C00095000 | 2024-06-26 11:19AM EDT | 95.00 | 11.98 | 11.95 | 14.25 | 0.00 | - | 1 | 88 | 53.58% |
| NET250620C00100000 | 2024-06-28 2:03PM EDT | 100.00 | 12.00 | 11.05 | 12.70 | +0.65 | +5.73% | 5 | 197 | 54.18% |
| NET250620C00105000 | 2024-06-28 2:37PM EDT | 105.00 | 10.59 | 9.20 | 10.70 | +0.79 | +8.06% | 2 | 163 | 52.12% |
| NET250620C00110000 | 2024-06-27 3:43PM EDT | 110.00 | 9.15 | 8.05 | 9.35 | +0.60 | +7.02% | 1 | 116 | 51.69% |
| NET250620C00115000 | 2024-06-27 3:48PM EDT | 115.00 | 7.60 | 7.60 | 8.80 | 0.00 | - | 2 | 378 | 53.27% |
| NET250620C00120000 | 2024-06-28 1:15PM EDT | 120.00 | 7.15 | 6.80 | 8.20 | +0.45 | +6.72% | 1 | 339 | 53.89% |
| NET250620C00125000 | 2024-06-28 1:57PM EDT | 125.00 | 6.25 | 5.60 | 6.35 | +1.15 | +22.55% | 2 | 244 | 51.31% |
| NET250620C00130000 | 2024-06-28 3:00PM EDT | 130.00 | 5.52 | 4.65 | 5.65 | +0.92 | +20.00% | 6 | 631 | 50.75% |
| NET250620C00135000 | 2024-06-24 12:22PM EDT | 135.00 | 3.90 | 4.65 | 4.95 | 0.00 | - | 1 | 72 | 51.69% |
| NET250620C00140000 | 2024-06-11 1:07PM EDT | 140.00 | 2.24 | 4.05 | 4.50 | 0.00 | - | 5 | 93 | 51.72% |
| NET250620C00145000 | 2024-06-17 10:29AM EDT | 145.00 | 2.48 | 3.60 | 3.90 | 0.00 | - | 1 | 160 | 51.48% |
| NET250620C00150000 | 2024-06-28 12:36PM EDT | 150.00 | 3.15 | 3.10 | 3.50 | +0.49 | +18.42% | 10 | 1,196 | 51.31% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET250620P00035000 | 2024-06-21 12:38PM EDT | 35.00 | 0.94 | 0.20 | 1.51 | 0.00 | - | 5 | 5 | 57.72% |
| NET250620P00040000 | 2024-05-31 12:47PM EDT | 40.00 | 1.30 | 1.09 | 1.57 | -0.86 | -39.81% | 1 | 10 | 55.57% |
| NET250620P00045000 | 2024-06-20 12:36PM EDT | 45.00 | 2.30 | 1.71 | 2.26 | 0.00 | - | 3 | 145 | 53.82% |
| NET250620P00050000 | 2024-06-28 9:43AM EDT | 50.00 | 2.75 | 2.25 | 2.88 | -0.50 | -15.38% | 1 | 54 | 50.46% |
| NET250620P00055000 | 2024-06-21 12:12PM EDT | 55.00 | 4.70 | 3.60 | 4.55 | 0.00 | - | 2 | 148 | 51.77% |
| NET250620P00060000 | 2024-06-28 11:31AM EDT | 60.00 | 4.90 | 4.55 | 5.35 | -0.65 | -11.71% | 1 | 480 | 50.21% |
| NET250620P00065000 | 2024-06-26 3:44PM EDT | 65.00 | 7.33 | 5.50 | 6.90 | 0.00 | - | 1 | 203 | 48.90% |
| NET250620P00070000 | 2024-06-27 9:47AM EDT | 70.00 | 8.84 | 7.00 | 8.70 | 0.00 | - | 1 | 70 | 47.67% |
| NET250620P00075000 | 2024-06-27 3:32PM EDT | 75.00 | 10.64 | 9.25 | 10.65 | 0.00 | - | 4 | 162 | 46.13% |
| NET250620P00080000 | 2024-06-18 3:27PM EDT | 80.00 | 12.68 | 11.45 | 13.20 | -1.52 | -10.70% | 1 | 44 | 45.77% |
| NET250620P00085000 | 2024-06-18 3:58PM EDT | 85.00 | 16.92 | 14.15 | 15.60 | 0.00 | - | 1 | 372 | 44.13% |
| NET250620P00090000 | 2024-06-18 2:44PM EDT | 90.00 | 20.07 | 15.50 | 19.10 | 0.00 | - | 5 | 471 | 45.14% |
| NET250620P00095000 | 2024-06-18 2:44PM EDT | 95.00 | 23.32 | 20.85 | 22.05 | 0.00 | - | 3 | 23 | 43.74% |
| NET250620P00100000 | 2024-06-26 1:41PM EDT | 100.00 | 26.67 | 24.15 | 25.75 | 0.00 | - | 3 | 82 | 44.01% |
| NET250620P00105000 | 2024-04-30 1:02PM EDT | 105.00 | 28.00 | 37.75 | 40.90 | 0.00 | - | 152 | 158 | 74.31% |
| NET250620P00110000 | 2024-06-27 3:00PM EDT | 110.00 | 32.48 | 31.00 | 34.50 | 0.00 | - | 1 | 6 | 47.28% |
| NET250620P00115000 | 2024-04-12 1:35PM EDT | 115.00 | 33.45 | 43.70 | 46.50 | 0.00 | - | 9 | 9 | 68.26% |
| NET250620P00120000 | 2024-03-25 9:43AM EDT | 120.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| NET250620P00125000 | 2024-05-15 3:17PM EDT | 125.00 | 51.35 | 49.55 | 51.20 | 0.00 | - | - | 0 | 59.02% |
| NET250620P00130000 | 2024-05-14 2:13PM EDT | 130.00 | 56.95 | 55.00 | 57.30 | 0.00 | - | 50 | 11 | 64.18% |
| NET250620P00150000 | 2024-06-03 10:24AM EDT | 150.00 | 82.75 | 66.00 | 69.50 | 0.00 | - | 5 | 0 | 46.55% |
© 2024 Yahoo. All rights reserved.