Singapore markets close in 2 hours 50 minutes
Straits Times Index
3,275.89 -17.24 (-0.52%) Nikkei
37,635.13 -824.95 (-2.14%) Hang Seng
17,210.01 +8.74 (+0.05%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,239.10 -2,401.21 (-3.60%) CMC Crypto 200
1,390.27 +7.70 (+0.56%)
Cloudflare, Inc. (NET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240426C00055000 | 2024-04-24 9:48AM EDT | 55.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET240426C00070000 | 2024-04-19 11:11AM EDT | 70.00 | 15.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240426C00075000 | 2024-04-23 10:39AM EDT | 75.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET240426C00077000 | 2024-04-19 11:34AM EDT | 77.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240426C00079000 | 2024-04-24 10:25AM EDT | 79.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET240426C00080000 | 2024-04-24 11:39AM EDT | 80.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240426C00081000 | 2024-04-24 11:39AM EDT | 81.00 | 7.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240426C00082000 | 2024-04-23 2:18PM EDT | 82.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NET240426C00083000 | 2024-04-23 10:08AM EDT | 83.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240426C00084000 | 2024-04-24 9:36AM EDT | 84.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240426C00085000 | 2024-04-24 2:21PM EDT | 85.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NET240426C00086000 | 2024-04-24 12:57PM EDT | 86.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NET240426C00087000 | 2024-04-24 3:23PM EDT | 87.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| NET240426C00088000 | 2024-04-24 3:36PM EDT | 88.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 1.56% |
| NET240426C00089000 | 2024-04-24 3:55PM EDT | 89.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 6.25% |
| NET240426C00090000 | 2024-04-24 3:24PM EDT | 90.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| NET240426C00091000 | 2024-04-24 1:46PM EDT | 91.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| NET240426C00092000 | 2024-04-24 3:42PM EDT | 92.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NET240426C00093000 | 2024-04-24 3:31PM EDT | 93.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 25.00% |
| NET240426C00094000 | 2024-04-24 3:49PM EDT | 94.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| NET240426C00095000 | 2024-04-24 3:41PM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 25.00% |
| NET240426C00096000 | 2024-04-24 3:14PM EDT | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| NET240426C00097000 | 2024-04-24 2:10PM EDT | 97.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| NET240426C00098000 | 2024-04-24 9:43AM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 25.00% |
| NET240426C00099000 | 2024-04-24 1:29PM EDT | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 50.00% |
| NET240426C00100000 | 2024-04-24 10:00AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| NET240426C00101000 | 2024-04-23 2:03PM EDT | 101.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET240426C00102000 | 2024-04-24 11:04AM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NET240426C00103000 | 2024-04-24 12:11PM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET240426C00104000 | 2024-04-24 11:40AM EDT | 104.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET240426C00105000 | 2024-04-23 3:40PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NET240426C00106000 | 2024-04-24 3:02PM EDT | 106.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NET240426C00107000 | 2024-04-23 10:18AM EDT | 107.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET240426C00108000 | 2024-04-23 11:06AM EDT | 108.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NET240426C00109000 | 2024-04-17 1:48PM EDT | 109.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET240426C00110000 | 2024-04-23 10:35AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NET240426C00115000 | 2024-04-24 3:53PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET240426C00120000 | 2024-04-19 9:56AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET240426C00125000 | 2024-04-23 1:08PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET240426C00130000 | 2024-03-19 12:53PM EDT | 130.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 54 | 302.34% |
| NET240426C00135000 | 2024-04-05 10:10AM EDT | 135.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NET240426C00140000 | 2024-04-22 3:08PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NET240426C00145000 | 2024-03-11 9:30AM EDT | 145.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240426P00065000 | 2024-04-22 10:43AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET240426P00070000 | 2024-04-22 3:58PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| NET240426P00075000 | 2024-04-24 9:53AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET240426P00076000 | 2024-04-22 12:20PM EDT | 76.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| NET240426P00077000 | 2024-04-24 3:06PM EDT | 77.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 50.00% |
| NET240426P00078000 | 2024-04-24 12:21PM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| NET240426P00079000 | 2024-04-24 12:21PM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NET240426P00080000 | 2024-04-24 1:09PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| NET240426P00081000 | 2024-04-24 3:39PM EDT | 81.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| NET240426P00082000 | 2024-04-24 3:07PM EDT | 82.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| NET240426P00083000 | 2024-04-24 3:26PM EDT | 83.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| NET240426P00084000 | 2024-04-24 3:49PM EDT | 84.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| NET240426P00085000 | 2024-04-24 3:34PM EDT | 85.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| NET240426P00086000 | 2024-04-24 1:30PM EDT | 86.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| NET240426P00087000 | 2024-04-24 3:10PM EDT | 87.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| NET240426P00088000 | 2024-04-24 3:59PM EDT | 88.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 0.00% |
| NET240426P00089000 | 2024-04-24 2:47PM EDT | 89.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| NET240426P00090000 | 2024-04-24 3:56PM EDT | 90.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| NET240426P00091000 | 2024-04-24 1:38PM EDT | 91.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| NET240426P00092000 | 2024-04-24 3:56PM EDT | 92.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NET240426P00093000 | 2024-04-24 10:07AM EDT | 93.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240426P00094000 | 2024-04-24 3:28PM EDT | 94.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NET240426P00095000 | 2024-04-24 3:30PM EDT | 95.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NET240426P00096000 | 2024-04-22 9:48AM EDT | 96.00 | 11.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET240426P00097000 | 2024-04-23 10:18AM EDT | 97.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240426P00098000 | 2024-04-24 2:17PM EDT | 98.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| NET240426P00099000 | 2024-04-24 2:17PM EDT | 99.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NET240426P00100000 | 2024-04-24 2:17PM EDT | 100.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NET240426P00101000 | 2024-03-28 3:53PM EDT | 101.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240426P00103000 | 2024-04-09 9:56AM EDT | 103.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240426P00106000 | 2024-03-12 9:30AM EDT | 106.00 | 11.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240426P00109000 | 2024-04-12 10:00AM EDT | 109.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240426P00110000 | 2024-04-17 9:46AM EDT | 110.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NET240426P00115000 | 2024-04-03 10:38AM EDT | 115.00 | 19.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.