Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,270.40 -7.11 (-0.13%) Dow
38,440.12 -246.20 (-0.64%) Nasdaq
16,795.77 +60.75 (+0.36%) Bitcoin USD
69,173.55 +1,135.12 (+1.67%) CMC Crypto 200
1,487.56 +19.62 (+1.34%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Strike:70.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240607C00070000 | 2024-06-03 11:17AM EDT | 2024-06-07 | 0.37 | 0.42 | 0.43 | -0.22 | -37.29% | 296 | 1,027 | 45.80% |
| NET240614C00070000 | 2024-06-03 10:45AM EDT | 2024-06-14 | 1.03 | 0.99 | 1.06 | -0.04 | -3.74% | 102 | 76 | 45.31% |
| NET240621C00070000 | 2024-06-03 11:13AM EDT | 2024-06-21 | 1.31 | 1.34 | 1.40 | -0.34 | -20.61% | 162 | 535 | 42.19% |
| NET240628C00070000 | 2024-06-03 9:51AM EDT | 2024-06-28 | 1.76 | 1.71 | 1.88 | +0.05 | +2.92% | 5 | 81 | 43.24% |
| NET240705C00070000 | 2024-06-03 10:23AM EDT | 2024-07-05 | 2.00 | 1.97 | 2.51 | 0.00 | - | 1 | 51 | 46.53% |
| NET240712C00070000 | 2024-06-03 10:25AM EDT | 2024-07-12 | 2.30 | 1.23 | 2.42 | 0.00 | - | 3 | 5 | 41.21% |
| NET240719C00070000 | 2024-06-03 11:07AM EDT | 2024-07-19 | 2.64 | 2.54 | 2.74 | -0.34 | -11.41% | 30 | 852 | 41.46% |
| NET240816C00070000 | 2024-06-03 10:41AM EDT | 2024-08-16 | 5.15 | 4.85 | 5.00 | -0.05 | -0.96% | 90 | 793 | 51.03% |
| NET240920C00070000 | 2024-06-03 10:32AM EDT | 2024-09-20 | 6.30 | 6.00 | 6.10 | +0.15 | +2.44% | 6 | 435 | 50.15% |
| NET241115C00070000 | 2024-05-31 9:43AM EDT | 2024-11-15 | 9.63 | 8.40 | 8.75 | 0.00 | - | 1 | 70 | 54.56% |
| NET241220C00070000 | 2024-06-03 10:13AM EDT | 2024-12-20 | 9.60 | 9.20 | 9.35 | +0.10 | +1.05% | 8 | 42 | 53.12% |
| NET250117C00070000 | 2024-06-03 9:35AM EDT | 2025-01-17 | 10.50 | 9.95 | 10.20 | +0.05 | +0.48% | 1 | 3,102 | 53.56% |
| NET250321C00070000 | 2024-06-03 9:35AM EDT | 2025-03-21 | 12.60 | 11.65 | 12.40 | +0.45 | +3.70% | 1 | 5 | 55.66% |
| NET250620C00070000 | 2024-06-03 10:50AM EDT | 2025-06-20 | 13.85 | 13.75 | 14.10 | -0.75 | -5.14% | 2 | 25 | 55.66% |
| NET251219C00070000 | 2024-05-30 1:36PM EDT | 2025-12-19 | 19.25 | 17.35 | 19.45 | 0.00 | - | 1 | 164 | 59.75% |
| NET260116C00070000 | 2024-05-31 3:21PM EDT | 2026-01-16 | 18.29 | 17.05 | 18.10 | 0.00 | - | 35 | 511 | 55.79% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240607P00070000 | 2024-06-03 10:12AM EDT | 2024-06-07 | 3.30 | 2.90 | 4.30 | +0.20 | +6.45% | 13 | 502 | 53.32% |
| NET240614P00070000 | 2024-06-03 10:37AM EDT | 2024-06-14 | 3.56 | 3.80 | 3.95 | +0.16 | +4.71% | 9 | 146 | 42.97% |
| NET240621P00070000 | 2024-06-03 10:43AM EDT | 2024-06-21 | 4.01 | 4.30 | 4.30 | +0.07 | +1.78% | 6 | 4,579 | 40.58% |
| NET240628P00070000 | 2024-06-03 10:59AM EDT | 2024-06-28 | 4.24 | 4.55 | 4.75 | -0.06 | -1.40% | 28 | 423 | 41.48% |
| NET240705P00070000 | 2024-05-30 3:28PM EDT | 2024-07-05 | 4.70 | 4.65 | 4.95 | 0.00 | - | 23 | 13 | 39.43% |
| NET240712P00070000 | 2024-06-03 10:12AM EDT | 2024-07-12 | 4.46 | 4.55 | 5.20 | +1.06 | +31.18% | 2 | 50 | 38.77% |
| NET240719P00070000 | 2024-05-31 3:47PM EDT | 2024-07-19 | 5.23 | 5.10 | 5.30 | 0.00 | - | 108 | 1,595 | 36.84% |
| NET240816P00070000 | 2024-06-03 9:33AM EDT | 2024-08-16 | 6.70 | 7.20 | 7.35 | -0.24 | -3.46% | 18 | 879 | 46.36% |
| NET240920P00070000 | 2024-06-03 10:32AM EDT | 2024-09-20 | 7.84 | 7.90 | 8.20 | -0.28 | -3.45% | 31 | 409 | 44.09% |
| NET241115P00070000 | 2024-05-30 3:31PM EDT | 2024-11-15 | 9.75 | 9.80 | 10.05 | 0.00 | - | 33 | 344 | 46.17% |
| NET241220P00070000 | 2024-05-31 11:01AM EDT | 2024-12-20 | 10.50 | 10.50 | 10.90 | 0.00 | - | 11 | 646 | 46.24% |
| NET250117P00070000 | 2024-05-31 1:51PM EDT | 2025-01-17 | 11.00 | 10.80 | 11.25 | 0.00 | - | 240 | 1,415 | 44.98% |
| NET250321P00070000 | 2024-05-29 3:50PM EDT | 2025-03-21 | 8.85 | 11.95 | 12.25 | 0.00 | - | - | 373 | 44.03% |
| NET250620P00070000 | 2024-05-22 12:07PM EDT | 2025-06-20 | 10.72 | 13.50 | 13.90 | 0.00 | - | 2 | 64 | 44.51% |
| NET251219P00070000 | 2024-05-30 10:13AM EDT | 2025-12-19 | 14.80 | 15.15 | 16.20 | 0.00 | - | 1 | 170 | 43.67% |
| NET260116P00070000 | 2024-05-31 12:54PM EDT | 2026-01-16 | 16.20 | 15.95 | 16.40 | 0.00 | - | 1 | 865 | 43.22% |
© 2024 Yahoo. All rights reserved.