Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,271.47 -6.04 (-0.11%) Dow
38,459.16 -227.16 (-0.59%) Nasdaq
16,794.11 +59.09 (+0.35%) Bitcoin USD
69,253.06 +1,259.27 (+1.85%) CMC Crypto 200
1,482.41 +14.47 (+0.99%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Strike:80.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240607C00080000 | 2024-05-31 2:56PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.02 | +0.02 | +100.00% | 16 | 763 | 62.50% |
| NET240614C00080000 | 2024-06-03 10:14AM EDT | 2024-06-14 | 0.08 | 0.04 | 0.53 | -0.07 | -46.67% | 18 | 586 | 66.60% |
| NET240621C00080000 | 2024-06-03 10:51AM EDT | 2024-06-21 | 0.13 | 0.11 | 0.15 | +0.01 | +8.33% | 23 | 3,630 | 46.09% |
| NET240628C00080000 | 2024-06-03 10:59AM EDT | 2024-06-28 | 0.19 | 0.17 | 0.30 | -0.07 | -26.92% | 28 | 561 | 45.80% |
| NET240705C00080000 | 2024-05-31 10:13AM EDT | 2024-07-05 | 0.42 | 0.26 | 1.76 | 0.00 | - | 100 | 213 | 57.37% |
| NET240719C00080000 | 2024-06-03 10:46AM EDT | 2024-07-19 | 0.58 | 0.52 | 0.72 | -0.09 | -13.43% | 335 | 1,237 | 43.12% |
| NET240816C00080000 | 2024-06-03 10:37AM EDT | 2024-08-16 | 2.19 | 2.06 | 2.38 | +0.04 | +1.86% | 7 | 421 | 51.50% |
| NET240920C00080000 | 2024-06-03 10:59AM EDT | 2024-09-20 | 3.05 | 2.86 | 3.00 | +0.06 | +2.01% | 62 | 661 | 48.80% |
| NET241115C00080000 | 2024-06-03 10:20AM EDT | 2024-11-15 | 5.20 | 4.90 | 5.20 | -0.10 | -1.89% | 4 | 288 | 52.12% |
| NET241220C00080000 | 2024-06-03 9:39AM EDT | 2024-12-20 | 6.13 | 5.60 | 6.00 | +0.10 | +1.66% | 1 | 523 | 51.32% |
| NET250117C00080000 | 2024-05-31 3:52PM EDT | 2025-01-17 | 6.76 | 6.40 | 6.55 | +0.11 | +1.65% | 3 | 886 | 51.37% |
| NET250321C00080000 | 2024-05-31 1:56PM EDT | 2025-03-21 | 8.30 | 8.10 | 8.35 | 0.00 | - | 232 | 246 | 52.92% |
| NET250620C00080000 | 2024-05-30 3:31PM EDT | 2025-06-20 | 11.05 | 10.25 | 10.50 | 0.00 | - | 8 | 35 | 54.08% |
| NET251219C00080000 | 2024-05-30 3:10PM EDT | 2025-12-19 | 14.78 | 13.75 | 15.05 | 0.00 | - | 8 | 159 | 56.62% |
| NET260116C00080000 | 2024-05-31 3:41PM EDT | 2026-01-16 | 14.85 | 13.65 | 14.60 | +0.30 | +2.06% | 3 | 550 | 54.46% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240607P00080000 | 2024-05-30 11:55AM EDT | 2024-06-07 | 9.95 | 11.20 | 14.75 | 0.00 | - | 8 | 5 | 77.34% |
| NET240614P00080000 | 2024-05-31 11:18AM EDT | 2024-06-14 | 12.70 | 11.30 | 13.50 | 0.00 | - | 2 | 8 | 80.47% |
| NET240621P00080000 | 2024-06-03 10:51AM EDT | 2024-06-21 | 13.00 | 12.55 | 13.30 | +0.19 | +1.48% | 12 | 2,540 | 57.13% |
| NET240628P00080000 | 2024-05-31 9:47AM EDT | 2024-06-28 | 12.43 | 11.25 | 13.85 | 0.00 | - | 1 | 107 | 63.09% |
| NET240719P00080000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 12.65 | 13.00 | 13.55 | -0.36 | -2.77% | 1 | 348 | 41.63% |
| NET240816P00080000 | 2024-05-31 2:43PM EDT | 2024-08-16 | 14.25 | 13.95 | 14.80 | 0.00 | - | 7 | 1,552 | 48.12% |
| NET240920P00080000 | 2024-06-03 10:33AM EDT | 2024-09-20 | 14.67 | 14.15 | 15.60 | -0.33 | -2.20% | 2 | 871 | 46.38% |
| NET241115P00080000 | 2024-05-31 11:10AM EDT | 2024-11-15 | 16.40 | 16.25 | 16.70 | 0.00 | - | 23 | 408 | 44.65% |
| NET241220P00080000 | 2024-05-31 9:54AM EDT | 2024-12-20 | 16.51 | 16.85 | 17.15 | 0.00 | - | 2 | 46 | 43.04% |
| NET250117P00080000 | 2024-05-31 3:38PM EDT | 2025-01-17 | 17.40 | 17.25 | 17.50 | 0.00 | - | 13 | 3,357 | 42.10% |
| NET250321P00080000 | 2024-05-31 11:11AM EDT | 2025-03-21 | 18.33 | 17.95 | 18.75 | 0.00 | - | 10 | 10 | 42.77% |
| NET250620P00080000 | 2024-05-09 1:58PM EDT | 2025-06-20 | 17.28 | 19.60 | 20.05 | 0.00 | - | 3 | 39 | 42.22% |
| NET251219P00080000 | 2024-05-03 10:26AM EDT | 2025-12-19 | 20.30 | 20.40 | 21.95 | 0.00 | - | 2 | 31 | 40.54% |
| NET260116P00080000 | 2024-05-31 1:53PM EDT | 2026-01-16 | 22.30 | 21.75 | 22.40 | 0.00 | - | 1 | 728 | 40.89% |
© 2024 Yahoo. All rights reserved.