Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,713.80 +1,863.21 (+3.01%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510C00100000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -2.84 | -99.65% | 132 | 815 | 75.00% |
| NET240517C00100000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -3.07 | -99.35% | 300 | 3,679 | 58.59% |
| NET240524C00100000 | 2024-05-02 3:49PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.35 | -3.16 | -98.75% | 1 | 65 | 67.38% |
| NET240531C00100000 | 2024-05-03 2:26PM EDT | 2024-05-31 | 0.09 | 0.06 | 0.12 | -3.51 | -97.50% | 23 | 81 | 51.95% |
| NET240621C00100000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 0.31 | 0.28 | 0.31 | -4.24 | -93.19% | 296 | 2,207 | 48.63% |
| NET240719C00100000 | 2024-05-03 3:47PM EDT | 2024-07-19 | 0.65 | 0.65 | 0.70 | -4.60 | -87.62% | 325 | 1,471 | 46.56% |
| NET240816C00100000 | 2024-05-03 3:51PM EDT | 2024-08-16 | 1.75 | 1.74 | 1.90 | -5.95 | -77.27% | 87 | 562 | 52.44% |
| NET240920C00100000 | 2024-05-03 3:15PM EDT | 2024-09-20 | 2.40 | 2.43 | 2.54 | -6.37 | -72.63% | 129 | 165 | 50.60% |
| NET241115C00100000 | 2024-05-03 3:38PM EDT | 2024-11-15 | 4.28 | 4.35 | 5.50 | -7.35 | -63.20% | 9 | 45 | 56.52% |
| NET241220C00100000 | 2024-05-03 3:53PM EDT | 2024-12-20 | 5.07 | 5.05 | 6.20 | -7.28 | -58.95% | 83 | 130 | 55.38% |
| NET250117C00100000 | 2024-05-03 3:44PM EDT | 2025-01-17 | 5.65 | 5.55 | 5.75 | -7.60 | -57.36% | 534 | 3,271 | 52.42% |
| NET250620C00100000 | 2024-05-03 3:57PM EDT | 2025-06-20 | 9.75 | 9.70 | 9.95 | -8.00 | -45.07% | 65 | 48 | 55.45% |
| NET251219C00100000 | 2024-05-03 10:00AM EDT | 2025-12-19 | 13.99 | 13.65 | 14.10 | -10.31 | -42.43% | 3 | 84 | 56.97% |
| NET260116C00100000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 14.31 | 13.85 | 14.70 | -9.79 | -40.62% | 255 | 696 | 56.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510P00100000 | 2024-05-02 3:41PM EDT | 2024-05-10 | 14.17 | 24.65 | 27.10 | 0.00 | - | 2 | 6 | 125.78% |
| NET240517P00100000 | 2024-05-03 3:33PM EDT | 2024-05-17 | 26.50 | 24.20 | 26.85 | +12.40 | +87.94% | 75 | 938 | 127.78% |
| NET240607P00100000 | 2024-04-29 11:41AM EDT | 2024-06-07 | 14.15 | 24.00 | 27.85 | 0.00 | - | 2 | 6 | 58.15% |
| NET240621P00100000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 25.75 | 25.10 | 26.35 | +10.30 | +66.67% | 1,562 | 2,241 | 59.42% |
| NET240719P00100000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 26.02 | 24.65 | 26.35 | +9.75 | +59.93% | 14 | 279 | 47.41% |
| NET240816P00100000 | 2024-05-03 3:17PM EDT | 2024-08-16 | 26.73 | 25.20 | 26.60 | +8.18 | +44.10% | 2 | 250 | 43.81% |
| NET240920P00100000 | 2024-05-03 2:50PM EDT | 2024-09-20 | 27.35 | 26.30 | 27.60 | +8.00 | +41.34% | 7 | 157 | 46.90% |
| NET241115P00100000 | 2024-05-03 10:30AM EDT | 2024-11-15 | 28.20 | 27.65 | 28.45 | +7.95 | +39.26% | 1 | 104 | 45.03% |
| NET241220P00100000 | 2024-05-02 1:02PM EDT | 2024-12-20 | 27.30 | 26.85 | 29.10 | +5.78 | +26.86% | 1 | 87 | 44.97% |
| NET250117P00100000 | 2024-05-03 10:40AM EDT | 2025-01-17 | 28.76 | 28.35 | 28.85 | +6.86 | +31.32% | 6 | 306 | 41.23% |
| NET250620P00100000 | 2024-05-03 9:46AM EDT | 2025-06-20 | 30.35 | 29.85 | 31.30 | +5.50 | +22.13% | 60 | 13 | 41.72% |
| NET251219P00100000 | 2024-02-09 11:13AM EDT | 2025-12-19 | 20.70 | 24.75 | 25.45 | 0.00 | - | - | 2 | 0.00% |
| NET260116P00100000 | 2024-04-22 2:06PM EDT | 2026-01-16 | 29.50 | 32.65 | 33.95 | 0.00 | - | 1 | 3 | 41.27% |
© 2024 Yahoo. All rights reserved.