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
63,150.30 +3,644.21 (+6.12%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Cloudflare, Inc. (NET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510C00105000 | 2024-05-03 12:22PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | -1.69 | -99.41% | 21 | 400 | 93.75% |
| NET240517C00105000 | 2024-05-03 3:12PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | -1.94 | -99.49% | 157 | 2,702 | 70.31% |
| NET240524C00105000 | 2024-05-03 11:32AM EDT | 2024-05-24 | 1.55 | 0.00 | 0.55 | -0.75 | -32.61% | 1 | 36 | 81.74% |
| NET240531C00105000 | 2024-05-03 2:46PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.26 | -2.44 | -97.99% | 187 | 228 | 62.99% |
| NET240607C00105000 | 2024-05-02 2:50PM EDT | 2024-06-07 | 2.74 | 0.00 | 1.93 | 0.00 | - | 4 | 4 | 83.50% |
| NET240621C00105000 | 2024-05-03 3:06PM EDT | 2024-06-21 | 0.17 | 0.14 | 0.32 | -3.11 | -94.82% | 255 | 2,231 | 51.81% |
| NET240719C00105000 | 2024-05-03 2:18PM EDT | 2024-07-19 | 0.40 | 0.42 | 0.45 | -3.70 | -90.24% | 44 | 213 | 47.07% |
| NET240816C00105000 | 2024-05-03 3:25PM EDT | 2024-08-16 | 1.25 | 1.24 | 1.31 | -4.75 | -79.17% | 171 | 172 | 51.98% |
| NET240920C00105000 | 2024-05-03 1:12PM EDT | 2024-09-20 | 1.64 | 1.81 | 2.07 | -5.41 | -76.74% | 9 | 422 | 51.04% |
| NET241115C00105000 | 2024-05-03 12:19PM EDT | 2024-11-15 | 3.46 | 3.50 | 3.60 | -6.19 | -64.15% | 3 | 64 | 53.35% |
| NET241220C00105000 | 2024-05-03 3:17PM EDT | 2024-12-20 | 4.13 | 4.20 | 4.30 | -6.66 | -61.72% | 16 | 533 | 52.80% |
| NET250117C00105000 | 2024-05-03 3:01PM EDT | 2025-01-17 | 4.75 | 4.65 | 4.80 | -6.67 | -58.41% | 134 | 788 | 52.11% |
| NET250620C00105000 | 2024-05-03 2:59PM EDT | 2025-06-20 | 8.55 | 8.55 | 8.80 | -8.10 | -48.65% | 107 | 19 | 54.97% |
| NET251219C00105000 | 2024-05-03 1:31PM EDT | 2025-12-19 | 12.00 | 12.35 | 13.55 | -7.35 | -37.98% | 3 | 214 | 57.31% |
| NET260116C00105000 | 2024-05-03 11:59AM EDT | 2026-01-16 | 12.60 | 12.30 | 14.10 | -6.69 | -34.68% | 4 | 84 | 56.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510P00105000 | 2024-05-03 2:37PM EDT | 2024-05-10 | 30.40 | 29.35 | 32.80 | +13.85 | +83.69% | 17 | 10 | 158.01% |
| NET240517P00105000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 30.80 | 29.35 | 31.45 | +12.30 | +66.49% | 5 | 402 | 127.83% |
| NET240621P00105000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 31.38 | 29.55 | 32.05 | +12.23 | +63.86% | 4 | 448 | 50.59% |
| NET240719P00105000 | 2024-05-01 12:51PM EDT | 2024-07-19 | 21.00 | 29.35 | 32.00 | 0.00 | - | 9 | 192 | 62.35% |
| NET240816P00105000 | 2024-05-03 9:35AM EDT | 2024-08-16 | 29.27 | 29.90 | 33.00 | +9.12 | +45.26% | 10 | 95 | 63.24% |
| NET240920P00105000 | 2024-04-30 10:37AM EDT | 2024-09-20 | 30.84 | 30.75 | 31.45 | +9.99 | +47.91% | 1 | 241 | 40.45% |
| NET241115P00105000 | 2024-05-02 3:54PM EDT | 2024-11-15 | 23.60 | 31.45 | 32.35 | 0.00 | - | 130 | 113 | 41.80% |
| NET241220P00105000 | 2024-04-05 2:30PM EDT | 2024-12-20 | 21.25 | 31.10 | 34.25 | 0.00 | - | 3 | 27 | 49.71% |
| NET250117P00105000 | 2024-05-03 10:05AM EDT | 2025-01-17 | 32.27 | 31.75 | 34.45 | +6.97 | +27.55% | 1 | 129 | 47.94% |
| NET250620P00105000 | 2024-04-30 1:02PM EDT | 2025-06-20 | 28.00 | 34.50 | 35.55 | 0.00 | - | 152 | 158 | 42.14% |
| NET251219P00105000 | 2024-02-23 2:05PM EDT | 2025-12-19 | 27.10 | 27.60 | 28.45 | 0.00 | - | 8 | 9 | 0.00% |
| NET260116P00105000 | 2024-02-14 4:03PM EDT | 2026-01-16 | 25.90 | 29.60 | 31.10 | 0.00 | - | 1 | 1 | 17.05% |
© 2024 Yahoo. All rights reserved.