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
63,913.20 +4,163.96 (+6.97%) 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:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510C00125000 | 2024-05-02 3:49PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.01 | 0.00 | - | 18 | 23 | 121.88% |
| NET240517C00125000 | 2024-05-03 12:19PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 4 | 874 | 87.50% |
| NET240524C00125000 | 2024-05-03 11:01AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.27 | -0.37 | -88.10% | 44 | 45 | 101.17% |
| NET240531C00125000 | 2024-05-03 3:43PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.12 | -0.43 | -97.73% | 1 | 6 | 78.52% |
| NET240607C00125000 | 2024-05-02 3:29PM EDT | 2024-06-07 | 0.63 | 0.00 | 1.77 | 0.00 | - | 18 | 8 | 109.47% |
| NET240621C00125000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 0.10 | 0.01 | 0.19 | -0.69 | -87.34% | 332 | 2,417 | 63.48% |
| NET240719C00125000 | 2024-05-03 12:19PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.20 | -1.21 | -94.53% | 5 | 1,528 | 52.54% |
| NET240816C00125000 | 2024-05-03 3:48PM EDT | 2024-08-16 | 0.39 | 0.38 | 0.42 | -2.01 | -83.75% | 4 | 186 | 53.91% |
| NET240920C00125000 | 2024-05-03 1:03PM EDT | 2024-09-20 | 0.54 | 0.61 | 0.66 | -2.66 | -83.13% | 11 | 123 | 51.03% |
| NET241115C00125000 | 2024-04-30 9:47AM EDT | 2024-11-15 | 5.90 | 1.48 | 1.75 | 0.00 | - | 3 | 97 | 53.49% |
| NET241220C00125000 | 2024-05-02 3:36PM EDT | 2024-12-20 | 2.02 | 1.93 | 2.10 | -3.93 | -66.05% | 4 | 258 | 52.32% |
| NET250117C00125000 | 2024-05-03 1:28PM EDT | 2025-01-17 | 1.99 | 2.24 | 2.42 | -4.43 | -69.00% | 127 | 789 | 51.50% |
| NET250620C00125000 | 2024-05-03 1:17PM EDT | 2025-06-20 | 4.94 | 5.20 | 5.40 | -6.28 | -55.97% | 3 | 70 | 53.64% |
| NET251219C00125000 | 2024-05-03 2:41PM EDT | 2025-12-19 | 8.63 | 8.55 | 8.90 | -12.54 | -59.23% | 7 | 73 | 54.95% |
| NET260116C00125000 | 2024-05-03 2:13PM EDT | 2026-01-16 | 9.09 | 9.00 | 10.05 | -7.01 | -43.54% | 21 | 404 | 55.91% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517P00125000 | 2024-05-03 3:10PM EDT | 2024-05-17 | 51.60 | 49.65 | 52.00 | +21.80 | +73.15% | 10 | 22 | 133.79% |
| NET240621P00125000 | 2024-05-03 3:10PM EDT | 2024-06-21 | 51.65 | 49.30 | 52.00 | +20.38 | +65.17% | 20 | 28 | 58.40% |
| NET240719P00125000 | 2024-05-03 3:10PM EDT | 2024-07-19 | 51.58 | 50.00 | 51.95 | +20.08 | +63.75% | 10 | 18 | 62.31% |
| NET240816P00125000 | 2024-04-19 12:33PM EDT | 2024-08-16 | 41.43 | 49.50 | 52.90 | 0.00 | - | 20 | 19 | 58.30% |
| NET240920P00125000 | 2024-05-01 10:37AM EDT | 2024-09-20 | 39.40 | 49.50 | 51.95 | 0.00 | - | 1 | 26 | 60.52% |
| NET241115P00125000 | 2024-04-04 12:31PM EDT | 2024-11-15 | 34.13 | 49.05 | 52.90 | 0.00 | - | 1 | 6 | 59.03% |
| NET241220P00125000 | 2024-02-21 11:36AM EDT | 2024-12-20 | 36.50 | 33.60 | 35.75 | 0.00 | - | 1 | 56 | 0.00% |
| NET250117P00125000 | 2024-05-01 1:05PM EDT | 2025-01-17 | 41.05 | 49.60 | 51.30 | 0.00 | - | 1 | 189 | 38.38% |
© 2024 Yahoo. All rights reserved.