Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,580.51 -1,920.26 (-3.07%) CMC Crypto 200
1,255.84 -102.17 (-7.52%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510C00050000 | 2024-05-09 2:56PM EDT | 2024-05-10 | 23.90 | 20.25 | 23.80 | 0.00 | - | 26 | 17 | 354.69% |
| NET240517C00050000 | 2024-05-07 1:28PM EDT | 2024-05-17 | 23.93 | 20.20 | 22.35 | 0.00 | - | 58 | 77 | 164.26% |
| NET240621C00050000 | 2024-05-09 2:56PM EDT | 2024-06-21 | 24.31 | 21.05 | 23.55 | 0.00 | - | 26 | 161 | 68.90% |
| NET240719C00050000 | 2024-05-08 10:08AM EDT | 2024-07-19 | 23.36 | 20.75 | 24.55 | 0.00 | - | - | 10 | 62.74% |
| NET240816C00050000 | 2024-05-07 2:06PM EDT | 2024-08-16 | 24.88 | 22.05 | 24.75 | 0.00 | - | 1 | 13 | 65.38% |
| NET240920C00050000 | 2024-05-08 3:52PM EDT | 2024-09-20 | 23.67 | 22.65 | 25.25 | 0.00 | - | 2 | 8 | 62.62% |
| NET241115C00050000 | 2024-05-06 10:49AM EDT | 2024-11-15 | 28.85 | 24.30 | 26.05 | 0.00 | - | - | 1 | 63.21% |
| NET241220C00050000 | 2024-04-08 10:47AM EDT | 2024-12-20 | 48.85 | 25.70 | 26.75 | 0.00 | - | 5 | 5 | 65.70% |
| NET250117C00050000 | 2024-05-09 3:21PM EDT | 2025-01-17 | 27.75 | 25.35 | 27.65 | 0.00 | - | 10 | 339 | 63.78% |
| NET250620C00050000 | 2024-05-06 3:18PM EDT | 2025-06-20 | 31.78 | 28.10 | 29.55 | 0.00 | - | 3 | 5 | 61.91% |
| NET251219C00050000 | 2024-05-10 1:07PM EDT | 2025-12-19 | 32.53 | 31.85 | 32.60 | -0.79 | -2.37% | 1 | 56 | 65.00% |
| NET260116C00050000 | 2024-05-06 11:26AM EDT | 2026-01-16 | 35.80 | 32.10 | 32.95 | 0.00 | - | 9 | 101 | 64.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510P00050000 | 2024-05-03 1:10PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 87 | 243.75% |
| NET240517P00050000 | 2024-05-07 12:24PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 880 | 50.00% |
| NET240524P00050000 | 2024-04-30 3:14PM EDT | 2024-05-24 | 0.08 | 0.00 | 1.15 | 0.00 | - | - | 0 | 128.52% |
| NET240531P00050000 | 2024-05-03 11:12AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 70.31% |
| NET240621P00050000 | 2024-05-08 11:20AM EDT | 2024-06-21 | 0.11 | 0.03 | 0.15 | 0.00 | - | 10 | 573 | 52.73% |
| NET240719P00050000 | 2024-05-08 1:01PM EDT | 2024-07-19 | 0.21 | 0.07 | 0.26 | 0.00 | - | 32 | 103 | 49.51% |
| NET240816P00050000 | 2024-05-09 11:14AM EDT | 2024-08-16 | 0.58 | 0.58 | 0.75 | 0.00 | - | 4 | 150 | 51.88% |
| NET240920P00050000 | 2024-05-10 11:25AM EDT | 2024-09-20 | 0.81 | 0.89 | 1.12 | -0.02 | -2.41% | 1 | 241 | 51.51% |
| NET241115P00050000 | 2024-05-09 2:53PM EDT | 2024-11-15 | 1.70 | 1.75 | 1.87 | +0.04 | +2.41% | 2 | 508 | 50.51% |
| NET241220P00050000 | 2024-05-10 10:39AM EDT | 2024-12-20 | 2.10 | 1.93 | 2.20 | -0.10 | -4.55% | 1 | 98 | 49.78% |
| NET250117P00050000 | 2024-05-09 2:41PM EDT | 2025-01-17 | 2.23 | 2.08 | 2.60 | 0.00 | - | 150 | 1,230 | 50.02% |
| NET250620P00050000 | 2024-05-10 1:45PM EDT | 2025-06-20 | 4.45 | 4.30 | 4.60 | +0.10 | +2.30% | 3 | 38 | 50.41% |
| NET251219P00050000 | 2024-04-25 12:23PM EDT | 2025-12-19 | 5.45 | 6.15 | 6.65 | 0.00 | - | 2 | 149 | 50.45% |
| NET260116P00050000 | 2024-05-07 1:06PM EDT | 2026-01-16 | 6.48 | 6.40 | 6.90 | 0.00 | - | 6 | 438 | 50.29% |
© 2024 Yahoo. All rights reserved.