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
63,665.05 +2,082.93 (+3.38%) 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:65.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510C00065000 | 2024-05-03 11:05AM EDT | 2024-05-10 | 9.07 | 8.90 | 9.95 | -15.18 | -62.60% | 4 | 5 | 86.91% |
| NET240517C00065000 | 2024-05-03 1:54PM EDT | 2024-05-17 | 9.00 | 9.35 | 9.80 | -15.95 | -63.93% | 59 | 44 | 55.96% |
| NET240524C00065000 | 2024-05-03 3:50PM EDT | 2024-05-24 | 9.80 | 9.55 | 11.00 | -15.12 | -60.67% | 22 | 2 | 58.59% |
| NET240531C00065000 | 2024-04-26 3:58PM EDT | 2024-05-31 | 24.04 | 8.40 | 11.35 | 0.00 | - | 3 | 5 | 70.29% |
| NET240621C00065000 | 2024-05-03 1:31PM EDT | 2024-06-21 | 9.98 | 11.05 | 11.40 | -14.27 | -58.85% | 19 | 397 | 51.54% |
| NET240719C00065000 | 2024-05-03 2:04PM EDT | 2024-07-19 | 11.60 | 12.05 | 13.95 | -9.65 | -45.41% | 7 | 33 | 57.92% |
| NET240816C00065000 | 2024-05-03 1:40PM EDT | 2024-08-16 | 13.35 | 13.95 | 14.25 | -13.65 | -50.56% | 3 | 39 | 57.93% |
| NET240920C00065000 | 2024-05-03 1:24PM EDT | 2024-09-20 | 13.90 | 14.95 | 15.45 | -13.21 | -48.73% | 6 | 57 | 57.23% |
| NET241115C00065000 | 2024-05-03 3:55PM EDT | 2024-11-15 | 17.16 | 17.10 | 17.40 | -17.54 | -50.55% | 114 | 5 | 59.28% |
| NET241220C00065000 | 2024-05-03 11:20AM EDT | 2024-12-20 | 17.50 | 17.90 | 18.80 | -18.40 | -51.25% | 9 | 5 | 59.94% |
| NET250117C00065000 | 2024-05-03 3:35PM EDT | 2025-01-17 | 18.30 | 18.55 | 19.25 | -12.60 | -40.78% | 11 | 550 | 59.13% |
| NET250620C00065000 | 2024-05-03 12:03PM EDT | 2025-06-20 | 22.74 | 20.50 | 23.55 | -11.96 | -34.47% | 2 | 3 | 58.16% |
| NET251219C00065000 | 2024-03-06 10:45AM EDT | 2025-12-19 | 47.00 | 44.10 | 45.20 | 0.00 | - | 2 | 162 | 124.01% |
| NET260116C00065000 | 2024-05-03 3:58PM EDT | 2026-01-16 | 26.92 | 25.75 | 29.50 | -14.73 | -35.37% | 19 | 765 | 64.17% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510P00065000 | 2024-05-03 3:40PM EDT | 2024-05-10 | 0.06 | 0.03 | 0.12 | -0.37 | -86.05% | 327 | 360 | 54.30% |
| NET240517P00065000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.23 | 0.08 | 0.22 | -0.12 | -34.29% | 609 | 1,848 | 47.95% |
| NET240524P00065000 | 2024-05-03 3:31PM EDT | 2024-05-24 | 0.41 | 0.21 | 0.39 | -0.16 | -28.07% | 280 | 34 | 45.41% |
| NET240531P00065000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 0.75 | 0.30 | 0.75 | -0.15 | -16.67% | 109 | 44 | 48.10% |
| NET240621P00065000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.46 | 1.41 | 1.49 | +0.57 | +64.04% | 508 | 691 | 47.19% |
| NET240719P00065000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 2.23 | 2.17 | 2.26 | +0.99 | +79.84% | 139 | 1,705 | 45.46% |
| NET240816P00065000 | 2024-05-03 3:44PM EDT | 2024-08-16 | 3.84 | 3.65 | 3.75 | +1.09 | +39.64% | 55 | 124 | 50.38% |
| NET240920P00065000 | 2024-05-03 2:48PM EDT | 2024-09-20 | 4.60 | 3.90 | 4.50 | +1.50 | +48.39% | 175 | 55 | 48.89% |
| NET241115P00065000 | 2024-05-03 2:34PM EDT | 2024-11-15 | 6.15 | 6.00 | 6.15 | +2.15 | +53.75% | 82 | 381 | 50.26% |
| NET241220P00065000 | 2024-05-03 3:19PM EDT | 2024-12-20 | 6.73 | 6.15 | 6.70 | +1.73 | +34.60% | 27 | 755 | 49.00% |
| NET250117P00065000 | 2024-05-03 1:59PM EDT | 2025-01-17 | 7.08 | 6.25 | 7.05 | +2.02 | +39.92% | 9 | 3,955 | 47.89% |
| NET250620P00065000 | 2024-05-03 2:18PM EDT | 2025-06-20 | 9.94 | 8.70 | 10.00 | +2.09 | +26.62% | 9 | 137 | 48.66% |
| NET251219P00065000 | 2024-05-03 2:02PM EDT | 2025-12-19 | 12.42 | 12.20 | 12.65 | +2.22 | +21.76% | 27 | 244 | 48.56% |
| NET260116P00065000 | 2024-05-03 12:58PM EDT | 2026-01-16 | 12.87 | 12.45 | 12.70 | +2.65 | +25.93% | 2 | 120 | 47.61% |
© 2024 Yahoo. All rights reserved.