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
63,487.90 +1,520.98 (+2.45%) 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:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510C00070000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 4.77 | 4.75 | 4.95 | -14.68 | -75.48% | 255 | 13 | 51.07% |
| NET240517C00070000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 5.25 | 5.25 | 6.00 | -14.74 | -73.74% | 507 | 295 | 51.66% |
| NET240531C00070000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 6.45 | 6.25 | 7.35 | -13.45 | -67.59% | 44 | 8 | 53.22% |
| NET240621C00070000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 7.60 | 7.70 | 7.80 | -14.02 | -64.85% | 146 | 227 | 50.42% |
| NET240719C00070000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 8.95 | 8.90 | 9.55 | -13.80 | -60.66% | 200 | 76 | 51.53% |
| NET240816C00070000 | 2024-05-03 3:53PM EDT | 2024-08-16 | 10.90 | 10.95 | 11.15 | -18.50 | -62.93% | 23 | 32 | 56.36% |
| NET240920C00070000 | 2024-05-03 3:47PM EDT | 2024-09-20 | 11.90 | 12.05 | 12.30 | -11.75 | -49.68% | 127 | 21 | 55.32% |
| NET241115C00070000 | 2024-05-03 1:42PM EDT | 2024-11-15 | 13.90 | 14.35 | 15.00 | -11.85 | -46.02% | 12 | 5 | 58.98% |
| NET241220C00070000 | 2024-05-03 10:56AM EDT | 2024-12-20 | 15.65 | 15.20 | 15.65 | -11.15 | -41.60% | 1 | 12 | 57.72% |
| NET250117C00070000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 16.95 | 15.80 | 16.90 | -10.81 | -38.94% | 138 | 3,052 | 58.46% |
| NET250620C00070000 | 2024-05-03 1:04PM EDT | 2025-06-20 | 19.25 | 20.10 | 21.45 | -18.75 | -49.34% | 3 | 4 | 61.44% |
| NET251219C00070000 | 2024-05-03 3:17PM EDT | 2025-12-19 | 24.01 | 23.25 | 26.25 | -11.69 | -32.75% | 31 | 133 | 62.78% |
| NET260116C00070000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 24.68 | 24.35 | 25.90 | -11.32 | -31.44% | 84 | 481 | 62.44% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510P00070000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.23 | 0.30 | 0.42 | -0.62 | -72.94% | 11,892 | 10,442 | 46.19% |
| NET240517P00070000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.87 | 0.82 | 0.86 | -0.06 | -6.45% | 3,181 | 5,573 | 43.60% |
| NET240524P00070000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 1.29 | 1.19 | 1.34 | +0.25 | +24.04% | 107 | 171 | 44.14% |
| NET240531P00070000 | 2024-05-03 3:41PM EDT | 2024-05-31 | 1.90 | 1.79 | 2.00 | +0.61 | +47.29% | 94 | 25 | 47.71% |
| NET240621P00070000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 2.94 | 2.84 | 2.89 | +1.36 | +86.08% | 3,843 | 835 | 45.26% |
| NET240719P00070000 | 2024-05-03 3:43PM EDT | 2024-07-19 | 4.01 | 3.75 | 3.90 | +1.81 | +82.27% | 425 | 172 | 44.23% |
| NET240816P00070000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 5.60 | 5.55 | 5.65 | +2.31 | +70.21% | 174 | 338 | 49.68% |
| NET240920P00070000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 6.40 | 6.35 | 6.45 | +1.88 | +41.59% | 87 | 55 | 47.67% |
| NET241115P00070000 | 2024-05-03 12:26PM EDT | 2024-11-15 | 8.53 | 7.55 | 8.25 | +3.03 | +55.09% | 66 | 243 | 49.09% |
| NET241220P00070000 | 2024-05-03 3:45PM EDT | 2024-12-20 | 8.90 | 7.70 | 8.85 | +3.03 | +51.62% | 19 | 422 | 47.93% |
| NET250117P00070000 | 2024-05-03 2:11PM EDT | 2025-01-17 | 9.20 | 9.05 | 9.25 | +2.55 | +38.35% | 80 | 1,037 | 46.96% |
| NET250620P00070000 | 2024-05-03 3:07PM EDT | 2025-06-20 | 12.25 | 10.90 | 12.45 | +2.98 | +32.15% | 8 | 52 | 48.02% |
| NET251219P00070000 | 2024-05-03 9:47AM EDT | 2025-12-19 | 14.95 | 14.55 | 14.95 | +2.98 | +24.90% | 1 | 136 | 47.12% |
| NET260116P00070000 | 2024-05-03 3:53PM EDT | 2026-01-16 | 15.05 | 14.00 | 15.10 | +2.46 | +19.54% | 13 | 602 | 46.47% |
© 2024 Yahoo. All rights reserved.