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
63,134.38 +3,697.92 (+6.22%) 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:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510C00075000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.67 | 1.58 | 1.68 | -13.83 | -89.23% | 1,943 | 4 | 47.61% |
| NET240517C00075000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.31 | 2.26 | 2.33 | -13.25 | -85.15% | 2,707 | 256 | 44.87% |
| NET240524C00075000 | 2024-05-03 3:15PM EDT | 2024-05-24 | 2.70 | 2.72 | 2.96 | -19.95 | -88.08% | 156 | 4 | 45.51% |
| NET240531C00075000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 3.60 | 3.55 | 3.85 | -11.40 | -76.00% | 215 | 10 | 50.24% |
| NET240621C00075000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 5.00 | 4.95 | 5.05 | -11.88 | -70.38% | 1,212 | 428 | 49.01% |
| NET240719C00075000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 6.25 | 5.95 | 6.35 | -11.12 | -64.02% | 748 | 65 | 48.65% |
| NET240816C00075000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 8.40 | 8.40 | 8.55 | -10.98 | -56.66% | 185 | 121 | 55.08% |
| NET240920C00075000 | 2024-05-03 2:50PM EDT | 2024-09-20 | 9.10 | 9.60 | 9.75 | -12.30 | -57.48% | 222 | 83 | 54.28% |
| NET241115C00075000 | 2024-05-03 3:53PM EDT | 2024-11-15 | 11.99 | 12.00 | 12.35 | -8.61 | -41.80% | 119 | 8 | 57.53% |
| NET241220C00075000 | 2024-05-03 12:45PM EDT | 2024-12-20 | 12.15 | 12.90 | 13.55 | -12.05 | -49.79% | 39 | 54 | 57.53% |
| NET250117C00075000 | 2024-05-03 3:41PM EDT | 2025-01-17 | 13.50 | 13.50 | 14.35 | -11.96 | -46.98% | 155 | 801 | 57.20% |
| NET250620C00075000 | 2024-05-03 2:46PM EDT | 2025-06-20 | 17.50 | 17.85 | 18.50 | -7.85 | -30.97% | 17 | 11 | 59.23% |
| NET251219C00075000 | 2024-05-03 1:05PM EDT | 2025-12-19 | 21.32 | 21.70 | 22.30 | -12.51 | -36.98% | 7 | 193 | 60.03% |
| NET260116C00075000 | 2024-05-03 3:55PM EDT | 2026-01-16 | 22.40 | 22.25 | 23.55 | -7.95 | -26.19% | 74 | 60 | 61.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510P00075000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 2.18 | 2.16 | 2.21 | +0.48 | +28.24% | 1,455 | 1,045 | 45.95% |
| NET240517P00075000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 2.99 | 2.75 | 2.80 | +1.14 | +61.62% | 1,214 | 2,415 | 42.65% |
| NET240524P00075000 | 2024-05-03 2:30PM EDT | 2024-05-24 | 3.46 | 3.15 | 3.35 | +1.64 | +90.11% | 71 | 536 | 42.55% |
| NET240531P00075000 | 2024-05-03 3:27PM EDT | 2024-05-31 | 4.18 | 3.85 | 4.10 | +1.90 | +83.33% | 64 | 129 | 45.97% |
| NET240607P00075000 | 2024-05-03 3:52PM EDT | 2024-06-07 | 4.46 | 3.80 | 4.55 | +1.95 | +77.69% | 28 | 5 | 46.02% |
| NET240621P00075000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 5.10 | 5.05 | 5.15 | +2.44 | +91.73% | 1,004 | 1,476 | 44.41% |
| NET240719P00075000 | 2024-05-03 2:38PM EDT | 2024-07-19 | 6.20 | 6.05 | 6.20 | +2.85 | +85.07% | 229 | 217 | 43.14% |
| NET240816P00075000 | 2024-05-03 3:01PM EDT | 2024-08-16 | 8.10 | 7.90 | 8.05 | +3.00 | +58.82% | 83 | 690 | 48.61% |
| NET240920P00075000 | 2024-05-03 2:20PM EDT | 2024-09-20 | 8.80 | 8.75 | 8.90 | +2.75 | +45.45% | 418 | 84 | 46.75% |
| NET241115P00075000 | 2024-05-03 11:45AM EDT | 2024-11-15 | 10.90 | 10.30 | 10.80 | +3.70 | +51.39% | 33 | 24 | 48.33% |
| NET241220P00075000 | 2024-05-03 10:40AM EDT | 2024-12-20 | 11.44 | 10.15 | 11.40 | +3.24 | +39.51% | 12 | 171 | 47.10% |
| NET250117P00075000 | 2024-05-03 3:34PM EDT | 2025-01-17 | 11.80 | 11.55 | 11.90 | +3.40 | +40.48% | 70 | 1,830 | 46.51% |
| NET250620P00075000 | 2024-05-03 11:07AM EDT | 2025-06-20 | 14.71 | 12.65 | 15.00 | +2.86 | +24.14% | 17 | 141 | 46.86% |
| NET251219P00075000 | 2024-05-02 3:44PM EDT | 2025-12-19 | 14.12 | 17.20 | 17.55 | 0.00 | - | 522 | 645 | 46.00% |
| NET260116P00075000 | 2024-05-03 3:14PM EDT | 2026-01-16 | 17.72 | 17.40 | 17.75 | +3.37 | +23.48% | 10 | 280 | 45.50% |
© 2024 Yahoo. All rights reserved.