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
63,650.00 +2,040.54 (+3.31%) 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:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510C00080000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.34 | 0.32 | 0.36 | -11.42 | -97.11% | 1,424 | 47 | 48.15% |
| NET240517C00080000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.75 | 0.72 | 0.80 | -11.75 | -94.00% | 1,235 | 787 | 45.36% |
| NET240524C00080000 | 2024-05-03 3:47PM EDT | 2024-05-24 | 1.05 | 1.00 | 1.22 | -11.35 | -91.53% | 89 | 7 | 44.56% |
| NET240531C00080000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 1.81 | 1.71 | 1.89 | -8.04 | -81.62% | 287 | 0 | 48.07% |
| NET240607C00080000 | 2024-05-03 2:00PM EDT | 2024-06-07 | 2.10 | 2.16 | 2.35 | -10.75 | -83.66% | 54 | 20 | 48.51% |
| NET240621C00080000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 2.97 | 3.00 | 3.10 | -10.28 | -77.58% | 4,727 | 571 | 48.36% |
| NET240719C00080000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 4.15 | 4.15 | 4.25 | -10.05 | -70.77% | 535 | 84 | 47.33% |
| NET240816C00080000 | 2024-05-03 3:03PM EDT | 2024-08-16 | 6.30 | 6.30 | 6.45 | -10.84 | -63.24% | 141 | 57 | 54.07% |
| NET240920C00080000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 7.50 | 7.45 | 7.60 | -9.55 | -56.01% | 210 | 66 | 53.09% |
| NET241115C00080000 | 2024-05-03 3:46PM EDT | 2024-11-15 | 9.90 | 9.90 | 10.25 | -9.75 | -49.62% | 80 | 16 | 56.60% |
| NET241220C00080000 | 2024-05-03 1:24PM EDT | 2024-12-20 | 10.15 | 10.80 | 11.20 | -10.75 | -51.44% | 17 | 402 | 56.06% |
| NET250117C00080000 | 2024-05-03 3:41PM EDT | 2025-01-17 | 11.30 | 11.45 | 11.65 | -10.53 | -48.24% | 149 | 824 | 55.14% |
| NET250620C00080000 | 2024-05-03 3:55PM EDT | 2025-06-20 | 15.90 | 15.85 | 17.95 | -12.40 | -43.82% | 34 | 6 | 60.80% |
| NET251219C00080000 | 2024-05-03 1:05PM EDT | 2025-12-19 | 19.07 | 19.80 | 21.15 | -12.30 | -39.21% | 5 | 161 | 60.39% |
| NET260116C00080000 | 2024-05-03 3:43PM EDT | 2026-01-16 | 20.30 | 20.35 | 21.95 | -10.70 | -34.52% | 113 | 429 | 60.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510P00080000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 6.10 | 5.25 | 6.00 | +3.10 | +103.33% | 411 | 493 | 49.81% |
| NET240517P00080000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 6.40 | 6.15 | 6.40 | +3.24 | +102.53% | 227 | 1,292 | 45.39% |
| NET240524P00080000 | 2024-05-03 12:46PM EDT | 2024-05-24 | 6.77 | 6.45 | 6.70 | +3.37 | +99.12% | 3 | 63 | 42.48% |
| NET240531P00080000 | 2024-05-03 1:59PM EDT | 2024-05-31 | 7.63 | 6.80 | 7.35 | +3.96 | +107.90% | 32 | 24 | 46.14% |
| NET240607P00080000 | 2024-05-03 1:47PM EDT | 2024-06-07 | 7.91 | 7.25 | 7.75 | +3.99 | +101.79% | 3 | 3 | 46.14% |
| NET240621P00080000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 8.15 | 8.10 | 8.20 | +3.95 | +94.05% | 2,482 | 1,378 | 43.48% |
| NET240719P00080000 | 2024-05-03 3:20PM EDT | 2024-07-19 | 9.35 | 9.00 | 9.10 | +4.25 | +83.33% | 67 | 300 | 41.66% |
| NET240816P00080000 | 2024-05-03 3:17PM EDT | 2024-08-16 | 11.04 | 10.75 | 10.90 | +4.54 | +69.85% | 24 | 1,073 | 47.27% |
| NET240920P00080000 | 2024-05-03 3:48PM EDT | 2024-09-20 | 11.95 | 11.55 | 11.75 | +4.85 | +68.31% | 106 | 1,117 | 45.61% |
| NET241115P00080000 | 2024-05-03 3:46PM EDT | 2024-11-15 | 13.58 | 12.75 | 13.70 | +3.86 | +39.71% | 14 | 367 | 47.53% |
| NET241220P00080000 | 2024-05-03 10:24AM EDT | 2024-12-20 | 14.30 | 14.00 | 14.25 | +4.74 | +49.58% | 19 | 43 | 46.12% |
| NET250117P00080000 | 2024-05-03 3:44PM EDT | 2025-01-17 | 14.68 | 13.80 | 14.55 | +4.13 | +39.15% | 37 | 3,351 | 44.76% |
| NET250620P00080000 | 2024-05-03 2:59PM EDT | 2025-06-20 | 17.67 | 15.05 | 17.85 | +3.47 | +24.44% | 8 | 39 | 45.92% |
| NET251219P00080000 | 2024-05-03 10:26AM EDT | 2025-12-19 | 20.30 | 20.00 | 20.55 | +6.99 | +52.52% | 2 | 30 | 45.45% |
| NET260116P00080000 | 2024-05-03 3:45PM EDT | 2026-01-16 | 20.34 | 20.10 | 20.60 | +3.14 | +18.26% | 14 | 687 | 44.55% |
© 2024 Yahoo. All rights reserved.