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
63,045.33 +3,813.82 (+6.44%) 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:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510C00085000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.10 | -8.44 | -99.29% | 204 | 66 | 52.34% |
| NET240517C00085000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.19 | 0.19 | 0.21 | -8.96 | -97.92% | 537 | 1,971 | 45.51% |
| NET240524C00085000 | 2024-05-03 3:38PM EDT | 2024-05-24 | 0.37 | 0.38 | 0.63 | -10.08 | -96.46% | 63 | 63 | 49.76% |
| NET240607C00085000 | 2024-05-03 2:08PM EDT | 2024-06-07 | 1.00 | 0.99 | 2.10 | -8.53 | -89.51% | 5 | 10 | 53.15% |
| NET240621C00085000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 1.72 | 1.66 | 1.80 | -9.18 | -84.22% | 956 | 2,583 | 47.93% |
| NET240719C00085000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 2.72 | 2.69 | 2.91 | -9.28 | -77.33% | 521 | 328 | 47.85% |
| NET240816C00085000 | 2024-05-03 3:35PM EDT | 2024-08-16 | 4.50 | 4.65 | 4.75 | -9.14 | -67.01% | 115 | 79 | 53.19% |
| NET240920C00085000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 5.72 | 5.70 | 5.85 | -9.05 | -61.27% | 67 | 40 | 52.16% |
| NET241115C00085000 | 2024-05-03 3:53PM EDT | 2024-11-15 | 8.20 | 8.10 | 8.65 | -9.35 | -53.28% | 10 | 82 | 56.24% |
| NET241220C00085000 | 2024-05-03 1:35PM EDT | 2024-12-20 | 8.38 | 9.00 | 9.20 | -9.93 | -54.23% | 19 | 59 | 54.88% |
| NET250117C00085000 | 2024-05-03 3:26PM EDT | 2025-01-17 | 9.60 | 9.65 | 10.20 | -9.76 | -50.41% | 94 | 1,106 | 55.14% |
| NET250620C00085000 | 2024-05-03 12:38PM EDT | 2025-06-20 | 13.40 | 14.10 | 14.40 | -9.60 | -41.74% | 2 | 15 | 57.37% |
| NET251219C00085000 | 2024-05-03 3:31PM EDT | 2025-12-19 | 18.40 | 18.15 | 18.60 | -6.75 | -26.84% | 4 | 61 | 58.80% |
| NET260116C00085000 | 2024-05-03 2:15PM EDT | 2026-01-16 | 18.70 | 18.60 | 19.10 | -10.75 | -36.50% | 19 | 150 | 58.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510P00085000 | 2024-05-03 2:14PM EDT | 2024-05-10 | 10.97 | 9.45 | 11.25 | +6.02 | +121.62% | 137 | 213 | 87.01% |
| NET240517P00085000 | 2024-05-03 3:35PM EDT | 2024-05-17 | 11.35 | 10.20 | 11.90 | +6.15 | +118.27% | 152 | 2,471 | 55.18% |
| NET240524P00085000 | 2024-05-03 3:47PM EDT | 2024-05-24 | 11.11 | 10.35 | 11.65 | +5.54 | +99.46% | 6 | 35 | 59.08% |
| NET240531P00085000 | 2024-05-03 9:41AM EDT | 2024-05-31 | 11.10 | 10.90 | 12.00 | +5.33 | +92.37% | 1 | 16 | 57.10% |
| NET240607P00085000 | 2024-05-03 12:31PM EDT | 2024-06-07 | 12.45 | 10.95 | 11.70 | +6.52 | +109.95% | 7 | 2 | 46.56% |
| NET240621P00085000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 12.15 | 11.75 | 12.00 | +5.98 | +96.92% | 74 | 1,033 | 43.16% |
| NET240719P00085000 | 2024-05-03 3:38PM EDT | 2024-07-19 | 12.83 | 12.45 | 12.70 | +5.63 | +78.19% | 65 | 793 | 40.94% |
| NET240816P00085000 | 2024-05-03 3:38PM EDT | 2024-08-16 | 14.25 | 14.05 | 14.30 | +5.34 | +59.93% | 39 | 186 | 46.48% |
| NET240920P00085000 | 2024-05-03 10:16AM EDT | 2024-09-20 | 14.80 | 14.80 | 15.05 | +5.43 | +57.95% | 1 | 808 | 44.64% |
| NET241115P00085000 | 2024-05-03 3:17PM EDT | 2024-11-15 | 16.93 | 16.50 | 16.85 | +5.08 | +42.87% | 7 | 24 | 46.34% |
| NET241220P00085000 | 2024-05-03 3:44PM EDT | 2024-12-20 | 17.50 | 17.05 | 17.40 | +5.50 | +45.83% | 10 | 48 | 45.07% |
| NET250117P00085000 | 2024-05-03 3:45PM EDT | 2025-01-17 | 17.86 | 17.45 | 17.75 | +5.23 | +41.41% | 6 | 3,678 | 43.99% |
| NET250620P00085000 | 2024-05-02 3:44PM EDT | 2025-06-20 | 16.07 | 19.60 | 20.85 | 0.00 | - | 266 | 271 | 44.73% |
| NET251219P00085000 | 2024-03-20 2:56PM EDT | 2025-12-19 | 17.02 | 20.15 | 20.70 | 0.00 | - | 1 | 30 | 36.87% |
| NET260116P00085000 | 2024-05-02 9:52AM EDT | 2026-01-16 | 20.25 | 23.05 | 23.60 | 0.00 | - | 5 | 48 | 43.52% |
© 2024 Yahoo. All rights reserved.