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
63,569.20 +1,999.68 (+3.25%) 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:90.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510C00090000 | 2024-05-03 3:46PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | -6.30 | -99.68% | 144 | 379 | 53.13% |
| NET240517C00090000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.07 | 0.04 | 0.11 | -6.55 | -98.94% | 299 | 2,421 | 52.93% |
| NET240524C00090000 | 2024-05-03 2:01PM EDT | 2024-05-24 | 0.19 | 0.06 | 0.28 | -6.65 | -97.22% | 13 | 82 | 51.95% |
| NET240531C00090000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 0.35 | 0.30 | 0.40 | -6.75 | -95.07% | 5 | 22 | 48.88% |
| NET240621C00090000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.93 | 0.92 | 1.06 | -7.27 | -88.66% | 264 | 1,168 | 48.58% |
| NET240719C00090000 | 2024-05-03 3:19PM EDT | 2024-07-19 | 1.60 | 1.67 | 1.95 | -7.65 | -82.70% | 332 | 298 | 48.19% |
| NET240816C00090000 | 2024-05-03 3:44PM EDT | 2024-08-16 | 3.30 | 3.35 | 3.50 | -7.95 | -70.67% | 77 | 165 | 52.61% |
| NET240920C00090000 | 2024-05-03 3:10PM EDT | 2024-09-20 | 4.30 | 4.35 | 4.45 | -8.40 | -66.14% | 83 | 201 | 51.53% |
| NET241115C00090000 | 2024-05-03 3:05PM EDT | 2024-11-15 | 6.57 | 6.60 | 7.20 | -8.63 | -56.78% | 58 | 129 | 55.75% |
| NET241220C00090000 | 2024-05-03 2:44PM EDT | 2024-12-20 | 7.20 | 7.45 | 7.90 | -9.00 | -55.56% | 12 | 35 | 54.74% |
| NET250117C00090000 | 2024-05-03 2:52PM EDT | 2025-01-17 | 7.80 | 8.10 | 8.25 | -9.42 | -54.70% | 80 | 896 | 53.74% |
| NET250620C00090000 | 2024-05-03 3:35PM EDT | 2025-06-20 | 12.21 | 12.25 | 12.70 | -9.79 | -44.50% | 26 | 50 | 56.26% |
| NET251219C00090000 | 2024-05-01 10:18AM EDT | 2025-12-19 | 26.00 | 16.35 | 18.75 | 0.00 | - | 5 | 130 | 60.30% |
| NET260116C00090000 | 2024-05-03 3:27PM EDT | 2026-01-16 | 16.75 | 16.85 | 18.00 | -12.25 | -42.24% | 35 | 244 | 58.60% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510P00090000 | 2024-05-03 2:38PM EDT | 2024-05-10 | 15.85 | 13.80 | 16.60 | +8.40 | +112.75% | 299 | 113 | 126.17% |
| NET240517P00090000 | 2024-05-03 3:15PM EDT | 2024-05-17 | 16.10 | 15.50 | 16.45 | +8.47 | +111.01% | 87 | 2,446 | 68.07% |
| NET240524P00090000 | 2024-05-03 12:23PM EDT | 2024-05-24 | 16.50 | 15.20 | 16.75 | +7.30 | +79.35% | 11 | 151 | 55.57% |
| NET240531P00090000 | 2024-05-03 11:41AM EDT | 2024-05-31 | 16.15 | 13.85 | 16.45 | +7.83 | +94.11% | 4 | 32 | 60.01% |
| NET240621P00090000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 16.30 | 16.05 | 16.40 | +7.40 | +83.15% | 88 | 876 | 44.56% |
| NET240719P00090000 | 2024-05-03 2:27PM EDT | 2024-07-19 | 16.73 | 16.50 | 16.90 | +6.98 | +71.59% | 36 | 569 | 41.53% |
| NET240816P00090000 | 2024-05-03 1:25PM EDT | 2024-08-16 | 18.60 | 17.20 | 19.65 | +7.09 | +61.60% | 4 | 284 | 57.08% |
| NET240920P00090000 | 2024-05-03 12:21PM EDT | 2024-09-20 | 19.43 | 17.60 | 18.70 | +7.03 | +56.69% | 5 | 112 | 43.52% |
| NET241115P00090000 | 2024-04-29 1:14PM EDT | 2024-11-15 | 13.95 | 19.95 | 20.25 | 0.00 | - | 25 | 58 | 44.82% |
| NET241220P00090000 | 2024-05-03 3:04PM EDT | 2024-12-20 | 20.85 | 20.50 | 20.80 | +5.25 | +33.65% | 8 | 57 | 43.81% |
| NET250117P00090000 | 2024-05-03 2:28PM EDT | 2025-01-17 | 21.10 | 20.85 | 21.10 | +5.20 | +32.70% | 28 | 764 | 42.66% |
| NET250620P00090000 | 2024-05-03 10:16AM EDT | 2025-06-20 | 23.95 | 23.65 | 24.15 | +5.13 | +27.26% | 1 | 461 | 43.79% |
| NET251219P00090000 | 2024-05-03 12:01PM EDT | 2025-12-19 | 26.87 | 26.10 | 26.85 | +6.52 | +32.04% | 5 | 7 | 43.67% |
| NET260116P00090000 | 2024-05-02 2:16PM EDT | 2026-01-16 | 22.35 | 25.70 | 26.80 | 0.00 | - | 4 | 377 | 42.55% |
© 2024 Yahoo. All rights reserved.