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
64,371.37 +5,388.11 (+9.13%) 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:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510C00095000 | 2024-05-03 2:13PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -4.24 | -99.76% | 22 | 281 | 62.50% |
| NET240517C00095000 | 2024-05-03 3:39PM EDT | 2024-05-17 | 0.12 | 0.02 | 0.19 | -4.54 | -97.42% | 686 | 4,291 | 64.26% |
| NET240524C00095000 | 2024-05-03 10:39AM EDT | 2024-05-24 | 0.10 | 0.03 | 0.20 | -4.70 | -97.92% | 11 | 19 | 53.32% |
| NET240531C00095000 | 2024-05-03 12:22PM EDT | 2024-05-31 | 0.15 | 0.07 | 0.23 | -5.00 | -97.09% | 19 | 32 | 52.34% |
| NET240607C00095000 | 2024-05-03 3:09PM EDT | 2024-06-07 | 0.23 | 0.23 | 0.47 | -5.27 | -95.82% | 1 | 16 | 51.07% |
| NET240621C00095000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 0.52 | 0.50 | 0.55 | -5.75 | -91.71% | 183 | 2,368 | 47.95% |
| NET240719C00095000 | 2024-05-03 3:39PM EDT | 2024-07-19 | 1.02 | 1.04 | 1.11 | -6.18 | -85.83% | 402 | 606 | 46.34% |
| NET240816C00095000 | 2024-05-03 3:19PM EDT | 2024-08-16 | 2.37 | 2.41 | 2.51 | -6.73 | -73.96% | 41 | 133 | 52.12% |
| NET240920C00095000 | 2024-05-03 3:55PM EDT | 2024-09-20 | 3.28 | 3.25 | 3.40 | -7.17 | -68.61% | 54 | 90 | 51.05% |
| NET241115C00095000 | 2024-05-03 3:43PM EDT | 2024-11-15 | 5.25 | 5.35 | 5.50 | -7.65 | -59.30% | 2 | 16 | 54.15% |
| NET241220C00095000 | 2024-05-03 2:42PM EDT | 2024-12-20 | 6.00 | 6.20 | 6.35 | -8.85 | -59.60% | 85 | 64 | 53.76% |
| NET250117C00095000 | 2024-05-03 2:52PM EDT | 2025-01-17 | 6.52 | 6.75 | 6.90 | -8.13 | -55.49% | 31 | 1,215 | 53.10% |
| NET250620C00095000 | 2024-05-03 10:08AM EDT | 2025-06-20 | 11.22 | 9.75 | 11.30 | -10.63 | -48.65% | 60 | 26 | 54.08% |
| NET251219C00095000 | 2024-05-03 9:52AM EDT | 2025-12-19 | 15.96 | 14.90 | 15.70 | -5.59 | -25.94% | 1 | 132 | 57.68% |
| NET260116C00095000 | 2024-05-03 3:09PM EDT | 2026-01-16 | 15.55 | 15.50 | 16.70 | -8.97 | -36.58% | 20 | 183 | 58.44% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510P00095000 | 2024-05-03 2:38PM EDT | 2024-05-10 | 19.85 | 20.10 | 21.90 | +8.35 | +72.61% | 171 | 93 | 117.58% |
| NET240517P00095000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 20.93 | 19.15 | 22.80 | +10.01 | +91.67% | 23 | 3,814 | 82.03% |
| NET240524P00095000 | 2024-05-03 10:53AM EDT | 2024-05-24 | 21.00 | 19.35 | 22.50 | +8.90 | +73.55% | 2 | 6 | 64.89% |
| NET240531P00095000 | 2024-05-02 11:39AM EDT | 2024-05-31 | 21.50 | 19.60 | 22.80 | +9.15 | +74.09% | 1 | 12 | 64.84% |
| NET240621P00095000 | 2024-05-03 1:54PM EDT | 2024-06-21 | 21.68 | 20.50 | 21.60 | +9.80 | +82.49% | 163 | 1,340 | 56.32% |
| NET240719P00095000 | 2024-05-03 2:43PM EDT | 2024-07-19 | 21.60 | 20.45 | 21.40 | +8.87 | +69.68% | 24 | 377 | 42.19% |
| NET240816P00095000 | 2024-05-03 1:39PM EDT | 2024-08-16 | 22.80 | 21.65 | 22.15 | +7.90 | +53.02% | 2 | 2,064 | 44.14% |
| NET240920P00095000 | 2024-05-02 12:31PM EDT | 2024-09-20 | 22.26 | 21.70 | 23.05 | +6.16 | +38.26% | 5 | 87 | 45.09% |
| NET241115P00095000 | 2024-05-02 11:42AM EDT | 2024-11-15 | 17.85 | 23.65 | 24.10 | 0.00 | - | 18 | 28 | 44.13% |
| NET241220P00095000 | 2024-05-03 9:45AM EDT | 2024-12-20 | 24.06 | 23.25 | 24.55 | +5.40 | +28.94% | 1 | 133 | 42.90% |
| NET250117P00095000 | 2024-05-03 3:39PM EDT | 2025-01-17 | 24.80 | 24.40 | 25.85 | +6.05 | +32.27% | 1 | 212 | 46.37% |
| NET250620P00095000 | 2024-05-02 12:22PM EDT | 2025-06-20 | 22.25 | 27.10 | 28.10 | 0.00 | - | 1 | 23 | 44.32% |
| NET251219P00095000 | 2024-04-25 3:23PM EDT | 2025-12-19 | 25.25 | 28.35 | 30.35 | 0.00 | - | 4 | 25 | 43.02% |
| NET260116P00095000 | 2024-05-03 10:33AM EDT | 2026-01-16 | 30.00 | 28.70 | 31.15 | +4.65 | +18.34% | 4 | 199 | 44.14% |
© 2024 Yahoo. All rights reserved.