UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.24 -2.69 (-3.28%) GOLD FUTURES
2,336.80 +33.90 (+1.47%) DOW
38,310.62 +494.70 (+1.31%) Bitcoin GBP
46,856.23 -1,276.25 (-2.65%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503C00055000 | 2024-04-25 3:13PM EDT | 55.00 | 32.16 | 33.20 | 35.75 | 0.00 | - | 1 | 1 | 235.94% |
| NET240503C00060000 | 2024-04-26 12:09PM EDT | 60.00 | 28.50 | 28.25 | 30.70 | 0.00 | - | 1 | 1 | 50.00% |
| NET240503C00063000 | 2024-04-22 3:50PM EDT | 63.00 | 22.35 | 25.45 | 27.90 | 0.00 | - | - | 4 | 219.92% |
| NET240503C00065000 | 2024-04-25 10:04AM EDT | 65.00 | 20.24 | 23.75 | 25.75 | 0.00 | - | 1 | 5 | 164.06% |
| NET240503C00071000 | 2024-04-26 10:43AM EDT | 71.00 | 18.20 | 19.55 | 20.15 | 0.00 | - | 48 | 47 | 149.22% |
| NET240503C00072000 | 2024-04-26 10:17AM EDT | 72.00 | 17.60 | 18.35 | 19.45 | 0.00 | - | 3 | 6 | 149.61% |
| NET240503C00074000 | 2024-04-26 1:45PM EDT | 74.00 | 14.90 | 16.85 | 17.40 | -0.50 | -3.25% | 1 | 11 | 159.38% |
| NET240503C00075000 | 2024-04-29 11:10AM EDT | 75.00 | 15.70 | 16.20 | 16.65 | 0.00 | - | 1 | 23 | 174.22% |
| NET240503C00076000 | 2024-04-26 1:33PM EDT | 76.00 | 14.00 | 15.40 | 16.60 | 0.00 | - | 18 | 18 | 199.41% |
| NET240503C00077000 | 2024-04-26 1:41PM EDT | 77.00 | 12.93 | 14.10 | 16.05 | 0.00 | - | 3 | 14 | 193.16% |
| NET240503C00078000 | 2024-04-26 3:59PM EDT | 78.00 | 12.10 | 13.90 | 14.30 | 0.00 | - | 5 | 8 | 184.28% |
| NET240503C00079000 | 2024-04-29 10:17AM EDT | 79.00 | 13.10 | 12.90 | 13.55 | 0.00 | - | 1 | 1 | 179.98% |
| NET240503C00080000 | 2024-05-01 12:13PM EDT | 80.00 | 10.80 | 12.40 | 12.75 | -0.25 | -2.26% | 1 | 20 | 184.96% |
| NET240503C00081000 | 2024-05-01 1:59PM EDT | 81.00 | 10.25 | 11.70 | 11.95 | -1.65 | -13.87% | 10 | 22 | 184.38% |
| NET240503C00082000 | 2024-05-01 10:19AM EDT | 82.00 | 9.25 | 11.00 | 11.35 | -0.88 | -8.69% | 4 | 95 | 186.72% |
| NET240503C00083000 | 2024-04-29 3:44PM EDT | 83.00 | 9.55 | 10.35 | 10.70 | 0.00 | - | 3 | 52 | 187.89% |
| NET240503C00084000 | 2024-05-01 10:54AM EDT | 84.00 | 8.35 | 9.80 | 10.00 | -1.05 | -11.17% | 1 | 20 | 188.96% |
| NET240503C00085000 | 2024-05-01 10:49AM EDT | 85.00 | 7.85 | 9.15 | 9.40 | -0.15 | -1.88% | 24 | 81 | 189.11% |
| NET240503C00086000 | 2024-05-01 12:38PM EDT | 86.00 | 7.55 | 8.55 | 8.80 | -0.15 | -1.95% | 18 | 267 | 189.16% |
| NET240503C00087000 | 2024-05-01 2:52PM EDT | 87.00 | 7.98 | 7.95 | 8.25 | +0.32 | +4.18% | 52 | 55 | 189.16% |
| NET240503C00088000 | 2024-05-01 2:42PM EDT | 88.00 | 7.85 | 7.50 | 7.70 | +1.40 | +21.71% | 70 | 373 | 190.72% |
| NET240503C00089000 | 2024-05-01 1:40PM EDT | 89.00 | 6.15 | 6.95 | 7.20 | +0.05 | +0.82% | 18 | 365 | 190.63% |
| NET240503C00090000 | 2024-05-01 2:53PM EDT | 90.00 | 6.50 | 6.50 | 6.70 | +1.00 | +18.18% | 766 | 868 | 191.31% |
| NET240503C00091000 | 2024-05-01 10:44AM EDT | 91.00 | 4.97 | 6.05 | 6.20 | -0.43 | -7.96% | 5 | 1,044 | 191.16% |
| NET240503C00092000 | 2024-05-01 2:30PM EDT | 92.00 | 5.12 | 5.45 | 5.80 | +0.32 | +6.67% | 24 | 123 | 189.50% |
| NET240503C00093000 | 2024-05-01 1:52PM EDT | 93.00 | 4.36 | 5.15 | 5.30 | +0.01 | +0.23% | 28 | 207 | 190.14% |
| NET240503C00094000 | 2024-05-01 2:40PM EDT | 94.00 | 4.55 | 4.75 | 5.05 | +0.35 | +8.33% | 39 | 199 | 192.33% |
| NET240503C00095000 | 2024-05-01 2:46PM EDT | 95.00 | 4.43 | 4.30 | 4.55 | +0.68 | +18.13% | 62 | 412 | 189.16% |
| NET240503C00096000 | 2024-05-01 2:45PM EDT | 96.00 | 4.00 | 4.05 | 4.20 | +0.05 | +1.27% | 27 | 117 | 190.72% |
| NET240503C00097000 | 2024-05-01 2:45PM EDT | 97.00 | 3.81 | 3.60 | 3.85 | +0.71 | +22.90% | 105 | 610 | 188.48% |
| NET240503C00098000 | 2024-05-01 2:44PM EDT | 98.00 | 3.50 | 3.35 | 3.45 | +0.21 | +6.38% | 63 | 498 | 187.79% |
| NET240503C00099000 | 2024-05-01 2:45PM EDT | 99.00 | 3.12 | 3.05 | 3.20 | +0.19 | +6.48% | 338 | 380 | 188.13% |
| NET240503C00100000 | 2024-05-01 2:49PM EDT | 100.00 | 2.75 | 2.78 | 2.90 | +0.48 | +21.15% | 659 | 2,225 | 187.45% |
| NET240503C00101000 | 2024-05-01 11:53AM EDT | 101.00 | 1.94 | 2.57 | 2.66 | -0.17 | -8.06% | 8 | 101 | 188.18% |
| NET240503C00102000 | 2024-05-01 2:49PM EDT | 102.00 | 2.26 | 2.19 | 2.48 | +0.08 | +3.67% | 76 | 333 | 186.28% |
| NET240503C00103000 | 2024-05-01 1:28PM EDT | 103.00 | 1.91 | 1.96 | 2.18 | +0.16 | +9.14% | 37 | 110 | 184.18% |
| NET240503C00104000 | 2024-05-01 11:40AM EDT | 104.00 | 1.51 | 1.79 | 1.95 | -0.10 | -6.21% | 60 | 118 | 183.79% |
| NET240503C00105000 | 2024-05-01 2:52PM EDT | 105.00 | 1.68 | 1.60 | 1.80 | +0.17 | +11.26% | 47 | 345 | 183.98% |
| NET240503C00106000 | 2024-05-01 11:51AM EDT | 106.00 | 1.14 | 1.41 | 1.59 | -0.20 | -14.93% | 29 | 125 | 182.32% |
| NET240503C00107000 | 2024-05-01 11:51AM EDT | 107.00 | 1.01 | 1.16 | 1.45 | -0.27 | -21.09% | 14 | 114 | 180.03% |
| NET240503C00108000 | 2024-05-01 10:09AM EDT | 108.00 | 0.84 | 1.20 | 1.28 | -0.34 | -28.81% | 2 | 63 | 183.30% |
| NET240503C00109000 | 2024-05-01 11:34AM EDT | 109.00 | 0.77 | 1.07 | 1.13 | -0.30 | -28.04% | 10 | 119 | 182.42% |
| NET240503C00110000 | 2024-05-01 2:41PM EDT | 110.00 | 1.03 | 0.87 | 1.00 | +0.20 | +24.10% | 34 | 643 | 179.39% |
| NET240503C00111000 | 2024-04-30 10:36AM EDT | 111.00 | 0.84 | 0.83 | 0.88 | 0.00 | - | 1 | 25 | 180.47% |
| NET240503C00112000 | 2024-05-01 1:37PM EDT | 112.00 | 0.55 | 0.72 | 0.78 | -0.09 | -14.06% | 15 | 21 | 179.49% |
| NET240503C00113000 | 2024-05-01 9:40AM EDT | 113.00 | 0.48 | 0.56 | 0.69 | -0.22 | -31.43% | 7 | 111 | 176.37% |
| NET240503C00115000 | 2024-05-01 2:52PM EDT | 115.00 | 0.51 | 0.49 | 0.54 | +0.07 | +16.28% | 712 | 653 | 178.03% |
| NET240503C00120000 | 2024-05-01 9:50AM EDT | 120.00 | 0.20 | 0.06 | 0.27 | -0.05 | -20.00% | 72 | 240 | 161.72% |
| NET240503C00125000 | 2024-04-30 10:42AM EDT | 125.00 | 0.16 | 0.04 | 0.13 | 0.00 | - | 6 | 49 | 163.28% |
| NET240503C00130000 | 2024-05-01 1:58PM EDT | 130.00 | 0.05 | 0.01 | 0.07 | -0.03 | -37.50% | 77 | 1,192 | 163.28% |
| NET240503C00135000 | 2024-04-30 12:07PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 15 | 707 | 182.81% |
| NET240503C00140000 | 2024-05-01 1:27PM EDT | 140.00 | 0.03 | 0.00 | 0.89 | 0.00 | - | 6 | 20 | 273.05% |
| NET240503C00145000 | 2024-04-29 11:10AM EDT | 145.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 16 | 195.31% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503P00050000 | 2024-05-01 1:02PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 78 | 218.75% |
| NET240503P00055000 | 2024-04-22 11:06AM EDT | 55.00 | 0.10 | 0.00 | 0.84 | 0.00 | - | - | 10 | 331.64% |
| NET240503P00056000 | 2024-04-29 2:22PM EDT | 56.00 | 0.01 | 0.00 | 0.94 | 0.00 | - | 1 | 4 | 328.91% |
| NET240503P00059000 | 2024-05-01 11:01AM EDT | 59.00 | 0.11 | 0.00 | 0.07 | -0.11 | -50.00% | 3 | 4 | 196.88% |
| NET240503P00060000 | 2024-05-01 1:13PM EDT | 60.00 | 0.10 | 0.00 | 0.14 | -0.02 | -16.67% | 303 | 1,410 | 208.59% |
| NET240503P00062000 | 2024-05-01 1:28PM EDT | 62.00 | 0.16 | 0.01 | 0.13 | +0.13 | +433.33% | 2 | 5 | 193.75% |
| NET240503P00064000 | 2024-05-01 10:31AM EDT | 64.00 | 0.33 | 0.03 | 0.21 | +0.13 | +65.00% | 5 | 41 | 194.53% |
| NET240503P00065000 | 2024-05-01 2:47PM EDT | 65.00 | 0.24 | 0.20 | 0.25 | -0.17 | -41.46% | 118 | 148 | 208.20% |
| NET240503P00066000 | 2024-05-01 2:10PM EDT | 66.00 | 0.38 | 0.16 | 0.31 | -0.11 | -22.45% | 17 | 67 | 201.76% |
| NET240503P00067000 | 2024-05-01 2:30PM EDT | 67.00 | 0.47 | 0.32 | 0.52 | +0.03 | +7.50% | 16 | 43 | 218.36% |
| NET240503P00068000 | 2024-05-01 2:47PM EDT | 68.00 | 0.44 | 0.36 | 0.44 | -0.22 | -33.33% | 28 | 72 | 207.23% |
| NET240503P00069000 | 2024-05-01 2:10PM EDT | 69.00 | 0.65 | 0.48 | 0.53 | -0.15 | -18.75% | 43 | 224 | 209.77% |
| NET240503P00070000 | 2024-05-01 2:28PM EDT | 70.00 | 0.72 | 0.57 | 0.61 | -0.18 | -20.00% | 23 | 346 | 208.79% |
| NET240503P00071000 | 2024-05-01 1:18PM EDT | 71.00 | 1.05 | 0.68 | 0.73 | -0.04 | -3.67% | 38 | 777 | 209.28% |
| NET240503P00072000 | 2024-05-01 2:21PM EDT | 72.00 | 1.05 | 0.81 | 0.85 | +0.05 | +5.00% | 8 | 315 | 209.38% |
| NET240503P00073000 | 2024-05-01 2:47PM EDT | 73.00 | 1.00 | 0.94 | 1.01 | -0.31 | -23.66% | 19 | 41 | 209.77% |
| NET240503P00074000 | 2024-05-01 10:45AM EDT | 74.00 | 1.50 | 1.11 | 1.17 | -0.09 | -5.66% | 8 | 71 | 210.35% |
| NET240503P00075000 | 2024-05-01 2:53PM EDT | 75.00 | 1.31 | 1.28 | 1.34 | -0.59 | -31.05% | 617 | 1,380 | 210.06% |
| NET240503P00076000 | 2024-05-01 11:00AM EDT | 76.00 | 1.97 | 1.46 | 1.54 | -0.06 | -2.96% | 1 | 155 | 209.96% |
| NET240503P00077000 | 2024-05-01 2:46PM EDT | 77.00 | 1.83 | 1.66 | 1.75 | -0.52 | -22.13% | 40 | 238 | 209.57% |
| NET240503P00078000 | 2024-05-01 2:18PM EDT | 78.00 | 2.40 | 1.89 | 2.00 | -0.18 | -6.98% | 63 | 114 | 209.96% |
| NET240503P00079000 | 2024-05-01 11:24AM EDT | 79.00 | 2.88 | 2.03 | 2.27 | -0.01 | -0.35% | 7 | 162 | 207.91% |
| NET240503P00080000 | 2024-05-01 2:50PM EDT | 80.00 | 2.52 | 2.43 | 2.55 | -0.73 | -22.46% | 365 | 974 | 210.65% |
| NET240503P00081000 | 2024-05-01 2:13PM EDT | 81.00 | 3.15 | 2.57 | 2.94 | -0.45 | -12.50% | 2 | 45 | 209.33% |
| NET240503P00082000 | 2024-05-01 1:29PM EDT | 82.00 | 3.95 | 3.00 | 3.15 | 0.00 | - | 7 | 78 | 209.38% |
| NET240503P00083000 | 2024-05-01 2:47PM EDT | 83.00 | 3.60 | 3.40 | 3.55 | -0.80 | -18.18% | 2 | 70 | 211.38% |
| NET240503P00084000 | 2024-05-01 12:09PM EDT | 84.00 | 4.85 | 3.75 | 3.90 | +0.45 | +10.23% | 3 | 160 | 210.74% |
| NET240503P00085000 | 2024-05-01 2:53PM EDT | 85.00 | 4.25 | 4.10 | 4.25 | -0.95 | -18.27% | 799 | 261 | 209.38% |
| NET240503P00086000 | 2024-05-01 2:14PM EDT | 86.00 | 5.23 | 4.50 | 4.70 | -0.32 | -5.77% | 16 | 337 | 209.67% |
| NET240503P00087000 | 2024-05-01 2:46PM EDT | 87.00 | 5.13 | 5.00 | 5.15 | -1.09 | -17.52% | 70 | 142 | 210.84% |
| NET240503P00088000 | 2024-05-01 2:18PM EDT | 88.00 | 6.40 | 5.45 | 5.60 | -0.40 | -5.88% | 66 | 372 | 210.45% |
| NET240503P00089000 | 2024-05-01 2:43PM EDT | 89.00 | 6.15 | 5.70 | 6.00 | -1.00 | -13.99% | 23 | 366 | 205.42% |
| NET240503P00090000 | 2024-05-01 12:36PM EDT | 90.00 | 7.76 | 6.40 | 6.60 | -0.09 | -1.15% | 9 | 561 | 209.77% |
| NET240503P00091000 | 2024-05-01 2:03PM EDT | 91.00 | 7.92 | 6.90 | 7.05 | +0.14 | +1.80% | 3 | 30 | 208.01% |
| NET240503P00092000 | 2024-05-01 10:50AM EDT | 92.00 | 9.05 | 7.50 | 7.65 | +0.75 | +9.04% | 1 | 66 | 209.33% |
| NET240503P00093000 | 2024-04-29 2:35PM EDT | 93.00 | 9.00 | 8.05 | 8.20 | +0.90 | +11.11% | 1 | 118 | 208.45% |
| NET240503P00094000 | 2024-04-26 9:39AM EDT | 94.00 | 9.76 | 8.65 | 8.90 | 0.00 | - | 2 | 149 | 209.96% |
| NET240503P00095000 | 2024-04-30 1:50PM EDT | 95.00 | 10.32 | 9.30 | 9.50 | 0.00 | - | 2 | 96 | 210.06% |
| NET240503P00096000 | 2024-04-24 10:26AM EDT | 96.00 | 10.23 | 9.90 | 10.15 | 0.00 | - | 5 | 28 | 209.47% |
| NET240503P00097000 | 2024-05-01 2:29PM EDT | 97.00 | 11.27 | 10.55 | 10.85 | -0.83 | -6.86% | 1 | 9 | 209.86% |
| NET240503P00098000 | 2024-04-30 11:22AM EDT | 98.00 | 10.75 | 11.15 | 11.35 | 0.00 | - | 1 | 182 | 205.62% |
| NET240503P00099000 | 2024-04-30 3:49PM EDT | 99.00 | 13.65 | 11.95 | 12.20 | 0.00 | - | 12 | 21 | 209.57% |
| NET240503P00100000 | 2024-05-01 10:11AM EDT | 100.00 | 14.88 | 12.10 | 13.05 | +0.53 | +3.69% | 11 | 25 | 202.25% |
| NET240503P00101000 | 2024-04-26 10:17AM EDT | 101.00 | 14.15 | 13.30 | 13.60 | 0.00 | - | 5 | 33 | 206.79% |
| NET240503P00102000 | 2024-04-30 3:22PM EDT | 102.00 | 16.20 | 13.95 | 14.40 | 0.00 | - | 1 | 6 | 205.66% |
| NET240503P00103000 | 2024-04-29 9:51AM EDT | 103.00 | 15.35 | 14.95 | 15.15 | 0.00 | - | 7 | 28 | 209.38% |
| NET240503P00104000 | 2024-04-29 3:00PM EDT | 104.00 | 15.85 | 15.65 | 16.00 | 0.00 | - | 1 | 14 | 208.98% |
| NET240503P00105000 | 2024-04-24 10:13AM EDT | 105.00 | 17.49 | 16.45 | 16.80 | 0.00 | - | 30 | 17 | 208.98% |
| NET240503P00107000 | 2024-04-01 12:20PM EDT | 107.00 | 14.05 | 18.10 | 18.55 | 0.00 | - | 2 | 1 | 211.43% |
| NET240503P00108000 | 2024-04-19 1:29PM EDT | 108.00 | 24.17 | 18.75 | 19.20 | 0.00 | - | 25 | 25 | 203.32% |
| NET240503P00115000 | 2024-04-10 9:32AM EDT | 115.00 | 22.15 | 25.05 | 25.90 | 0.00 | - | - | 10 | 220.70% |
© 2024 Yahoo. All rights reserved.