UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
78.06 -0.60 (-0.76%) GOLD FUTURES
2,394.90 -31.00 (-1.28%) DOW
39,835.98 -37.01 (-0.09%) Bitcoin GBP
55,160.74 +326.77 (+0.60%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:38PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240524C00055000 | 2024-05-14 3:19PM EDT | 55.00 | 19.05 | 19.35 | 21.00 | 0.00 | - | 1 | 1 | 259.38% |
| NET240524C00065000 | 2024-05-17 2:05PM EDT | 65.00 | 10.00 | 9.90 | 10.75 | 0.00 | - | 1 | 12 | 127.15% |
| NET240524C00066000 | 2024-05-20 9:33AM EDT | 66.00 | 8.80 | 9.00 | 10.80 | 0.00 | - | 16 | 15 | 129.20% |
| NET240524C00067000 | 2024-05-17 3:46PM EDT | 67.00 | 8.49 | 8.25 | 9.00 | 0.00 | - | 73 | 74 | 96.29% |
| NET240524C00068000 | 2024-05-20 12:36PM EDT | 68.00 | 6.99 | 6.90 | 7.85 | 0.00 | - | 4 | 11 | 104.69% |
| NET240524C00068500 | 2024-05-13 12:50PM EDT | 68.50 | 5.20 | 6.15 | 7.75 | 0.00 | - | 1 | 2 | 62.89% |
| NET240524C00069000 | 2024-05-20 10:31AM EDT | 69.00 | 5.96 | 5.75 | 7.25 | 0.00 | - | 2 | 1 | 65.63% |
| NET240524C00070000 | 2024-05-20 9:40AM EDT | 70.00 | 4.65 | 5.20 | 5.95 | 0.00 | - | 3 | 104 | 64.26% |
| NET240524C00071000 | 2024-05-22 9:30AM EDT | 71.00 | 3.48 | 4.20 | 4.75 | -0.07 | -1.97% | 1 | 8 | 66.89% |
| NET240524C00071500 | 2024-05-21 2:57PM EDT | 71.50 | 3.10 | 3.80 | 4.25 | 0.00 | - | 1 | 13 | 61.62% |
| NET240524C00072000 | 2024-05-21 2:57PM EDT | 72.00 | 2.65 | 3.40 | 3.70 | 0.00 | - | 1 | 62 | 53.42% |
| NET240524C00072500 | 2024-05-20 9:30AM EDT | 72.50 | 3.15 | 2.81 | 3.15 | 0.00 | - | 2 | 117 | 45.31% |
| NET240524C00073000 | 2024-05-20 2:00PM EDT | 73.00 | 2.45 | 2.57 | 2.69 | 0.00 | - | 22 | 462 | 42.19% |
| NET240524C00074000 | 2024-05-22 12:03PM EDT | 74.00 | 1.95 | 1.77 | 1.92 | +0.74 | +61.16% | 44 | 1,321 | 40.82% |
| NET240524C00075000 | 2024-05-22 12:12PM EDT | 75.00 | 1.01 | 1.11 | 1.18 | +0.29 | +40.28% | 322 | 978 | 36.18% |
| NET240524C00076000 | 2024-05-22 12:21PM EDT | 76.00 | 0.67 | 0.65 | 0.69 | +0.27 | +67.50% | 195 | 597 | 35.55% |
| NET240524C00077000 | 2024-05-22 12:08PM EDT | 77.00 | 0.41 | 0.36 | 0.39 | +0.22 | +115.79% | 78 | 405 | 36.33% |
| NET240524C00078000 | 2024-05-22 12:07PM EDT | 78.00 | 0.20 | 0.18 | 0.22 | +0.10 | +100.00% | 319 | 437 | 37.89% |
| NET240524C00079000 | 2024-05-22 11:36AM EDT | 79.00 | 0.08 | 0.09 | 0.21 | +0.02 | +33.33% | 41 | 416 | 46.09% |
| NET240524C00080000 | 2024-05-22 11:59AM EDT | 80.00 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 71 | 606 | 41.41% |
| NET240524C00081000 | 2024-05-20 3:24PM EDT | 81.00 | 0.06 | 0.01 | 0.22 | 0.00 | - | 29 | 50 | 53.52% |
| NET240524C00082000 | 2024-05-22 11:35AM EDT | 82.00 | 0.03 | 0.03 | 0.22 | +0.01 | +50.00% | 25 | 173 | 61.52% |
| NET240524C00083000 | 2024-05-21 2:55PM EDT | 83.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 22 | 75 | 90.33% |
| NET240524C00084000 | 2024-05-21 3:00PM EDT | 84.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 1 | 50 | 98.05% |
| NET240524C00085000 | 2024-05-21 9:43AM EDT | 85.00 | 0.02 | 0.01 | 0.26 | 0.00 | - | 2 | 114 | 82.42% |
| NET240524C00086000 | 2024-05-10 9:32AM EDT | 86.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| NET240524C00087000 | 2024-05-15 10:54AM EDT | 87.00 | 0.04 | 0.01 | 0.32 | 0.00 | - | 6 | 31 | 98.44% |
| NET240524C00088000 | 2024-05-20 9:48AM EDT | 88.00 | 0.04 | 0.01 | 0.00 | 0.00 | - | 1 | 31 | 62.50% |
| NET240524C00089000 | 2024-05-17 10:08AM EDT | 89.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 37 | 133.01% |
| NET240524C00090000 | 2024-05-17 12:26PM EDT | 90.00 | 0.01 | 0.01 | 0.38 | 0.00 | - | 13 | 74 | 120.31% |
| NET240524C00091000 | 2024-05-21 11:12AM EDT | 91.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 63 | 145.90% |
| NET240524C00092000 | 2024-05-21 10:46AM EDT | 92.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 20 | 96.88% |
| NET240524C00093000 | 2024-05-22 12:15PM EDT | 93.00 | 0.01 | 0.01 | 0.98 | -0.29 | -96.67% | 2 | 11 | 168.55% |
| NET240524C00094000 | 2024-05-21 10:15AM EDT | 94.00 | 0.01 | 0.01 | 2.13 | 0.00 | - | 1 | 4 | 216.21% |
| NET240524C00095000 | 2024-05-13 3:31PM EDT | 95.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 1 | 17 | 137.50% |
| NET240524C00096000 | 2024-05-17 9:30AM EDT | 96.00 | 0.06 | 0.01 | 0.38 | 0.00 | - | 5 | 12 | 153.13% |
| NET240524C00097000 | 2024-05-20 3:45PM EDT | 97.00 | 0.01 | 0.01 | 2.13 | 0.00 | - | 3 | 35 | 236.23% |
| NET240524C00098000 | 2024-05-10 10:19AM EDT | 98.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 1 | 6 | 242.29% |
| NET240524C00099000 | 2024-05-17 2:04PM EDT | 99.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 2 | 29 | 248.63% |
| NET240524C00100000 | 2024-05-10 2:23PM EDT | 100.00 | 0.29 | 0.00 | 0.15 | 0.00 | - | 1 | 62 | 148.44% |
| NET240524C00101000 | 2024-05-09 9:59AM EDT | 101.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 20 | 202.34% |
| NET240524C00102000 | 2024-05-02 2:53PM EDT | 102.00 | 2.79 | 0.00 | 2.13 | 0.00 | - | 2 | 6 | 266.80% |
| NET240524C00103000 | 2024-05-20 10:27AM EDT | 103.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 63 | 126.56% |
| NET240524C00104000 | 2024-05-22 11:56AM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 16 | 121.88% |
| NET240524C00105000 | 2024-05-20 9:36AM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 26 | 134.38% |
| NET240524C00106000 | 2024-05-20 9:34AM EDT | 106.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 906 | 906 | 137.50% |
| NET240524C00107000 | 2024-05-20 9:33AM EDT | 107.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 176 | 140.63% |
| NET240524C00108000 | 2024-05-20 9:32AM EDT | 108.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 484 | 143.75% |
| NET240524C00110000 | 2024-05-17 2:44PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 96 | 140.63% |
| NET240524C00115000 | 2024-05-17 1:54PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 156.25% |
| NET240524C00120000 | 2024-05-16 10:29AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 164 | 168.75% |
| NET240524C00125000 | 2024-05-15 10:18AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 151 | 181.25% |
| NET240524C00130000 | 2024-05-16 3:07PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 13 | 193.75% |
| NET240524C00140000 | 2024-05-17 9:45AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 43 | 218.75% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240524P00050000 | 2024-04-30 3:14PM EDT | 50.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 0 | 156.25% |
| NET240524P00055000 | 2024-05-16 3:06PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,171 | 125.00% |
| NET240524P00060000 | 2024-05-22 11:54AM EDT | 60.00 | 0.01 | 0.01 | 0.06 | -0.04 | -80.00% | 1 | 46 | 114.84% |
| NET240524P00062000 | 2024-05-09 10:28AM EDT | 62.00 | 0.08 | 0.01 | 0.00 | 0.00 | - | 13 | 13 | 78.13% |
| NET240524P00063000 | 2024-05-16 11:40AM EDT | 63.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 20 | 30 | 71.88% |
| NET240524P00064000 | 2024-05-15 9:30AM EDT | 64.00 | 0.23 | 0.01 | 0.75 | 0.00 | - | 1 | 8 | 137.11% |
| NET240524P00065000 | 2024-05-22 11:27AM EDT | 65.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 294 | 72.66% |
| NET240524P00066000 | 2024-05-15 9:30AM EDT | 66.00 | 0.27 | 0.01 | 0.75 | 0.00 | - | 1 | 19 | 117.19% |
| NET240524P00067000 | 2024-05-20 3:35PM EDT | 67.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 36 | 93 | 107.32% |
| NET240524P00068000 | 2024-05-21 1:32PM EDT | 68.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 5 | 304 | 57.81% |
| NET240524P00068500 | 2024-05-21 12:49PM EDT | 68.50 | 0.03 | 0.01 | 1.00 | 0.00 | - | 4 | 45 | 101.07% |
| NET240524P00069000 | 2024-05-21 12:47PM EDT | 69.00 | 0.05 | 0.01 | 0.76 | 0.00 | - | 1 | 45 | 87.70% |
| NET240524P00070000 | 2024-05-22 11:54AM EDT | 70.00 | 0.13 | 0.02 | 0.13 | +0.09 | +225.00% | 16 | 642 | 50.59% |
| NET240524P00071000 | 2024-05-21 9:43AM EDT | 71.00 | 0.13 | 0.02 | 0.08 | 0.00 | - | 3 | 230 | 43.36% |
| NET240524P00071500 | 2024-05-22 12:08PM EDT | 71.50 | 0.06 | 0.04 | 0.08 | -0.03 | -33.33% | 9 | 66 | 39.26% |
| NET240524P00072000 | 2024-05-22 11:56AM EDT | 72.00 | 0.07 | 0.06 | 0.09 | -0.12 | -63.16% | 4 | 129 | 36.13% |
| NET240524P00072500 | 2024-05-22 11:47AM EDT | 72.50 | 0.10 | 0.09 | 0.12 | -0.11 | -52.38% | 31 | 508 | 34.57% |
| NET240524P00073000 | 2024-05-22 12:05PM EDT | 73.00 | 0.17 | 0.13 | 0.17 | -0.26 | -60.47% | 14 | 338 | 33.50% |
| NET240524P00074000 | 2024-05-22 12:17PM EDT | 74.00 | 0.30 | 0.30 | 0.35 | -0.43 | -58.90% | 174 | 319 | 32.13% |
| NET240524P00075000 | 2024-05-22 12:21PM EDT | 75.00 | 0.67 | 0.67 | 0.70 | -0.59 | -48.36% | 132 | 986 | 32.08% |
| NET240524P00076000 | 2024-05-22 12:18PM EDT | 76.00 | 1.18 | 1.17 | 1.21 | -0.77 | -39.49% | 13 | 111 | 31.35% |
| NET240524P00077000 | 2024-05-22 12:05PM EDT | 77.00 | 1.85 | 1.65 | 2.12 | -0.95 | -33.93% | 15 | 77 | 40.72% |
| NET240524P00078000 | 2024-05-21 3:55PM EDT | 78.00 | 3.66 | 2.25 | 2.97 | 0.00 | - | 30 | 51 | 44.53% |
| NET240524P00079000 | 2024-05-22 9:35AM EDT | 79.00 | 5.00 | 3.45 | 3.75 | +1.00 | +25.00% | 1 | 44 | 39.26% |
| NET240524P00080000 | 2024-05-21 3:49PM EDT | 80.00 | 5.72 | 4.40 | 4.65 | 0.00 | - | 8 | 24 | 32.81% |
| NET240524P00081000 | 2024-05-21 3:49PM EDT | 81.00 | 6.66 | 5.25 | 6.45 | 0.00 | - | 30 | 8 | 62.99% |
| NET240524P00082000 | 2024-05-22 9:30AM EDT | 82.00 | 7.91 | 6.10 | 7.05 | +1.15 | +17.01% | 2 | 6 | 84.96% |
| NET240524P00083000 | 2024-05-21 2:22PM EDT | 83.00 | 8.65 | 7.00 | 8.45 | 0.00 | - | 25 | 0 | 64.45% |
| NET240524P00084000 | 2024-05-13 1:04PM EDT | 84.00 | 10.92 | 8.00 | 9.75 | 0.00 | - | 2 | 0 | 87.11% |
| NET240524P00085000 | 2024-05-08 3:44PM EDT | 85.00 | 12.61 | 9.05 | 10.35 | 0.00 | - | 5 | 1 | 72.66% |
| NET240524P00086000 | 2024-05-08 9:33AM EDT | 86.00 | 13.06 | 10.20 | 11.15 | 0.00 | - | 10 | 0 | 72.66% |
| NET240524P00087000 | 2024-05-13 10:03AM EDT | 87.00 | 14.20 | 11.05 | 13.30 | 0.00 | - | 2 | 2 | 132.03% |
| NET240524P00088000 | 2024-05-08 2:57PM EDT | 88.00 | 15.05 | 12.20 | 13.85 | 0.00 | - | 133 | 0 | 127.73% |
| NET240524P00089000 | 2024-05-06 11:03AM EDT | 89.00 | 13.77 | 12.40 | 14.90 | 0.00 | - | 1 | 1 | 78.91% |
| NET240524P00090000 | 2024-05-17 3:11PM EDT | 90.00 | 14.85 | 13.40 | 15.85 | 0.00 | - | 2 | 0 | 196.00% |
| NET240524P00091000 | 2024-05-01 12:02PM EDT | 91.00 | 9.60 | 14.90 | 16.70 | 0.00 | - | 1 | 0 | 122.66% |
| NET240524P00092000 | 2024-05-06 9:31AM EDT | 92.00 | 16.50 | 16.05 | 17.45 | 0.00 | - | 20 | 0 | 120.31% |
| NET240524P00093000 | 2024-05-03 11:12AM EDT | 93.00 | 19.79 | 16.95 | 18.15 | 0.00 | - | 2 | 0 | 170.70% |
| NET240524P00094000 | 2024-05-06 11:03AM EDT | 94.00 | 18.65 | 17.85 | 19.95 | 0.00 | - | 1 | 0 | 152.34% |
| NET240524P00095000 | 2024-05-13 10:03AM EDT | 95.00 | 22.20 | 18.40 | 20.80 | 0.00 | - | 1 | 2 | 229.20% |
| NET240524P00096000 | 2024-05-03 11:43AM EDT | 96.00 | 22.30 | 19.20 | 21.05 | 0.00 | - | 5 | 0 | 179.88% |
| NET240524P00097000 | 2024-04-15 10:08AM EDT | 97.00 | 9.85 | 21.85 | 23.20 | 0.00 | - | 1 | 0 | 224.41% |
| NET240524P00098000 | 2024-05-03 11:43AM EDT | 98.00 | 24.03 | 22.10 | 23.00 | 0.00 | - | 1 | 0 | 185.94% |
| NET240524P00099000 | 2024-04-08 9:31AM EDT | 99.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NET240524P00102000 | 2024-04-04 12:22PM EDT | 102.00 | 11.35 | 26.05 | 29.20 | 0.00 | - | 6 | 6 | 261.82% |
| NET240524P00103000 | 2024-04-30 10:55AM EDT | 103.00 | 15.15 | 26.65 | 29.40 | 0.00 | - | - | 0 | 214.84% |
| NET240524P00107000 | 2024-04-30 10:55AM EDT | 107.00 | 18.30 | 30.95 | 33.45 | 0.00 | - | - | 0 | 253.71% |
© 2024 Yahoo. All rights reserved.