UK markets open in 4 hours 36 minutes
NIKKEI 225
39,161.79 +123.63 (+0.32%) HANG SENG
18,047.89 -319.06 (-1.74%) CRUDE OIL
77.68 -0.06 (-0.08%) GOLD FUTURES
2,317.00 -10.00 (-0.43%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,581.88 -1,182.02 (-2.16%)
Cloudflare, Inc. (NET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET241220C00040000 | 2024-03-26 12:25PM EDT | 40.00 | 60.75 | 46.80 | 50.75 | 0.00 | - | 1 | 1 | 211.37% |
| NET241220C00045000 | 2024-06-07 3:38PM EDT | 45.00 | 27.85 | 29.00 | 30.30 | 0.00 | - | 1 | 0 | 71.53% |
| NET241220C00050000 | 2024-04-08 10:47AM EDT | 50.00 | 48.85 | 25.70 | 26.75 | 0.00 | - | 5 | 5 | 72.20% |
| NET241220C00055000 | 2024-05-31 12:28PM EDT | 55.00 | 17.25 | 21.15 | 22.75 | 0.00 | - | 1 | 9 | 64.86% |
| NET241220C00060000 | 2024-06-10 9:40AM EDT | 60.00 | 17.35 | 17.65 | 19.85 | -0.30 | -1.70% | 1 | 0 | 63.46% |
| NET241220C00065000 | 2024-06-10 12:36PM EDT | 65.00 | 14.10 | 13.80 | 15.85 | +1.50 | +11.90% | 11 | 19 | 56.63% |
| NET241220C00070000 | 2024-06-10 2:30PM EDT | 70.00 | 11.93 | 11.95 | 12.10 | +0.38 | +3.29% | 22 | 0 | 54.57% |
| NET241220C00075000 | 2024-06-10 1:06PM EDT | 75.00 | 9.35 | 9.65 | 9.85 | -0.25 | -2.60% | 2 | 0 | 53.50% |
| NET241220C00080000 | 2024-06-06 3:13PM EDT | 80.00 | 7.72 | 7.75 | 9.05 | 0.00 | - | 1 | 517 | 55.37% |
| NET241220C00085000 | 2024-06-10 11:21AM EDT | 85.00 | 6.00 | 6.20 | 6.35 | +0.01 | +0.17% | 6 | 0 | 52.07% |
| NET241220C00090000 | 2024-06-10 1:56PM EDT | 90.00 | 4.80 | 4.90 | 5.05 | +0.05 | +1.05% | 6 | 522 | 51.49% |
| NET241220C00095000 | 2024-06-07 10:28AM EDT | 95.00 | 3.73 | 3.85 | 4.00 | +0.01 | +0.27% | 1 | 0 | 51.01% |
| NET241220C00100000 | 2024-06-10 9:43AM EDT | 100.00 | 2.77 | 3.00 | 3.15 | -0.13 | -4.48% | 1 | 397 | 50.57% |
| NET241220C00105000 | 2024-06-03 2:57PM EDT | 105.00 | 1.66 | 2.33 | 2.47 | 0.00 | - | 1 | 521 | 50.21% |
| NET241220C00110000 | 2024-06-05 3:08PM EDT | 110.00 | 1.60 | 1.80 | 2.34 | 0.00 | - | 5 | 0 | 51.47% |
| NET241220C00115000 | 2024-06-05 2:17PM EDT | 115.00 | 1.20 | 1.26 | 1.54 | 0.00 | - | 1 | 509 | 50.44% |
| NET241220C00120000 | 2024-06-05 12:47PM EDT | 120.00 | 0.96 | 0.95 | 1.23 | 0.00 | - | 10 | 604 | 50.49% |
| NET241220C00125000 | 2024-05-30 3:27PM EDT | 125.00 | 0.74 | 0.88 | 1.20 | 0.00 | - | 5 | 0 | 51.22% |
| NET241220C00130000 | 2024-06-06 3:36PM EDT | 130.00 | 0.80 | 0.72 | 0.81 | 0.00 | - | 1 | 210 | 50.34% |
| NET241220C00135000 | 2024-05-30 12:02PM EDT | 135.00 | 0.56 | 0.59 | 0.66 | 0.00 | - | 5 | 1,514 | 50.61% |
| NET241220C00140000 | 2024-05-30 3:10PM EDT | 140.00 | 0.43 | 0.29 | 0.56 | 0.00 | - | 1 | 0 | 51.71% |
| NET241220C00145000 | 2024-06-05 1:51PM EDT | 145.00 | 0.36 | 0.28 | 0.56 | 0.00 | - | 2 | 118 | 51.12% |
| NET241220C00150000 | 2024-06-10 3:54PM EDT | 150.00 | 0.44 | 0.28 | 0.45 | +0.04 | +10.00% | 2 | 25 | 51.81% |
| NET241220C00155000 | 2024-06-10 3:30PM EDT | 155.00 | 0.37 | 0.28 | 0.38 | -0.23 | -38.33% | 2 | 618 | 52.73% |
| NET241220C00160000 | 2024-06-10 2:10PM EDT | 160.00 | 0.28 | 0.22 | 0.82 | +0.01 | +3.70% | 2 | 37 | 58.64% |
| NET241220C00165000 | 2024-06-07 2:06PM EDT | 165.00 | 0.26 | 0.18 | 0.27 | -0.01 | -3.70% | 2 | 64 | 53.03% |
| NET241220C00170000 | 2024-06-10 3:47PM EDT | 170.00 | 0.24 | 0.13 | 0.25 | +0.01 | +4.35% | 2 | 29 | 53.27% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET241220P00040000 | 2024-06-10 2:53PM EDT | 40.00 | 0.64 | 0.52 | 0.76 | -0.04 | -5.88% | 1 | 98 | 54.27% |
| NET241220P00045000 | 2024-06-07 3:09PM EDT | 45.00 | 1.19 | 1.08 | 1.16 | 0.00 | - | 6 | 127 | 52.10% |
| NET241220P00050000 | 2024-06-03 3:57PM EDT | 50.00 | 1.93 | 1.82 | 1.93 | -0.61 | -24.02% | 2 | 106 | 50.51% |
| NET241220P00055000 | 2024-06-05 10:20AM EDT | 55.00 | 3.04 | 2.86 | 2.99 | -0.51 | -14.37% | 3 | 159 | 49.41% |
| NET241220P00060000 | 2024-06-10 11:24AM EDT | 60.00 | 4.50 | 4.25 | 4.40 | 0.00 | - | 2 | 0 | 47.91% |
| NET241220P00065000 | 2024-06-10 10:37AM EDT | 65.00 | 6.30 | 6.05 | 6.85 | -0.20 | -3.08% | 1 | 600 | 49.98% |
| NET241220P00070000 | 2024-06-10 3:39PM EDT | 70.00 | 8.25 | 8.25 | 8.45 | -0.35 | -4.07% | 6 | 642 | 45.39% |
| NET241220P00075000 | 2024-06-05 12:50PM EDT | 75.00 | 12.40 | 10.30 | 11.75 | 0.00 | - | 1 | 0 | 47.36% |
| NET241220P00080000 | 2024-06-10 10:19AM EDT | 80.00 | 14.40 | 13.15 | 14.15 | -1.50 | -9.43% | 1 | 47 | 43.12% |
| NET241220P00085000 | 2024-05-31 11:34AM EDT | 85.00 | 17.75 | 17.35 | 18.55 | -2.89 | -14.00% | 1 | 81 | 47.05% |
| NET241220P00090000 | 2024-05-31 9:47AM EDT | 90.00 | 24.10 | 20.40 | 22.05 | 0.00 | - | 1 | 60 | 45.03% |
| NET241220P00095000 | 2024-05-31 10:58AM EDT | 95.00 | 28.60 | 24.10 | 26.20 | 0.00 | - | 5 | 142 | 45.15% |
| NET241220P00100000 | 2024-06-05 12:50PM EDT | 100.00 | 31.40 | 29.25 | 30.50 | 0.00 | - | 8 | 88 | 45.02% |
| NET241220P00105000 | 2024-05-17 2:54PM EDT | 105.00 | 31.10 | 33.70 | 35.05 | 0.00 | - | 5 | 32 | 45.62% |
| NET241220P00110000 | 2024-05-13 10:46AM EDT | 110.00 | 37.22 | 38.30 | 38.85 | 0.00 | - | 10 | 20 | 37.13% |
| NET241220P00115000 | 2024-05-29 3:25PM EDT | 115.00 | 40.10 | 41.60 | 45.30 | 0.00 | - | 12 | 5 | 54.48% |
| NET241220P00120000 | 2024-05-09 9:46AM EDT | 120.00 | 46.87 | 47.40 | 50.90 | 0.00 | - | 1 | 0 | 62.21% |
| NET241220P00125000 | 2024-05-07 9:45AM EDT | 125.00 | 51.60 | 51.80 | 55.70 | 0.00 | - | 1 | 0 | 63.75% |
| NET241220P00130000 | 2024-05-06 9:53AM EDT | 130.00 | 55.40 | 58.45 | 62.35 | 0.00 | - | 2 | 0 | 64.18% |
| NET241220P00135000 | 2024-04-30 1:20PM EDT | 135.00 | 48.35 | 65.15 | 69.45 | 0.00 | - | - | 0 | 80.71% |
| NET241220P00145000 | 2024-05-01 12:56PM EDT | 145.00 | 58.70 | 75.20 | 79.90 | 0.00 | - | - | 0 | 87.66% |
| NET241220P00150000 | 2024-05-02 10:59AM EDT | 150.00 | 62.75 | 80.20 | 84.85 | 0.00 | - | 3 | 0 | 89.97% |
| NET241220P00160000 | 2024-04-01 9:39AM EDT | 160.00 | 64.25 | 72.35 | 73.55 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.