UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.90 +0.88 (+1.13%) GOLD FUTURES
2,392.80 +32.90 (+1.39%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,944.17 +3,412.09 (+7.03%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:115.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517C00115000 | 2024-05-13 9:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,625 | 162.50% |
| NET240524C00115000 | 2024-04-29 10:14AM EDT | 2024-05-24 | 1.02 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 140.82% |
| NET240531C00115000 | 2024-05-14 9:57AM EDT | 2024-05-31 | 0.20 | 0.01 | 0.51 | 0.00 | - | 1 | 11 | 108.69% |
| NET240607C00115000 | 2024-04-26 12:22PM EDT | 2024-06-07 | 1.30 | 0.00 | 1.28 | 0.00 | - | 1 | 1 | 108.79% |
| NET240621C00115000 | 2024-05-15 2:23PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.04 | 0.00 | - | 30 | 612 | 52.73% |
| NET240719C00115000 | 2024-05-13 9:36AM EDT | 2024-07-19 | 0.11 | 0.03 | 0.17 | 0.00 | - | 50 | 269 | 51.47% |
| NET240816C00115000 | 2024-05-15 3:54PM EDT | 2024-08-16 | 0.39 | 0.36 | 0.39 | +0.01 | +2.86% | 2 | 662 | 49.76% |
| NET240920C00115000 | 2024-05-15 2:39PM EDT | 2024-09-20 | 0.63 | 0.60 | 0.64 | -0.04 | -5.97% | 1 | 832 | 46.92% |
| NET241115C00115000 | 2024-05-14 12:12PM EDT | 2024-11-15 | 1.68 | 1.69 | 1.74 | 0.00 | - | 1 | 47 | 50.20% |
| NET241220C00115000 | 2024-05-13 9:42AM EDT | 2024-12-20 | 1.99 | 2.22 | 2.29 | 0.00 | - | 1 | 500 | 49.93% |
| NET250117C00115000 | 2024-05-15 2:17PM EDT | 2025-01-17 | 2.66 | 2.62 | 2.70 | +0.28 | +11.76% | 1 | 532 | 49.55% |
| NET250620C00115000 | 2024-05-14 11:45AM EDT | 2025-06-20 | 5.75 | 5.70 | 6.10 | 0.00 | - | 1 | 174 | 51.97% |
| NET251219C00115000 | 2024-04-03 9:35AM EDT | 2025-12-19 | 22.31 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| NET260116C00115000 | 2024-05-10 2:49PM EDT | 2026-01-16 | 10.15 | 10.10 | 10.35 | +0.80 | +8.56% | 1 | 96 | 54.33% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517P00115000 | 2024-05-08 3:13PM EDT | 2024-05-17 | 43.85 | 38.70 | 41.10 | 0.00 | - | 256 | 0 | 269.92% |
| NET240621P00115000 | 2024-05-06 2:45PM EDT | 2024-06-21 | 41.50 | 38.75 | 42.10 | 0.00 | - | 81 | 0 | 102.93% |
| NET240719P00115000 | 2024-05-02 1:27PM EDT | 2024-07-19 | 28.80 | 39.55 | 41.20 | 0.00 | - | 22 | 0 | 60.55% |
| NET240816P00115000 | 2024-03-28 2:05PM EDT | 2024-08-16 | 23.85 | 29.35 | 30.15 | 0.00 | - | 1 | 39 | 0.00% |
| NET240920P00115000 | 2024-02-13 1:53PM EDT | 2024-09-20 | 23.30 | 26.00 | 27.15 | 0.00 | - | 18 | 45 | 0.00% |
| NET241115P00115000 | 2024-04-29 12:08PM EDT | 2024-11-15 | 30.56 | 40.55 | 40.85 | 0.00 | - | 1 | 0 | 27.78% |
| NET241220P00115000 | 2024-04-22 2:39PM EDT | 2024-12-20 | 34.00 | 40.60 | 41.05 | 0.00 | - | 12 | 24 | 30.74% |
| NET250117P00115000 | 2024-05-08 11:29AM EDT | 2025-01-17 | 42.90 | 40.65 | 41.15 | 0.00 | - | 32 | 74 | 30.59% |
| NET250620P00115000 | 2024-04-12 1:35PM EDT | 2025-06-20 | 33.45 | 43.70 | 46.50 | 0.00 | - | 9 | 9 | 51.39% |
| NET260116P00115000 | 2024-05-03 10:24AM EDT | 2026-01-16 | 45.22 | 43.85 | 46.25 | 0.00 | - | 1 | 3 | 40.91% |
© 2024 Yahoo. All rights reserved.