UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.53 +0.51 (+0.65%) GOLD FUTURES
2,394.90 +35.00 (+1.48%) DOW
39,851.08 +292.97 (+0.74%) Bitcoin GBP
51,282.54 +3,010.18 (+6.24%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:10PM EDT. Market open.
Strike:120.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517C00120000 | 2024-05-15 1:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 600 | 175.00% |
| NET240524C00120000 | 2024-05-15 11:57AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.14 | -0.79 | -98.75% | 15 | 164 | 126.17% |
| NET240531C00120000 | 2024-05-08 11:09AM EDT | 2024-05-31 | 0.49 | 0.01 | 0.27 | 0.00 | - | 7 | 10 | 105.47% |
| NET240607C00120000 | 2024-05-03 9:33AM EDT | 2024-06-07 | 0.50 | 0.01 | 1.50 | 0.00 | - | 8 | 16 | 120.17% |
| NET240621C00120000 | 2024-05-14 3:22PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.03 | 0.00 | - | 12 | 1,172 | 55.47% |
| NET240719C00120000 | 2024-05-15 9:30AM EDT | 2024-07-19 | 0.08 | 0.02 | 0.16 | +0.01 | +14.29% | 15 | 414 | 50.39% |
| NET240816C00120000 | 2024-05-10 12:27PM EDT | 2024-08-16 | 0.28 | 0.15 | 0.47 | 0.00 | - | 38 | 361 | 51.03% |
| NET240920C00120000 | 2024-05-09 12:23PM EDT | 2024-09-20 | 0.57 | 0.45 | 0.48 | 0.00 | - | 7 | 123 | 47.22% |
| NET241115C00120000 | 2024-05-03 3:20PM EDT | 2024-11-15 | 1.81 | 1.35 | 1.40 | 0.00 | - | 2 | 115 | 50.12% |
| NET241220C00120000 | 2024-05-13 9:44AM EDT | 2024-12-20 | 1.67 | 1.80 | 2.02 | 0.00 | - | 10 | 594 | 50.00% |
| NET250117C00120000 | 2024-05-15 12:35PM EDT | 2025-01-17 | 2.25 | 2.15 | 2.23 | +0.17 | +8.17% | 117 | 805 | 49.26% |
| NET250620C00120000 | 2024-05-15 9:31AM EDT | 2025-06-20 | 5.40 | 5.20 | 5.35 | +0.30 | +5.88% | 5 | 131 | 51.89% |
| NET251219C00120000 | 2024-05-08 12:43PM EDT | 2025-12-19 | 8.49 | 8.80 | 10.05 | 0.00 | - | 1 | 12 | 55.36% |
| NET260116C00120000 | 2024-05-15 1:13PM EDT | 2026-01-16 | 9.42 | 9.25 | 9.45 | +0.77 | +8.90% | 1 | 189 | 53.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517P00120000 | 2024-05-03 3:10PM EDT | 2024-05-17 | 46.53 | 43.60 | 47.20 | 0.00 | - | 100 | 0 | 410.55% |
| NET240621P00120000 | 2024-05-03 3:10PM EDT | 2024-06-21 | 46.62 | 43.60 | 47.25 | 0.00 | - | 24 | 0 | 116.31% |
| NET240719P00120000 | 2024-05-06 2:45PM EDT | 2024-07-19 | 43.95 | 43.80 | 47.00 | 0.00 | - | 10 | 0 | 84.57% |
| NET240816P00120000 | 2024-05-02 12:20PM EDT | 2024-08-16 | 34.40 | 44.00 | 47.15 | 0.00 | - | 2 | 0 | 72.75% |
| NET240920P00120000 | 2024-02-13 1:01PM EDT | 2024-09-20 | 26.55 | 29.75 | 31.60 | 0.00 | - | 2 | 26 | 0.00% |
| NET241115P00120000 | 2024-04-17 3:07PM EDT | 2024-11-15 | 35.85 | 43.95 | 47.15 | 0.00 | - | 4 | 0 | 51.88% |
| NET241220P00120000 | 2024-05-09 9:46AM EDT | 2024-12-20 | 46.87 | 45.35 | 45.85 | 0.00 | - | 1 | 6 | 33.11% |
| NET250117P00120000 | 2024-04-30 2:07PM EDT | 2025-01-17 | 36.20 | 45.30 | 46.95 | 0.00 | - | 9 | 206 | 43.27% |
| NET250620P00120000 | 2024-03-25 9:43AM EDT | 2025-06-20 | 35.50 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| NET260116P00120000 | 2024-05-08 12:23PM EDT | 2026-01-16 | 49.93 | 47.90 | 49.20 | 0.00 | - | 3 | 4 | 36.76% |
© 2024 Yahoo. All rights reserved.