UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.78 +0.76 (+0.97%) GOLD FUTURES
2,391.50 +31.60 (+1.34%) DOW
39,846.37 +288.26 (+0.73%) Bitcoin GBP
51,787.68 +3,347.69 (+6.91%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Strike:125.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517C00125000 | 2024-05-13 1:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 852 | 198.44% |
| NET240524C00125000 | 2024-05-15 10:18AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 106 | 49 | 103.13% |
| NET240531C00125000 | 2024-05-03 3:43PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.51 | 0.00 | - | 1 | 6 | 124.81% |
| NET240607C00125000 | 2024-05-02 3:29PM EDT | 2024-06-07 | 0.63 | 0.00 | 0.48 | 0.00 | - | 18 | 8 | 103.71% |
| NET240621C00125000 | 2024-05-14 9:51AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 2,389 | 61.33% |
| NET240719C00125000 | 2024-05-14 9:51AM EDT | 2024-07-19 | 0.08 | 0.04 | 0.14 | 0.00 | - | 1 | 1,526 | 54.10% |
| NET240816C00125000 | 2024-05-09 9:49AM EDT | 2024-08-16 | 0.31 | 0.11 | 0.30 | 0.00 | - | 5 | 185 | 51.07% |
| NET240920C00125000 | 2024-05-15 2:50PM EDT | 2024-09-20 | 0.38 | 0.31 | 0.37 | -0.02 | -5.00% | 181 | 124 | 48.10% |
| NET241115C00125000 | 2024-05-13 3:47PM EDT | 2024-11-15 | 1.09 | 1.06 | 1.10 | 0.00 | - | 1 | 96 | 50.00% |
| NET241220C00125000 | 2024-05-13 9:44AM EDT | 2024-12-20 | 1.37 | 1.43 | 1.59 | 0.00 | - | 10 | 258 | 50.45% |
| NET250117C00125000 | 2024-05-15 11:32AM EDT | 2025-01-17 | 1.85 | 1.75 | 1.81 | +0.14 | +8.19% | 101 | 792 | 49.18% |
| NET250620C00125000 | 2024-05-15 9:59AM EDT | 2025-06-20 | 4.60 | 4.55 | 4.65 | +0.05 | +1.10% | 214 | 56 | 51.75% |
| NET251219C00125000 | 2024-05-13 1:55PM EDT | 2025-12-19 | 7.82 | 7.80 | 8.20 | 0.00 | - | 2 | 63 | 53.52% |
| NET260116C00125000 | 2024-05-14 10:26AM EDT | 2026-01-16 | 8.45 | 8.35 | 8.55 | 0.00 | - | 10 | 412 | 53.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517P00125000 | 2024-05-03 3:10PM EDT | 2024-05-17 | 51.60 | 48.75 | 51.40 | 0.00 | - | 10 | 0 | 350.39% |
| NET240621P00125000 | 2024-05-03 3:10PM EDT | 2024-06-21 | 51.65 | 48.65 | 52.30 | 0.00 | - | 20 | 0 | 120.41% |
| NET240719P00125000 | 2024-05-03 3:10PM EDT | 2024-07-19 | 51.58 | 48.95 | 51.60 | 0.00 | - | 10 | 0 | 79.15% |
| NET240816P00125000 | 2024-04-19 12:33PM EDT | 2024-08-16 | 41.43 | 49.70 | 51.85 | 0.00 | - | 20 | 0 | 70.36% |
| NET240920P00125000 | 2024-05-01 10:37AM EDT | 2024-09-20 | 39.40 | 49.75 | 52.00 | 0.00 | - | 1 | 0 | 61.94% |
| NET241115P00125000 | 2024-04-04 12:31PM EDT | 2024-11-15 | 34.13 | 49.05 | 52.90 | 0.00 | - | 1 | 6 | 59.70% |
| NET241220P00125000 | 2024-05-07 9:45AM EDT | 2024-12-20 | 51.60 | 49.70 | 51.45 | 0.00 | - | 1 | 0 | 41.63% |
| NET250117P00125000 | 2024-05-01 1:05PM EDT | 2025-01-17 | 41.05 | 48.70 | 52.30 | 0.00 | - | 1 | 0 | 47.19% |
© 2024 Yahoo. All rights reserved.