UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.75 +0.73 (+0.94%) GOLD FUTURES
2,392.10 +32.20 (+1.36%) DOW
39,828.24 +270.13 (+0.68%) Bitcoin GBP
51,622.25 +3,224.95 (+6.66%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Strike:65.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517C00065000 | 2024-05-14 3:23PM EDT | 2024-05-17 | 9.45 | 9.30 | 9.75 | +0.98 | +11.57% | 1 | 59 | 94.14% |
| NET240524C00065000 | 2024-05-09 2:30PM EDT | 2024-05-24 | 8.83 | 9.40 | 9.70 | 0.00 | - | 22 | 12 | 53.42% |
| NET240531C00065000 | 2024-05-10 12:26PM EDT | 2024-05-31 | 8.08 | 9.55 | 9.90 | 0.00 | - | 3 | 5 | 54.79% |
| NET240607C00065000 | 2024-04-29 3:29PM EDT | 2024-06-07 | 25.32 | 9.75 | 10.05 | 0.00 | - | - | 1 | 49.95% |
| NET240614C00065000 | 2024-05-13 12:45PM EDT | 2024-06-14 | 9.45 | 9.80 | 11.40 | 0.00 | - | 1 | 1 | 54.59% |
| NET240621C00065000 | 2024-05-15 9:41AM EDT | 2024-06-21 | 10.75 | 10.35 | 10.45 | +1.25 | +13.16% | 14 | 439 | 46.85% |
| NET240628C00065000 | 2024-05-14 9:54AM EDT | 2024-06-28 | 10.90 | 9.90 | 11.35 | 0.00 | - | 10 | 15 | 55.64% |
| NET240719C00065000 | 2024-05-10 10:54AM EDT | 2024-07-19 | 9.84 | 11.15 | 11.40 | 0.00 | - | 7 | 50 | 46.48% |
| NET240816C00065000 | 2024-05-14 3:23PM EDT | 2024-08-16 | 12.44 | 12.65 | 13.15 | 0.00 | - | 3 | 49 | 51.72% |
| NET240920C00065000 | 2024-05-10 3:44PM EDT | 2024-09-20 | 12.45 | 13.65 | 14.25 | 0.00 | - | 6 | 245 | 51.36% |
| NET241115C00065000 | 2024-05-14 10:32AM EDT | 2024-11-15 | 15.75 | 16.35 | 16.50 | 0.00 | - | 1 | 118 | 56.59% |
| NET241220C00065000 | 2024-05-10 11:37AM EDT | 2024-12-20 | 15.85 | 17.20 | 17.35 | 0.00 | - | 1 | 16 | 56.14% |
| NET250117C00065000 | 2024-05-15 12:12PM EDT | 2025-01-17 | 18.05 | 17.70 | 18.05 | +1.40 | +8.41% | 1 | 559 | 55.69% |
| NET250620C00065000 | 2024-05-13 12:37PM EDT | 2025-06-20 | 21.30 | 21.90 | 22.15 | 0.00 | - | 1 | 16 | 59.00% |
| NET251219C00065000 | 2024-03-06 10:45AM EDT | 2025-12-19 | 47.00 | 44.10 | 45.20 | 0.00 | - | 2 | 162 | 125.24% |
| NET260116C00065000 | 2024-05-10 2:02PM EDT | 2026-01-16 | 24.74 | 25.40 | 27.25 | 0.00 | - | 1 | 785 | 60.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517P00065000 | 2024-05-15 1:47PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 23 | 1,584 | 67.19% |
| NET240524P00065000 | 2024-05-15 1:16PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.07 | -0.04 | -44.44% | 13 | 317 | 44.73% |
| NET240531P00065000 | 2024-05-15 12:50PM EDT | 2024-05-31 | 0.17 | 0.16 | 0.18 | -0.09 | -34.62% | 15 | 207 | 41.50% |
| NET240607P00065000 | 2024-05-15 1:14PM EDT | 2024-06-07 | 0.27 | 0.28 | 0.52 | -0.22 | -44.90% | 22 | 299 | 46.09% |
| NET240614P00065000 | 2024-05-15 2:10PM EDT | 2024-06-14 | 0.48 | 0.45 | 0.50 | -0.20 | -29.41% | 1 | 59 | 40.09% |
| NET240621P00065000 | 2024-05-15 1:47PM EDT | 2024-06-21 | 0.64 | 0.62 | 0.68 | -0.22 | -25.58% | 49 | 1,760 | 39.89% |
| NET240628P00065000 | 2024-05-15 1:47PM EDT | 2024-06-28 | 0.81 | 0.82 | 0.87 | -0.33 | -28.95% | 6 | 2 | 39.89% |
| NET240719P00065000 | 2024-05-15 2:21PM EDT | 2024-07-19 | 1.26 | 1.25 | 1.31 | -0.38 | -23.17% | 16 | 2,107 | 38.50% |
| NET240816P00065000 | 2024-05-15 1:27PM EDT | 2024-08-16 | 2.73 | 2.77 | 2.82 | -0.47 | -14.69% | 7 | 329 | 45.92% |
| NET240920P00065000 | 2024-05-14 9:44AM EDT | 2024-09-20 | 3.83 | 3.45 | 3.55 | 0.00 | - | 7 | 232 | 44.37% |
| NET241115P00065000 | 2024-05-14 10:06AM EDT | 2024-11-15 | 5.47 | 5.20 | 5.30 | 0.00 | - | 1 | 1,393 | 46.99% |
| NET241220P00065000 | 2024-05-09 2:38PM EDT | 2024-12-20 | 5.80 | 5.75 | 5.95 | -0.50 | -7.94% | 1 | 682 | 46.40% |
| NET250117P00065000 | 2024-05-15 1:02PM EDT | 2025-01-17 | 6.10 | 6.10 | 6.25 | -0.45 | -6.87% | 2 | 3,989 | 45.13% |
| NET250620P00065000 | 2024-05-15 1:58PM EDT | 2025-06-20 | 9.18 | 9.00 | 9.20 | -0.27 | -2.86% | 29 | 149 | 46.36% |
| NET251219P00065000 | 2024-05-15 11:37AM EDT | 2025-12-19 | 11.72 | 11.55 | 11.95 | -0.76 | -6.09% | 4 | 257 | 46.86% |
| NET260116P00065000 | 2024-05-15 12:19PM EDT | 2026-01-16 | 11.81 | 11.80 | 12.00 | -0.49 | -3.98% | 2 | 121 | 45.92% |
© 2024 Yahoo. All rights reserved.