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
2,391.80 +31.90 (+1.35%) DOW
39,829.19 +271.08 (+0.69%) Bitcoin GBP
51,866.32 +3,449.66 (+7.12%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Strike:80.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517C00080000 | 2024-05-15 12:21PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 201 | 1,305 | 44.14% |
| NET240524C00080000 | 2024-05-15 12:51PM EDT | 2024-05-24 | 0.24 | 0.21 | 0.23 | +0.05 | +26.32% | 74 | 169 | 35.45% |
| NET240531C00080000 | 2024-05-15 12:52PM EDT | 2024-05-31 | 0.80 | 0.74 | 0.77 | +0.19 | +31.15% | 22 | 430 | 40.77% |
| NET240607C00080000 | 2024-05-15 2:10PM EDT | 2024-06-07 | 1.10 | 1.02 | 1.08 | +0.21 | +23.60% | 23 | 191 | 39.60% |
| NET240614C00080000 | 2024-05-15 12:51PM EDT | 2024-06-14 | 1.48 | 1.20 | 1.46 | +0.20 | +15.63% | 11 | 463 | 40.16% |
| NET240621C00080000 | 2024-05-15 2:39PM EDT | 2024-06-21 | 1.70 | 1.66 | 1.71 | +0.15 | +9.68% | 321 | 4,501 | 39.31% |
| NET240628C00080000 | 2024-05-15 2:16PM EDT | 2024-06-28 | 2.05 | 1.32 | 2.24 | +0.15 | +7.89% | 13 | 3 | 41.80% |
| NET240719C00080000 | 2024-05-15 1:23PM EDT | 2024-07-19 | 3.00 | 2.85 | 2.89 | +0.38 | +14.50% | 13 | 872 | 40.05% |
| NET240816C00080000 | 2024-05-15 2:43PM EDT | 2024-08-16 | 5.15 | 5.10 | 5.20 | +0.25 | +5.10% | 40 | 298 | 49.39% |
| NET240920C00080000 | 2024-05-15 2:36PM EDT | 2024-09-20 | 6.25 | 6.25 | 6.35 | -0.05 | -0.79% | 13 | 205 | 48.74% |
| NET241115C00080000 | 2024-05-15 12:11PM EDT | 2024-11-15 | 9.03 | 8.90 | 9.00 | +0.53 | +6.24% | 2 | 220 | 53.04% |
| NET241220C00080000 | 2024-05-15 2:31PM EDT | 2024-12-20 | 9.88 | 9.80 | 10.00 | +0.48 | +5.11% | 6 | 454 | 52.76% |
| NET250117C00080000 | 2024-05-15 11:11AM EDT | 2025-01-17 | 10.52 | 10.55 | 10.70 | +0.37 | +3.65% | 1 | 870 | 52.66% |
| NET250620C00080000 | 2024-05-14 12:48PM EDT | 2025-06-20 | 13.80 | 15.00 | 15.25 | 0.00 | - | 1 | 29 | 55.91% |
| NET251219C00080000 | 2024-05-15 10:12AM EDT | 2025-12-19 | 19.51 | 18.90 | 19.90 | +0.76 | +4.05% | 2 | 166 | 58.06% |
| NET260116C00080000 | 2024-05-15 2:32PM EDT | 2026-01-16 | 19.80 | 19.10 | 19.95 | +0.49 | +2.54% | 18 | 502 | 57.05% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517P00080000 | 2024-05-15 2:41PM EDT | 2024-05-17 | 5.59 | 5.55 | 5.85 | -1.21 | -17.79% | 7 | 782 | 62.70% |
| NET240524P00080000 | 2024-05-14 1:32PM EDT | 2024-05-24 | 7.03 | 5.70 | 5.85 | 0.00 | - | 11 | 75 | 34.38% |
| NET240531P00080000 | 2024-05-14 9:59AM EDT | 2024-05-31 | 6.60 | 5.60 | 6.30 | 0.00 | - | 1 | 31 | 38.23% |
| NET240607P00080000 | 2024-05-15 1:30PM EDT | 2024-06-07 | 6.25 | 5.95 | 6.60 | -1.28 | -17.00% | 1 | 13 | 37.53% |
| NET240614P00080000 | 2024-05-07 9:49AM EDT | 2024-06-14 | 8.40 | 6.65 | 6.80 | 0.00 | - | 1 | 6 | 35.94% |
| NET240621P00080000 | 2024-05-15 2:33PM EDT | 2024-06-21 | 7.00 | 6.90 | 7.05 | -0.77 | -9.91% | 17 | 3,359 | 35.60% |
| NET240719P00080000 | 2024-05-15 9:33AM EDT | 2024-07-19 | 7.63 | 7.75 | 7.85 | -1.02 | -11.79% | 4 | 322 | 34.20% |
| NET240816P00080000 | 2024-05-14 11:25AM EDT | 2024-08-16 | 10.36 | 9.70 | 9.80 | 0.00 | - | 1 | 1,087 | 42.33% |
| NET240920P00080000 | 2024-05-13 1:47PM EDT | 2024-09-20 | 11.45 | 10.45 | 10.55 | 0.00 | - | 1 | 872 | 40.48% |
| NET241115P00080000 | 2024-05-14 2:49PM EDT | 2024-11-15 | 13.17 | 12.45 | 12.85 | 0.00 | - | 1 | 375 | 44.79% |
| NET241220P00080000 | 2024-05-15 12:36PM EDT | 2024-12-20 | 13.25 | 13.05 | 13.25 | -0.30 | -2.21% | 1 | 48 | 42.81% |
| NET250117P00080000 | 2024-05-15 11:04AM EDT | 2025-01-17 | 13.60 | 13.50 | 13.65 | -1.30 | -8.72% | 34 | 3,348 | 41.96% |
| NET250620P00080000 | 2024-05-09 1:58PM EDT | 2025-06-20 | 17.28 | 16.55 | 16.85 | 0.00 | - | 8 | 39 | 43.25% |
| NET251219P00080000 | 2024-05-03 10:26AM EDT | 2025-12-19 | 20.30 | 19.25 | 19.60 | 0.00 | - | 2 | 31 | 43.26% |
| NET260116P00080000 | 2024-05-15 2:32PM EDT | 2026-01-16 | 19.65 | 19.50 | 19.85 | -0.60 | -2.96% | 4 | 727 | 42.92% |
© 2024 Yahoo. All rights reserved.