UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
77.76 -0.90 (-1.14%) GOLD FUTURES
2,391.10 -34.80 (-1.43%) DOW
39,726.85 -146.14 (-0.37%) Bitcoin GBP
54,828.64 -15.04 (-0.03%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:00PM EDT. Market open.
Strike:85.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240524C00085000 | 2024-05-21 9:43AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.26 | 0.00 | - | 2 | 114 | 85.94% |
| NET240531C00085000 | 2024-05-22 1:06PM EDT | 2024-05-31 | 0.12 | 0.10 | 0.14 | 0.00 | - | 34 | 395 | 47.46% |
| NET240607C00085000 | 2024-05-22 11:15AM EDT | 2024-06-07 | 0.22 | 0.22 | 0.24 | -0.01 | -4.35% | 2 | 96 | 40.97% |
| NET240614C00085000 | 2024-05-17 2:27PM EDT | 2024-06-14 | 0.53 | 0.40 | 0.42 | 0.00 | - | 2 | 31 | 39.84% |
| NET240621C00085000 | 2024-05-22 1:44PM EDT | 2024-06-21 | 0.57 | 0.55 | 0.59 | +0.06 | +11.32% | 22 | 2,898 | 38.72% |
| NET240628C00085000 | 2024-05-21 11:19AM EDT | 2024-06-28 | 0.81 | 0.67 | 0.87 | 0.00 | - | 2 | 19 | 39.75% |
| NET240719C00085000 | 2024-05-22 11:42AM EDT | 2024-07-19 | 1.47 | 1.45 | 1.47 | +0.14 | +10.53% | 12 | 974 | 38.89% |
| NET240816C00085000 | 2024-05-22 1:00PM EDT | 2024-08-16 | 3.50 | 3.40 | 3.50 | +0.28 | +8.70% | 4 | 621 | 48.34% |
| NET240920C00085000 | 2024-05-22 11:11AM EDT | 2024-09-20 | 4.30 | 4.30 | 4.40 | +0.05 | +1.18% | 4 | 202 | 46.41% |
| NET241115C00085000 | 2024-05-22 10:14AM EDT | 2024-11-15 | 7.02 | 6.75 | 7.15 | -0.18 | -2.50% | 1 | 512 | 51.05% |
| NET241220C00085000 | 2024-05-20 9:30AM EDT | 2024-12-20 | 8.35 | 7.80 | 8.10 | 0.00 | - | 1 | 246 | 51.10% |
| NET250117C00085000 | 2024-05-22 9:52AM EDT | 2025-01-17 | 8.50 | 8.50 | 8.80 | -0.30 | -3.41% | 3 | 1,559 | 50.94% |
| NET250620C00085000 | 2024-05-20 1:02PM EDT | 2025-06-20 | 13.40 | 13.05 | 13.35 | 0.00 | - | 49 | 66 | 54.45% |
| NET251219C00085000 | 2024-05-15 9:41AM EDT | 2025-12-19 | 18.30 | 17.25 | 17.75 | 0.00 | - | 2 | 61 | 56.59% |
| NET260116C00085000 | 2024-05-15 11:06AM EDT | 2026-01-16 | 17.85 | 17.70 | 18.10 | 0.00 | - | 1 | 158 | 56.32% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240524P00085000 | 2024-05-08 3:44PM EDT | 2024-05-24 | 12.61 | 9.10 | 10.35 | 0.00 | - | 5 | 1 | 96.48% |
| NET240531P00085000 | 2024-05-22 9:48AM EDT | 2024-05-31 | 10.42 | 9.60 | 11.15 | -1.46 | -12.29% | 7 | 22 | 54.20% |
| NET240607P00085000 | 2024-05-08 10:15AM EDT | 2024-06-07 | 12.80 | 10.00 | 10.60 | 0.00 | - | 5 | 5 | 49.17% |
| NET240614P00085000 | 2024-05-22 10:32AM EDT | 2024-06-14 | 10.57 | 9.95 | 10.90 | -2.78 | -20.82% | 2 | 21 | 48.19% |
| NET240621P00085000 | 2024-05-20 1:16PM EDT | 2024-06-21 | 9.87 | 10.25 | 11.10 | 0.00 | - | 1 | 1,016 | 45.90% |
| NET240719P00085000 | 2024-05-20 9:54AM EDT | 2024-07-19 | 11.37 | 10.90 | 11.30 | 0.00 | - | 5 | 753 | 35.67% |
| NET240816P00085000 | 2024-05-22 10:10AM EDT | 2024-08-16 | 12.65 | 12.40 | 12.60 | +0.01 | +0.08% | 2 | 250 | 40.50% |
| NET240920P00085000 | 2024-05-06 2:28PM EDT | 2024-09-20 | 14.50 | 12.90 | 13.20 | 0.00 | - | 10 | 817 | 38.15% |
| NET241115P00085000 | 2024-05-17 11:36AM EDT | 2024-11-15 | 14.80 | 15.00 | 15.20 | 0.00 | - | 99 | 125 | 41.86% |
| NET241220P00085000 | 2024-05-16 10:13AM EDT | 2024-12-20 | 16.40 | 15.50 | 15.85 | 0.00 | - | 13 | 81 | 41.22% |
| NET250117P00085000 | 2024-05-22 10:32AM EDT | 2025-01-17 | 16.25 | 16.05 | 16.25 | +0.45 | +2.85% | 1 | 3,951 | 40.45% |
| NET250620P00085000 | 2024-05-22 9:30AM EDT | 2025-06-20 | 19.12 | 18.85 | 19.30 | -1.83 | -8.74% | 3 | 371 | 41.53% |
| NET251219P00085000 | 2024-03-20 2:56PM EDT | 2025-12-19 | 17.02 | 20.15 | 20.70 | 0.00 | - | 1 | 30 | 38.10% |
| NET260116P00085000 | 2024-05-02 9:52AM EDT | 2026-01-16 | 20.25 | 21.75 | 23.10 | 0.00 | - | 5 | 48 | 43.45% |
© 2024 Yahoo. All rights reserved.