UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.76 +0.74 (+0.95%) GOLD FUTURES
2,392.40 +32.50 (+1.38%) DOW
39,839.02 +280.91 (+0.71%) Bitcoin GBP
51,781.00 +3,365.16 (+6.95%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:04PM EDT. Market open.
Strike:90.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517C00090000 | 2024-05-15 12:51PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.02 | +0.02 | +100.00% | 14 | 2,326 | 85.94% |
| NET240524C00090000 | 2024-05-15 11:13AM EDT | 2024-05-24 | 0.23 | 0.01 | 0.15 | +0.18 | +360.00% | 10 | 70 | 59.18% |
| NET240531C00090000 | 2024-05-15 2:11PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.11 | -0.11 | -68.75% | 5 | 44 | 47.85% |
| NET240607C00090000 | 2024-05-15 12:23PM EDT | 2024-06-07 | 0.10 | 0.10 | 0.20 | -0.16 | -61.54% | 1 | 35 | 45.12% |
| NET240614C00090000 | 2024-05-14 11:49AM EDT | 2024-06-14 | 0.21 | 0.20 | 0.52 | 0.00 | - | 5 | 94 | 49.51% |
| NET240621C00090000 | 2024-05-15 2:23PM EDT | 2024-06-21 | 0.31 | 0.31 | 0.34 | -0.05 | -13.89% | 145 | 1,485 | 40.23% |
| NET240628C00090000 | 2024-05-15 11:35AM EDT | 2024-06-28 | 0.51 | 0.40 | 1.51 | +0.04 | +8.51% | 1 | 9 | 57.10% |
| NET240719C00090000 | 2024-05-15 1:02PM EDT | 2024-07-19 | 0.90 | 0.81 | 0.85 | +0.10 | +12.50% | 69 | 430 | 38.97% |
| NET240816C00090000 | 2024-05-15 1:15PM EDT | 2024-08-16 | 2.56 | 2.41 | 2.46 | +0.27 | +11.79% | 12 | 352 | 47.85% |
| NET240920C00090000 | 2024-05-14 12:21PM EDT | 2024-09-20 | 3.15 | 3.30 | 3.35 | 0.00 | - | 33 | 724 | 46.88% |
| NET241115C00090000 | 2024-05-15 11:29AM EDT | 2024-11-15 | 5.65 | 5.65 | 5.75 | +0.45 | +8.65% | 1 | 184 | 51.36% |
| NET241220C00090000 | 2024-05-13 3:55PM EDT | 2024-12-20 | 6.40 | 6.50 | 6.65 | 0.00 | - | 401 | 497 | 51.07% |
| NET250117C00090000 | 2024-05-15 11:05AM EDT | 2025-01-17 | 7.11 | 7.20 | 7.30 | +0.18 | +2.60% | 29 | 874 | 50.95% |
| NET250620C00090000 | 2024-05-15 2:06PM EDT | 2025-06-20 | 11.70 | 11.55 | 11.75 | +1.05 | +9.86% | 1 | 71 | 54.29% |
| NET251219C00090000 | 2024-05-14 12:48PM EDT | 2025-12-19 | 15.50 | 15.65 | 16.10 | 0.00 | - | 1 | 130 | 56.30% |
| NET260116C00090000 | 2024-05-15 12:22PM EDT | 2026-01-16 | 16.60 | 15.95 | 16.45 | +0.60 | +3.75% | 1 | 247 | 55.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517P00090000 | 2024-05-14 3:27PM EDT | 2024-05-17 | 16.50 | 15.10 | 15.90 | 0.00 | - | 70 | 38 | 144.14% |
| NET240524P00090000 | 2024-05-09 2:32PM EDT | 2024-05-24 | 16.51 | 14.65 | 15.95 | 0.00 | - | 11 | 2 | 81.54% |
| NET240531P00090000 | 2024-05-08 10:05AM EDT | 2024-05-31 | 17.26 | 14.05 | 15.85 | 0.00 | - | 4 | 1 | 58.50% |
| NET240607P00090000 | 2024-04-30 11:45AM EDT | 2024-06-07 | 7.65 | 14.30 | 16.65 | 0.00 | - | - | 3 | 70.12% |
| NET240614P00090000 | 2024-05-06 12:33PM EDT | 2024-06-14 | 15.90 | 13.80 | 17.20 | 0.00 | - | - | 1 | 71.09% |
| NET240621P00090000 | 2024-05-15 12:43PM EDT | 2024-06-21 | 15.67 | 15.60 | 17.05 | -1.38 | -8.09% | 8 | 860 | 62.01% |
| NET240719P00090000 | 2024-05-15 12:43PM EDT | 2024-07-19 | 15.85 | 15.90 | 16.75 | -0.54 | -3.29% | 5 | 313 | 43.53% |
| NET240816P00090000 | 2024-05-09 11:26AM EDT | 2024-08-16 | 17.45 | 16.95 | 17.15 | 0.00 | - | 4 | 282 | 40.38% |
| NET240920P00090000 | 2024-05-09 11:17AM EDT | 2024-09-20 | 18.55 | 17.45 | 17.70 | 0.00 | - | 5 | 104 | 38.65% |
| NET241115P00090000 | 2024-05-13 9:32AM EDT | 2024-11-15 | 19.86 | 19.10 | 19.30 | 0.00 | - | 10 | 70 | 41.33% |
| NET241220P00090000 | 2024-05-14 10:01AM EDT | 2024-12-20 | 20.10 | 19.60 | 19.95 | 0.00 | - | 1 | 60 | 41.05% |
| NET250117P00090000 | 2024-05-15 1:06PM EDT | 2025-01-17 | 19.90 | 20.00 | 20.25 | -1.76 | -8.13% | 6 | 761 | 40.00% |
| NET250620P00090000 | 2024-05-09 3:45PM EDT | 2025-06-20 | 23.53 | 22.85 | 23.70 | 0.00 | - | 1 | 463 | 43.01% |
| NET251219P00090000 | 2024-05-07 3:55PM EDT | 2025-12-19 | 25.98 | 25.40 | 25.80 | 0.00 | - | 5 | 6 | 41.34% |
| NET260116P00090000 | 2024-05-02 2:16PM EDT | 2026-01-16 | 22.35 | 25.20 | 26.10 | 0.00 | - | 4 | 377 | 41.17% |
© 2024 Yahoo. All rights reserved.