UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.70 +0.68 (+0.87%) GOLD FUTURES
2,392.60 +32.70 (+1.39%) DOW
39,831.90 +273.79 (+0.69%) Bitcoin GBP
51,566.87 +3,192.33 (+6.60%)
Cloudflare, Inc. (NET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Strike:95.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517C00095000 | 2024-05-14 2:47PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,718 | 93.75% |
| NET240524C00095000 | 2024-05-13 3:31PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.25 | 0.00 | - | 1 | 17 | 79.10% |
| NET240531C00095000 | 2024-05-08 12:31PM EDT | 2024-05-31 | 0.07 | 0.02 | 0.50 | 0.00 | - | 1 | 29 | 69.04% |
| NET240607C00095000 | 2024-05-03 3:09PM EDT | 2024-06-07 | 0.23 | 0.01 | 0.75 | 0.00 | - | 1 | 16 | 62.99% |
| NET240621C00095000 | 2024-05-15 10:19AM EDT | 2024-06-21 | 0.20 | 0.10 | 0.23 | +0.05 | +33.33% | 3 | 2,359 | 45.07% |
| NET240719C00095000 | 2024-05-15 11:45AM EDT | 2024-07-19 | 0.46 | 0.44 | 0.47 | -0.04 | -8.00% | 10 | 758 | 39.89% |
| NET240816C00095000 | 2024-05-15 12:17PM EDT | 2024-08-16 | 1.70 | 1.66 | 1.71 | +0.15 | +9.68% | 26 | 342 | 48.34% |
| NET240920C00095000 | 2024-05-15 12:20PM EDT | 2024-09-20 | 2.42 | 2.38 | 2.45 | +0.14 | +6.14% | 6 | 158 | 47.07% |
| NET241115C00095000 | 2024-05-15 11:29AM EDT | 2024-11-15 | 4.45 | 4.50 | 4.60 | +0.15 | +3.49% | 1 | 18 | 51.27% |
| NET241220C00095000 | 2024-05-14 10:41AM EDT | 2024-12-20 | 5.30 | 5.30 | 5.45 | +0.30 | +6.00% | 1 | 227 | 50.99% |
| NET250117C00095000 | 2024-05-15 1:15PM EDT | 2025-01-17 | 6.10 | 5.90 | 6.05 | +0.33 | +5.72% | 5 | 1,238 | 50.68% |
| NET250620C00095000 | 2024-05-15 10:55AM EDT | 2025-06-20 | 10.18 | 10.20 | 10.35 | +0.18 | +1.80% | 1 | 66 | 54.11% |
| NET251219C00095000 | 2024-05-15 12:43PM EDT | 2025-12-19 | 14.55 | 14.30 | 14.65 | -1.41 | -8.83% | 1 | 131 | 56.12% |
| NET260116C00095000 | 2024-05-15 10:56AM EDT | 2026-01-16 | 14.85 | 14.80 | 15.05 | +0.18 | +1.23% | 1 | 186 | 55.99% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517P00095000 | 2024-05-15 11:04AM EDT | 2024-05-17 | 20.78 | 20.15 | 21.75 | -0.32 | -1.52% | 34 | 10 | 166.80% |
| NET240524P00095000 | 2024-05-13 10:03AM EDT | 2024-05-24 | 22.20 | 20.30 | 21.20 | 0.00 | - | 1 | 2 | 73.05% |
| NET240531P00095000 | 2024-05-03 11:10AM EDT | 2024-05-31 | 21.50 | 19.25 | 21.65 | 0.00 | - | 1 | 5 | 95.31% |
| NET240621P00095000 | 2024-05-15 10:44AM EDT | 2024-06-21 | 20.25 | 20.45 | 20.75 | -1.25 | -5.81% | 4 | 59 | 37.50% |
| NET240719P00095000 | 2024-05-15 10:18AM EDT | 2024-07-19 | 20.99 | 20.15 | 21.00 | +0.08 | +0.38% | 1 | 222 | 36.87% |
| NET240816P00095000 | 2024-05-13 2:28PM EDT | 2024-08-16 | 22.35 | 20.70 | 21.35 | 0.00 | - | 5 | 2,071 | 36.67% |
| NET240920P00095000 | 2024-05-10 11:19AM EDT | 2024-09-20 | 23.15 | 21.50 | 21.75 | 0.00 | - | 5 | 92 | 35.63% |
| NET241115P00095000 | 2024-05-15 2:03PM EDT | 2024-11-15 | 22.95 | 22.85 | 23.10 | +5.10 | +28.57% | 2 | 28 | 39.21% |
| NET241220P00095000 | 2024-05-13 12:37PM EDT | 2024-12-20 | 24.50 | 23.40 | 24.20 | 0.00 | - | 1 | 134 | 41.91% |
| NET250117P00095000 | 2024-05-03 3:39PM EDT | 2025-01-17 | 24.80 | 23.60 | 23.95 | 0.00 | - | 1 | 211 | 38.25% |
| NET250620P00095000 | 2024-05-02 12:22PM EDT | 2025-06-20 | 22.25 | 26.25 | 26.65 | 0.00 | - | 1 | 23 | 39.86% |
| NET251219P00095000 | 2024-04-25 3:23PM EDT | 2025-12-19 | 25.25 | 28.75 | 29.85 | 0.00 | - | 4 | 25 | 41.97% |
| NET260116P00095000 | 2024-05-03 10:33AM EDT | 2026-01-16 | 30.00 | 28.65 | 29.65 | 0.00 | - | 4 | 199 | 40.46% |
© 2024 Yahoo. All rights reserved.