Cloudflare, Inc. (NET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517C00030000 | 2024-02-13 3:27PM EDT | 30.00 | 71.25 | 62.85 | 65.60 | 0.00 | - | 5 | 4 | 2,674.02% |
| NET240517C00035000 | 2023-12-21 1:56PM EDT | 35.00 | 50.76 | 45.00 | 49.20 | 0.00 | - | 30 | 31 | 1,221.29% |
| NET240517C00040000 | 2024-03-14 3:34PM EDT | 40.00 | 53.29 | 52.20 | 54.90 | 0.00 | - | 1 | 17 | 1,875.59% |
| NET240517C00045000 | 2024-05-06 10:08AM EDT | 45.00 | 29.98 | 27.85 | 31.40 | 0.00 | - | 1 | 5 | 294.14% |
| NET240517C00050000 | 2024-05-14 1:53PM EDT | 50.00 | 23.23 | 24.35 | 24.75 | 0.00 | - | 8 | 53 | 218.75% |
| NET240517C00055000 | 2024-05-15 12:18PM EDT | 55.00 | 19.57 | 19.35 | 19.85 | +1.22 | +6.65% | 1 | 83 | 184.77% |
| NET240517C00060000 | 2024-05-14 11:02AM EDT | 60.00 | 13.37 | 14.15 | 14.80 | 0.00 | - | 4 | 64 | 104.69% |
| NET240517C00064000 | 2024-05-14 2:02PM EDT | 64.00 | 10.44 | 10.40 | 11.40 | +1.29 | +14.10% | 1 | 2 | 135.94% |
| NET240517C00065000 | 2024-05-14 3:23PM EDT | 65.00 | 9.45 | 9.25 | 9.80 | +0.98 | +11.57% | 1 | 59 | 83.20% |
| NET240517C00066000 | 2024-05-15 10:35AM EDT | 66.00 | 8.58 | 8.25 | 8.65 | +1.42 | +19.83% | 1 | 74 | 92.58% |
| NET240517C00067000 | 2024-05-14 2:30PM EDT | 67.00 | 7.59 | 6.85 | 8.05 | +1.37 | +22.03% | 1 | 15 | 115.04% |
| NET240517C00068000 | 2024-05-13 9:49AM EDT | 68.00 | 4.50 | 6.10 | 8.00 | 0.00 | - | 5 | 5 | 103.91% |
| NET240517C00069000 | 2024-05-14 9:56AM EDT | 69.00 | 5.50 | 4.65 | 6.20 | +0.35 | +6.80% | 1 | 2 | 101.17% |
| NET240517C00070000 | 2024-05-15 11:18AM EDT | 70.00 | 4.00 | 4.25 | 4.75 | +0.25 | +6.67% | 109 | 457 | 63.38% |
| NET240517C00071000 | 2024-05-15 1:33PM EDT | 71.00 | 3.75 | 3.00 | 3.65 | +1.10 | +41.51% | 2 | 63 | 46.48% |
| NET240517C00072000 | 2024-05-15 11:49AM EDT | 72.00 | 2.55 | 2.58 | 2.72 | +0.64 | +33.51% | 18 | 269 | 40.82% |
| NET240517C00073000 | 2024-05-15 1:20PM EDT | 73.00 | 1.92 | 1.72 | 1.82 | +0.65 | +51.18% | 144 | 1,950 | 34.47% |
| NET240517C00074000 | 2024-05-15 1:57PM EDT | 74.00 | 1.07 | 1.06 | 1.09 | +0.30 | +38.96% | 245 | 1,185 | 31.54% |
| NET240517C00075000 | 2024-05-15 1:55PM EDT | 75.00 | 0.60 | 0.60 | 0.63 | +0.13 | +27.66% | 489 | 3,245 | 32.47% |
| NET240517C00076000 | 2024-05-15 1:30PM EDT | 76.00 | 0.33 | 0.28 | 0.32 | +0.06 | +22.22% | 364 | 702 | 32.62% |
| NET240517C00077000 | 2024-05-15 1:43PM EDT | 77.00 | 0.14 | 0.14 | 0.17 | -0.02 | -12.50% | 136 | 443 | 34.47% |
| NET240517C00078000 | 2024-05-15 1:47PM EDT | 78.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 31 | 369 | 36.33% |
| NET240517C00079000 | 2024-05-15 12:59PM EDT | 79.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 23 | 271 | 40.04% |
| NET240517C00080000 | 2024-05-15 12:21PM EDT | 80.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 201 | 1,305 | 43.36% |
| NET240517C00081000 | 2024-05-15 1:28PM EDT | 81.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 24 | 229 | 49.22% |
| NET240517C00082000 | 2024-05-15 12:23PM EDT | 82.00 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 1 | 62 | 52.73% |
| NET240517C00083000 | 2024-05-13 10:03AM EDT | 83.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 5 | 80 | 58.20% |
| NET240517C00084000 | 2024-05-14 12:36PM EDT | 84.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 84 | 63.28% |
| NET240517C00085000 | 2024-05-15 12:51PM EDT | 85.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 6 | 2,377 | 67.19% |
| NET240517C00086000 | 2024-05-14 2:26PM EDT | 86.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 111 | 70.31% |
| NET240517C00087000 | 2024-05-08 10:12AM EDT | 87.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 35 | 314 | 75.00% |
| NET240517C00088000 | 2024-05-15 12:16PM EDT | 88.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 6 | 592 | 83.59% |
| NET240517C00089000 | 2024-05-14 10:58AM EDT | 89.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 938 | 86.72% |
| NET240517C00090000 | 2024-05-15 12:51PM EDT | 90.00 | 0.04 | 0.01 | 0.02 | +0.02 | +100.00% | 14 | 2,326 | 85.94% |
| NET240517C00091000 | 2024-05-13 12:37PM EDT | 91.00 | 0.01 | 0.01 | 0.35 | 0.00 | - | 2 | 359 | 130.47% |
| NET240517C00092000 | 2024-05-15 1:47PM EDT | 92.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 1 | 229 | 144.92% |
| NET240517C00093000 | 2024-05-15 1:41PM EDT | 93.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 150 | 74 | 98.44% |
| NET240517C00094000 | 2024-05-15 1:40PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 44 | 90.63% |
| NET240517C00095000 | 2024-05-14 2:47PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,718 | 93.75% |
| NET240517C00096000 | 2024-05-09 1:56PM EDT | 96.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 12 | 127 | 167.58% |
| NET240517C00097000 | 2024-05-13 2:52PM EDT | 97.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 46 | 97 | 109.38% |
| NET240517C00100000 | 2024-05-15 1:39PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,442 | 112.50% |
| NET240517C00105000 | 2024-05-15 12:11PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,507 | 131.25% |
| NET240517C00110000 | 2024-05-15 12:51PM EDT | 110.00 | 0.04 | 0.00 | 0.03 | +0.03 | +300.00% | 4 | 3,258 | 160.94% |
| NET240517C00115000 | 2024-05-13 9:32AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,625 | 159.38% |
| NET240517C00120000 | 2024-05-15 1:01PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 600 | 175.00% |
| NET240517C00125000 | 2024-05-13 1:54PM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 852 | 196.88% |
| NET240517C00130000 | 2024-05-15 1:01PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 319 | 196.88% |
| NET240517C00135000 | 2024-05-07 1:37PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 133 | 212.50% |
| NET240517C00140000 | 2024-05-09 10:53AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 86 | 225.00% |
| NET240517C00145000 | 2024-05-06 11:56AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 231.25% |
| NET240517C00150000 | 2024-05-08 10:44AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 37 | 243.75% |
| NET240517C00155000 | 2024-03-28 10:32AM EDT | 155.00 | 0.40 | 0.01 | 0.75 | 0.00 | - | 1 | 174 | 413.67% |
| NET240517C00160000 | 2024-03-21 12:38PM EDT | 160.00 | 0.23 | 0.00 | 0.06 | 0.00 | - | 1 | 8 | 309.38% |
| NET240517C00165000 | 2024-03-08 10:32AM EDT | 165.00 | 0.50 | 0.05 | 0.28 | 0.00 | - | 1 | 16 | 390.63% |
| NET240517C00170000 | 2024-05-15 1:08PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 190 | 2,643 | 281.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240517P00030000 | 2024-03-06 11:15AM EDT | 30.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 1 | 26 | 503.91% |
| NET240517P00035000 | 2024-04-04 2:28PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 811 | 275.00% |
| NET240517P00040000 | 2024-04-23 2:55PM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 98 | 231.25% |
| NET240517P00045000 | 2024-05-03 9:33AM EDT | 45.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 51 | 123 | 187.50% |
| NET240517P00050000 | 2024-05-07 12:24PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 880 | 150.00% |
| NET240517P00055000 | 2024-05-13 11:20AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,649 | 118.75% |
| NET240517P00060000 | 2024-05-14 10:58AM EDT | 60.00 | 0.06 | 0.01 | 0.02 | +0.05 | +500.00% | 5 | 2,372 | 98.44% |
| NET240517P00062000 | 2024-05-14 3:44PM EDT | 62.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | 36 | 37 | 136.13% |
| NET240517P00063000 | 2024-05-13 10:05AM EDT | 63.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 5 | 6 | 83.59% |
| NET240517P00064000 | 2024-05-13 11:53AM EDT | 64.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 11 | 12 | 80.47% |
| NET240517P00065000 | 2024-05-15 1:47PM EDT | 65.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 23 | 1,584 | 67.19% |
| NET240517P00066000 | 2024-05-15 11:56AM EDT | 66.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 1 | 76 | 66.41% |
| NET240517P00067000 | 2024-05-14 3:52PM EDT | 67.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 21 | 78 | 58.98% |
| NET240517P00068000 | 2024-05-14 3:44PM EDT | 68.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 4 | 144 | 53.13% |
| NET240517P00069000 | 2024-05-15 1:14PM EDT | 69.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 4 | 216 | 46.09% |
| NET240517P00070000 | 2024-05-15 1:12PM EDT | 70.00 | 0.04 | 0.04 | 0.05 | -0.10 | -71.43% | 78 | 5,141 | 40.23% |
| NET240517P00071000 | 2024-05-15 1:02PM EDT | 71.00 | 0.06 | 0.06 | 0.08 | -0.19 | -76.00% | 24 | 216 | 36.33% |
| NET240517P00072000 | 2024-05-15 1:12PM EDT | 72.00 | 0.11 | 0.13 | 0.15 | -0.38 | -77.55% | 100 | 448 | 33.40% |
| NET240517P00073000 | 2024-05-15 1:49PM EDT | 73.00 | 0.26 | 0.25 | 0.30 | -0.57 | -68.67% | 100 | 330 | 31.15% |
| NET240517P00074000 | 2024-05-15 1:56PM EDT | 74.00 | 0.58 | 0.55 | 0.61 | -0.82 | -58.57% | 140 | 1,007 | 30.37% |
| NET240517P00075000 | 2024-05-15 1:26PM EDT | 75.00 | 0.96 | 1.06 | 1.12 | -1.04 | -52.00% | 112 | 2,351 | 30.18% |
| NET240517P00076000 | 2024-05-15 12:30PM EDT | 76.00 | 1.72 | 1.73 | 1.89 | -1.12 | -39.44% | 5 | 285 | 33.59% |
| NET240517P00077000 | 2024-05-15 12:54PM EDT | 77.00 | 2.96 | 2.55 | 2.87 | -1.04 | -26.00% | 1 | 134 | 43.16% |
| NET240517P00078000 | 2024-05-15 9:30AM EDT | 78.00 | 3.70 | 3.45 | 3.65 | -1.40 | -27.45% | 2 | 442 | 37.31% |
| NET240517P00079000 | 2024-05-15 1:26PM EDT | 79.00 | 4.36 | 4.25 | 4.75 | -0.79 | -15.34% | 1 | 7 | 53.52% |
| NET240517P00080000 | 2024-05-15 1:52PM EDT | 80.00 | 5.60 | 5.40 | 6.00 | -1.20 | -17.65% | 4 | 782 | 57.03% |
| NET240517P00081000 | 2024-05-10 10:35AM EDT | 81.00 | 8.61 | 6.20 | 6.90 | 0.00 | - | 1 | 19 | 80.66% |
| NET240517P00082000 | 2024-05-10 10:35AM EDT | 82.00 | 9.50 | 7.25 | 7.85 | 0.00 | - | 3 | 29 | 84.77% |
| NET240517P00083000 | 2024-05-13 10:03AM EDT | 83.00 | 10.20 | 8.25 | 9.30 | 0.00 | - | 1 | 12 | 85.74% |
| NET240517P00084000 | 2024-05-10 10:34AM EDT | 84.00 | 11.34 | 9.00 | 9.80 | 0.00 | - | 67 | 4 | 95.12% |
| NET240517P00085000 | 2024-05-15 12:33PM EDT | 85.00 | 10.47 | 10.35 | 11.50 | -0.43 | -3.94% | 7 | 910 | 112.89% |
| NET240517P00086000 | 2024-05-08 3:13PM EDT | 86.00 | 14.10 | 10.60 | 11.85 | 0.00 | - | 2 | 6 | 113.48% |
| NET240517P00087000 | 2024-05-14 11:45AM EDT | 87.00 | 14.00 | 11.95 | 13.30 | 0.00 | - | 20 | 0 | 91.02% |
| NET240517P00088000 | 2024-05-09 3:00PM EDT | 88.00 | 14.85 | 12.25 | 15.10 | 0.00 | - | 32 | 1 | 105.47% |
| NET240517P00089000 | 2024-05-08 3:13PM EDT | 89.00 | 16.40 | 13.35 | 14.75 | 0.00 | - | 24 | 0 | 121.68% |
| NET240517P00090000 | 2024-05-14 3:27PM EDT | 90.00 | 16.50 | 15.10 | 15.90 | 0.00 | - | 70 | 38 | 144.14% |
| NET240517P00091000 | 2024-05-08 3:13PM EDT | 91.00 | 18.95 | 16.40 | 16.90 | 0.00 | - | 10 | 0 | 117.19% |
| NET240517P00092000 | 2024-05-08 3:13PM EDT | 92.00 | 19.90 | 16.05 | 17.90 | 0.00 | - | 2 | 0 | 156.45% |
| NET240517P00093000 | 2024-05-02 3:02PM EDT | 93.00 | 9.75 | 18.35 | 18.75 | 0.00 | - | - | 0 | 50.00% |
| NET240517P00094000 | 2024-05-02 10:36AM EDT | 94.00 | 11.20 | 18.50 | 20.50 | 0.00 | - | 3 | 0 | 217.09% |
| NET240517P00095000 | 2024-05-15 11:04AM EDT | 95.00 | 20.78 | 20.15 | 21.75 | -0.32 | -1.52% | 34 | 10 | 179.30% |
| NET240517P00096000 | 2024-05-07 1:49PM EDT | 96.00 | 22.10 | 21.30 | 21.85 | 0.00 | - | 5 | 0 | 117.19% |
| NET240517P00097000 | 2024-05-13 11:03AM EDT | 97.00 | 23.80 | 21.30 | 23.15 | 0.00 | - | 1 | 0 | 209.57% |
| NET240517P00100000 | 2024-05-14 3:27PM EDT | 100.00 | 26.15 | 24.20 | 27.30 | 0.00 | - | 31 | 32 | 180.47% |
| NET240517P00105000 | 2024-05-08 3:05PM EDT | 105.00 | 30.90 | 28.55 | 32.30 | 0.00 | - | 5 | 0 | 337.11% |
| NET240517P00110000 | 2024-05-09 3:03PM EDT | 110.00 | 36.95 | 33.65 | 36.90 | 0.00 | - | 2 | 0 | 339.84% |
| NET240517P00115000 | 2024-05-08 3:13PM EDT | 115.00 | 43.85 | 38.65 | 41.85 | 0.00 | - | 256 | 0 | 362.11% |
| NET240517P00120000 | 2024-05-03 3:10PM EDT | 120.00 | 46.53 | 43.60 | 47.20 | 0.00 | - | 100 | 0 | 411.13% |
| NET240517P00125000 | 2024-05-03 3:10PM EDT | 125.00 | 51.60 | 48.65 | 52.10 | 0.00 | - | 10 | 0 | 427.34% |
| NET240517P00130000 | 2024-02-12 4:41PM EDT | 130.00 | 27.85 | 34.50 | 35.30 | 0.00 | - | - | 26 | 0.00% |
| NET240517P00140000 | 2024-04-10 3:30PM EDT | 140.00 | 45.35 | 66.05 | 70.05 | 0.00 | - | - | 0 | 554.00% |
| NET240517P00145000 | 2024-04-11 1:44PM EDT | 145.00 | 49.40 | 71.05 | 75.00 | 0.00 | - | - | 0 | 572.17% |
© 2024 Yahoo. All rights reserved.