Cloudflare, Inc. (NET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240524C00055000 | 2024-05-14 3:19PM EDT | 55.00 | 19.05 | 18.90 | 20.25 | 0.00 | - | 1 | 1 | 113.67% |
| NET240524C00065000 | 2024-05-09 2:30PM EDT | 65.00 | 8.83 | 9.35 | 9.70 | 0.00 | - | 22 | 12 | 56.93% |
| NET240524C00067000 | 2024-05-13 10:03AM EDT | 67.00 | 7.90 | 7.40 | 8.10 | +1.75 | +28.46% | 2 | 15 | 56.74% |
| NET240524C00068500 | 2024-05-13 12:50PM EDT | 68.50 | 5.20 | 6.05 | 6.25 | 0.00 | - | 1 | 2 | 48.10% |
| NET240524C00069000 | 2024-05-10 3:41PM EDT | 69.00 | 3.80 | 5.50 | 5.85 | 0.00 | - | - | 1 | 48.49% |
| NET240524C00070000 | 2024-05-15 2:01PM EDT | 70.00 | 4.75 | 4.70 | 4.95 | +0.95 | +25.00% | 202 | 263 | 45.26% |
| NET240524C00071000 | 2024-05-15 9:30AM EDT | 71.00 | 3.80 | 3.85 | 4.15 | +0.45 | +13.43% | 1 | 8 | 43.90% |
| NET240524C00071500 | 2024-05-13 3:40PM EDT | 71.50 | 3.10 | 3.50 | 3.65 | 0.00 | - | 1 | 10 | 40.33% |
| NET240524C00072000 | 2024-05-15 11:07AM EDT | 72.00 | 2.99 | 3.10 | 3.25 | +0.39 | +15.00% | 1 | 59 | 39.01% |
| NET240524C00072500 | 2024-05-15 11:50AM EDT | 72.50 | 2.71 | 2.79 | 2.87 | +0.50 | +22.62% | 2 | 118 | 37.84% |
| NET240524C00073000 | 2024-05-15 1:26PM EDT | 73.00 | 2.65 | 2.46 | 2.50 | +0.68 | +34.52% | 248 | 652 | 36.57% |
| NET240524C00074000 | 2024-05-15 1:45PM EDT | 74.00 | 1.96 | 1.89 | 1.92 | +0.43 | +28.10% | 78 | 251 | 36.13% |
| NET240524C00075000 | 2024-05-15 2:36PM EDT | 75.00 | 1.32 | 1.34 | 1.38 | +0.20 | +17.86% | 259 | 306 | 34.67% |
| NET240524C00076000 | 2024-05-15 1:52PM EDT | 76.00 | 1.03 | 1.00 | 1.02 | +0.23 | +28.75% | 323 | 381 | 35.11% |
| NET240524C00077000 | 2024-05-15 1:57PM EDT | 77.00 | 0.73 | 0.68 | 0.73 | +0.16 | +28.07% | 46 | 58 | 35.30% |
| NET240524C00078000 | 2024-05-15 2:14PM EDT | 78.00 | 0.47 | 0.45 | 0.50 | +0.05 | +11.90% | 31 | 188 | 35.16% |
| NET240524C00079000 | 2024-05-15 1:30PM EDT | 79.00 | 0.35 | 0.30 | 0.34 | +0.06 | +20.69% | 8 | 75 | 35.35% |
| NET240524C00080000 | 2024-05-15 12:51PM EDT | 80.00 | 0.24 | 0.21 | 0.24 | +0.05 | +26.32% | 74 | 169 | 36.13% |
| NET240524C00081000 | 2024-05-14 11:06AM EDT | 81.00 | 0.18 | 0.14 | 0.18 | 0.00 | - | 6 | 30 | 37.50% |
| NET240524C00082000 | 2024-05-15 1:13PM EDT | 82.00 | 0.13 | 0.11 | 0.14 | -0.05 | -27.78% | 30 | 54 | 39.06% |
| NET240524C00083000 | 2024-05-13 3:03PM EDT | 83.00 | 0.12 | 0.07 | 0.11 | 0.00 | - | 2 | 46 | 40.63% |
| NET240524C00084000 | 2024-05-09 12:47PM EDT | 84.00 | 0.17 | 0.01 | 0.75 | 0.00 | - | 13 | 43 | 58.79% |
| NET240524C00085000 | 2024-05-14 9:48AM EDT | 85.00 | 0.10 | 0.01 | 0.18 | 0.00 | - | 1 | 121 | 52.44% |
| NET240524C00086000 | 2024-05-10 9:32AM EDT | 86.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 3 | 3 | 66.70% |
| NET240524C00087000 | 2024-05-15 10:54AM EDT | 87.00 | 0.04 | 0.01 | 0.31 | -0.04 | -50.00% | 6 | 27 | 57.91% |
| NET240524C00088000 | 2024-05-07 11:44AM EDT | 88.00 | 0.16 | 0.01 | 0.75 | 0.00 | - | 10 | 30 | 74.12% |
| NET240524C00089000 | 2024-05-14 3:56PM EDT | 89.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 5 | 38 | 77.73% |
| NET240524C00090000 | 2024-05-15 11:13AM EDT | 90.00 | 0.23 | 0.01 | 0.15 | +0.18 | +360.00% | 10 | 70 | 59.77% |
| NET240524C00091000 | 2024-05-10 12:41PM EDT | 91.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 41 | 62 | 84.67% |
| NET240524C00092000 | 2024-05-07 11:43AM EDT | 92.00 | 0.08 | 0.01 | 0.25 | 0.00 | - | 2 | 20 | 70.70% |
| NET240524C00093000 | 2024-05-03 1:10PM EDT | 93.00 | 0.30 | 0.01 | 0.75 | 0.00 | - | 3 | 11 | 91.31% |
| NET240524C00094000 | 2024-05-03 3:34PM EDT | 94.00 | 0.12 | 0.01 | 0.75 | 0.00 | - | 4 | 4 | 94.53% |
| NET240524C00095000 | 2024-05-13 3:31PM EDT | 95.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 1 | 17 | 79.30% |
| NET240524C00096000 | 2024-04-30 3:18PM EDT | 96.00 | 4.45 | 0.01 | 0.51 | 0.00 | - | 2 | 18 | 93.16% |
| NET240524C00097000 | 2024-05-15 11:13AM EDT | 97.00 | 0.08 | 0.01 | 0.23 | +0.02 | +33.33% | 10 | 29 | 83.59% |
| NET240524C00098000 | 2024-05-10 10:19AM EDT | 98.00 | 0.10 | 0.01 | 0.50 | 0.00 | - | 1 | 6 | 98.54% |
| NET240524C00099000 | 2024-05-03 11:47AM EDT | 99.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | 2 | 27 | 101.37% |
| NET240524C00100000 | 2024-05-10 2:23PM EDT | 100.00 | 0.29 | 0.01 | 0.20 | 0.00 | - | 1 | 62 | 89.26% |
| NET240524C00101000 | 2024-05-09 9:59AM EDT | 101.00 | 0.09 | 0.01 | 0.50 | 0.00 | - | 24 | 20 | 106.84% |
| NET240524C00102000 | 2024-05-02 2:53PM EDT | 102.00 | 2.79 | 0.01 | 0.50 | 0.00 | - | 2 | 6 | 109.47% |
| NET240524C00103000 | 2024-05-03 11:30AM EDT | 103.00 | 0.16 | 0.01 | 0.50 | 0.00 | - | 9 | 59 | 112.11% |
| NET240524C00104000 | 2024-05-02 2:51PM EDT | 104.00 | 2.37 | 0.01 | 0.50 | 0.00 | - | 2 | 15 | 114.65% |
| NET240524C00105000 | 2024-05-06 10:01AM EDT | 105.00 | 0.37 | 0.01 | 0.19 | 0.00 | - | 12 | 25 | 100.39% |
| NET240524C00106000 | 2024-05-02 1:07PM EDT | 106.00 | 2.13 | 0.01 | 0.50 | 0.00 | - | 6 | 3 | 119.73% |
| NET240524C00107000 | 2024-05-15 10:18AM EDT | 107.00 | 0.02 | 0.01 | 0.03 | -0.12 | -85.71% | 100 | 55 | 85.94% |
| NET240524C00108000 | 2024-05-13 3:16PM EDT | 108.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 5 | 373 | 104.69% |
| NET240524C00110000 | 2024-05-13 10:39AM EDT | 110.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | 1 | 87 | 129.49% |
| NET240524C00115000 | 2024-04-29 10:14AM EDT | 115.00 | 1.02 | 0.01 | 0.50 | 0.00 | - | 1 | 11 | 141.02% |
| NET240524C00120000 | 2024-05-15 11:57AM EDT | 120.00 | 0.01 | 0.01 | 0.14 | -0.79 | -98.75% | 15 | 164 | 126.56% |
| NET240524C00125000 | 2024-05-15 10:18AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 106 | 49 | 103.13% |
| NET240524C00130000 | 2024-05-15 10:18AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2 | 109.38% |
| NET240524C00140000 | 2024-05-10 2:19PM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 40 | 129.69% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240524P00050000 | 2024-04-30 3:14PM EDT | 50.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | - | 0 | 139.84% |
| NET240524P00055000 | 2024-05-13 10:32AM EDT | 55.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 1,166 | 78.91% |
| NET240524P00060000 | 2024-05-09 12:15PM EDT | 60.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 35 | 16 | 60.55% |
| NET240524P00062000 | 2024-05-09 10:28AM EDT | 62.00 | 0.08 | 0.01 | 0.50 | 0.00 | - | 13 | 13 | 73.93% |
| NET240524P00063000 | 2024-05-14 3:34PM EDT | 63.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 38 | 38 | 51.56% |
| NET240524P00064000 | 2024-05-14 10:09AM EDT | 64.00 | 0.23 | 0.01 | 0.20 | +0.17 | +283.33% | 1 | 9 | 52.54% |
| NET240524P00065000 | 2024-05-15 1:16PM EDT | 65.00 | 0.05 | 0.02 | 0.07 | -0.04 | -44.44% | 13 | 317 | 44.53% |
| NET240524P00066000 | 2024-05-14 3:33PM EDT | 66.00 | 0.27 | 0.01 | 0.21 | +0.16 | +145.45% | 1 | 20 | 50.68% |
| NET240524P00067000 | 2024-05-15 9:50AM EDT | 67.00 | 0.07 | 0.03 | 0.08 | -0.08 | -53.33% | 3 | 48 | 36.91% |
| NET240524P00068000 | 2024-05-15 11:47AM EDT | 68.00 | 0.10 | 0.08 | 0.12 | -0.10 | -50.00% | 12 | 107 | 35.45% |
| NET240524P00068500 | 2024-05-15 1:26PM EDT | 68.50 | 0.12 | 0.11 | 0.14 | -0.42 | -77.78% | 5 | 50 | 34.38% |
| NET240524P00069000 | 2024-05-15 10:36AM EDT | 69.00 | 0.16 | 0.15 | 0.18 | -0.17 | -51.52% | 11 | 53 | 34.08% |
| NET240524P00070000 | 2024-05-15 2:10PM EDT | 70.00 | 0.26 | 0.24 | 0.28 | -0.25 | -49.02% | 11 | 390 | 33.20% |
| NET240524P00071000 | 2024-05-15 2:14PM EDT | 71.00 | 0.40 | 0.38 | 0.42 | -0.35 | -46.67% | 69 | 97 | 32.03% |
| NET240524P00071500 | 2024-05-15 9:45AM EDT | 71.50 | 0.51 | 0.48 | 0.51 | -0.49 | -49.00% | 7 | 25 | 31.49% |
| NET240524P00072000 | 2024-05-15 1:22PM EDT | 72.00 | 0.56 | 0.58 | 0.63 | -0.50 | -47.17% | 17 | 47 | 31.20% |
| NET240524P00072500 | 2024-05-15 1:45PM EDT | 72.50 | 0.72 | 0.73 | 0.78 | -0.59 | -45.04% | 3 | 409 | 31.20% |
| NET240524P00073000 | 2024-05-15 1:46PM EDT | 73.00 | 0.90 | 0.90 | 0.94 | -0.54 | -37.50% | 33 | 264 | 30.84% |
| NET240524P00074000 | 2024-05-15 2:29PM EDT | 74.00 | 1.37 | 1.30 | 1.34 | -0.63 | -31.50% | 128 | 176 | 30.27% |
| NET240524P00075000 | 2024-05-15 2:27PM EDT | 75.00 | 1.87 | 1.81 | 1.86 | -0.71 | -27.52% | 226 | 583 | 30.03% |
| NET240524P00076000 | 2024-05-15 2:06PM EDT | 76.00 | 2.44 | 2.42 | 2.48 | -0.85 | -25.84% | 22 | 22 | 29.69% |
| NET240524P00077000 | 2024-05-15 9:30AM EDT | 77.00 | 3.15 | 3.10 | 3.20 | -2.20 | -41.12% | 2 | 26 | 29.40% |
| NET240524P00078000 | 2024-05-15 1:52PM EDT | 78.00 | 3.93 | 3.85 | 4.00 | -2.37 | -37.62% | 3 | 29 | 28.96% |
| NET240524P00079000 | 2024-05-15 1:26PM EDT | 79.00 | 4.58 | 4.70 | 5.05 | -1.46 | -24.17% | 1 | 49 | 35.55% |
| NET240524P00080000 | 2024-05-14 1:32PM EDT | 80.00 | 7.03 | 5.60 | 6.05 | 0.00 | - | 11 | 75 | 40.23% |
| NET240524P00081000 | 2024-05-10 10:35AM EDT | 81.00 | 8.61 | 6.55 | 6.85 | 0.00 | - | 4 | 27 | 35.65% |
| NET240524P00082000 | 2024-05-09 12:41PM EDT | 82.00 | 8.21 | 6.80 | 7.90 | 0.00 | - | 2 | 18 | 42.29% |
| NET240524P00083000 | 2024-05-10 10:34AM EDT | 83.00 | 10.50 | 8.40 | 8.85 | 0.00 | - | 27 | 14 | 43.07% |
| NET240524P00084000 | 2024-05-13 1:04PM EDT | 84.00 | 10.92 | 9.10 | 9.95 | 0.00 | - | 2 | 7 | 52.54% |
| NET240524P00085000 | 2024-05-08 3:44PM EDT | 85.00 | 12.61 | 9.30 | 11.40 | 0.00 | - | 3 | 1 | 74.90% |
| NET240524P00086000 | 2024-05-08 9:33AM EDT | 86.00 | 13.06 | 10.50 | 12.00 | 0.00 | - | 2 | 0 | 62.60% |
| NET240524P00087000 | 2024-05-13 10:03AM EDT | 87.00 | 14.20 | 12.00 | 13.25 | 0.00 | - | 2 | 2 | 77.64% |
| NET240524P00088000 | 2024-05-08 2:57PM EDT | 88.00 | 15.05 | 12.85 | 15.25 | 0.00 | - | 60 | 0 | 72.36% |
| NET240524P00089000 | 2024-05-06 11:03AM EDT | 89.00 | 13.77 | 14.10 | 14.90 | 0.00 | - | 5 | 1 | 66.99% |
| NET240524P00090000 | 2024-05-09 2:32PM EDT | 90.00 | 16.51 | 14.65 | 15.95 | 0.00 | - | 11 | 2 | 73.63% |
| NET240524P00091000 | 2024-05-01 12:02PM EDT | 91.00 | 9.60 | 16.25 | 16.85 | 0.00 | - | 1 | 0 | 69.34% |
| NET240524P00092000 | 2024-05-06 9:31AM EDT | 92.00 | 16.50 | 17.45 | 18.15 | 0.00 | - | 20 | 0 | 67.19% |
| NET240524P00093000 | 2024-05-03 11:12AM EDT | 93.00 | 19.79 | 18.05 | 18.85 | 0.00 | - | 2 | 0 | 75.20% |
| NET240524P00094000 | 2024-05-06 11:03AM EDT | 94.00 | 18.65 | 18.90 | 20.05 | 0.00 | - | 1 | 0 | 92.58% |
| NET240524P00095000 | 2024-05-13 10:03AM EDT | 95.00 | 22.20 | 20.30 | 21.20 | 0.00 | - | 1 | 2 | 67.58% |
| NET240524P00096000 | 2024-05-03 11:43AM EDT | 96.00 | 22.30 | 20.90 | 22.10 | 0.00 | - | 5 | 0 | 101.76% |
| NET240524P00097000 | 2024-04-15 10:08AM EDT | 97.00 | 9.85 | 21.85 | 23.20 | 0.00 | - | 1 | 0 | 110.35% |
| NET240524P00098000 | 2024-05-03 11:43AM EDT | 98.00 | 24.03 | 23.30 | 23.95 | 0.00 | - | 1 | 0 | 97.85% |
| NET240524P00099000 | 2024-04-08 9:31AM EDT | 99.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NET240524P00102000 | 2024-04-04 12:22PM EDT | 102.00 | 11.35 | 26.05 | 29.20 | 0.00 | - | 6 | 6 | 166.99% |
| NET240524P00103000 | 2024-04-30 10:55AM EDT | 103.00 | 15.15 | 26.75 | 30.30 | 0.00 | - | - | 0 | 173.73% |
| NET240524P00107000 | 2024-04-30 10:55AM EDT | 107.00 | 18.30 | 30.70 | 34.20 | 0.00 | - | - | 0 | 183.20% |
© 2024 Yahoo. All rights reserved.