Cloudflare, Inc. (NET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240531C00055000 | 2024-05-14 3:19PM EDT | 55.00 | 20.16 | 18.40 | 20.60 | +1.07 | +5.61% | 1 | 1 | 97.07% |
| NET240531C00065000 | 2024-05-20 9:33AM EDT | 65.00 | 9.95 | 9.15 | 9.90 | 0.00 | - | 10 | 15 | 51.56% |
| NET240531C00068000 | 2024-05-17 12:23PM EDT | 68.00 | 7.88 | 6.10 | 7.10 | 0.00 | - | 1 | 1 | 60.45% |
| NET240531C00070000 | 2024-05-21 10:09AM EDT | 70.00 | 5.48 | 4.10 | 6.00 | -0.24 | -4.20% | 2 | 119 | 70.68% |
| NET240531C00071000 | 2024-05-20 11:29AM EDT | 71.00 | 4.85 | 4.05 | 4.20 | 0.00 | - | 3 | 77 | 43.56% |
| NET240531C00071500 | 2024-05-16 10:20AM EDT | 71.50 | 4.15 | 3.65 | 3.85 | 0.00 | - | - | 70 | 43.70% |
| NET240531C00072000 | 2024-05-21 10:19AM EDT | 72.00 | 3.90 | 3.35 | 3.55 | +0.10 | +2.63% | 1 | 58 | 44.58% |
| NET240531C00072500 | 2024-05-21 1:42PM EDT | 72.50 | 3.40 | 3.00 | 3.15 | -0.15 | -4.23% | 2 | 17 | 42.82% |
| NET240531C00073000 | 2024-05-21 1:30PM EDT | 73.00 | 2.78 | 2.73 | 2.79 | -0.37 | -11.75% | 4 | 1,088 | 41.65% |
| NET240531C00074000 | 2024-05-21 3:02PM EDT | 74.00 | 2.22 | 2.16 | 2.22 | -0.59 | -21.00% | 34 | 502 | 41.31% |
| NET240531C00075000 | 2024-05-21 3:56PM EDT | 75.00 | 1.79 | 1.69 | 1.74 | -0.50 | -21.83% | 112 | 1,241 | 41.26% |
| NET240531C00076000 | 2024-05-21 3:55PM EDT | 76.00 | 1.29 | 1.28 | 1.34 | -0.61 | -32.11% | 21 | 577 | 41.26% |
| NET240531C00077000 | 2024-05-21 3:56PM EDT | 77.00 | 1.00 | 0.95 | 1.01 | -0.44 | -30.56% | 8 | 178 | 41.24% |
| NET240531C00078000 | 2024-05-21 10:28AM EDT | 78.00 | 1.00 | 0.70 | 0.75 | -0.12 | -10.71% | 24 | 459 | 41.31% |
| NET240531C00079000 | 2024-05-21 3:47PM EDT | 79.00 | 0.51 | 0.52 | 0.57 | -0.34 | -40.00% | 60 | 370 | 42.04% |
| NET240531C00080000 | 2024-05-21 3:45PM EDT | 80.00 | 0.38 | 0.38 | 0.41 | -0.27 | -41.54% | 48 | 1,985 | 42.09% |
| NET240531C00081000 | 2024-05-21 2:16PM EDT | 81.00 | 0.31 | 0.28 | 0.31 | -0.14 | -31.11% | 3 | 236 | 42.97% |
| NET240531C00082000 | 2024-05-21 10:36AM EDT | 82.00 | 0.32 | 0.20 | 0.23 | 0.00 | - | 1 | 127 | 43.65% |
| NET240531C00083000 | 2024-05-21 1:50PM EDT | 83.00 | 0.20 | 0.14 | 0.17 | -0.09 | -31.03% | 21 | 245 | 44.24% |
| NET240531C00084000 | 2024-05-21 3:45PM EDT | 84.00 | 0.12 | 0.10 | 0.13 | -0.08 | -40.00% | 2 | 14 | 45.31% |
| NET240531C00085000 | 2024-05-21 2:21PM EDT | 85.00 | 0.12 | 0.05 | 0.12 | -0.03 | -20.00% | 15 | 386 | 47.85% |
| NET240531C00086000 | 2024-05-20 9:47AM EDT | 86.00 | 0.28 | 0.05 | 0.47 | 0.00 | - | 1 | 8 | 60.35% |
| NET240531C00087000 | 2024-05-20 11:31AM EDT | 87.00 | 0.09 | 0.03 | 1.00 | 0.00 | - | 1 | 15 | 75.98% |
| NET240531C00088000 | 2024-05-21 11:35AM EDT | 88.00 | 0.06 | 0.03 | 0.10 | 0.00 | - | 12 | 227 | 51.76% |
| NET240531C00089000 | 2024-05-20 11:30AM EDT | 89.00 | 0.07 | 0.02 | 0.75 | 0.00 | - | 2 | 38 | 77.64% |
| NET240531C00090000 | 2024-05-17 11:03AM EDT | 90.00 | 0.03 | 0.02 | 0.17 | 0.00 | - | 1 | 49 | 61.13% |
| NET240531C00091000 | 2024-05-20 10:53AM EDT | 91.00 | 0.60 | 0.01 | 0.75 | 0.00 | - | 1 | 66 | 84.28% |
| NET240531C00092000 | 2024-05-15 12:20PM EDT | 92.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 35 | 87.40% |
| NET240531C00093000 | 2024-05-16 3:00PM EDT | 93.00 | 0.08 | 0.02 | 0.75 | 0.00 | - | 12 | 47 | 91.21% |
| NET240531C00094000 | 2024-05-17 2:18PM EDT | 94.00 | 0.07 | 0.02 | 0.75 | 0.00 | - | 2 | 19 | 94.53% |
| NET240531C00095000 | 2024-05-16 1:30PM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 97.07% |
| NET240531C00096000 | 2024-05-13 2:50PM EDT | 96.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 77 | 100.20% |
| NET240531C00097000 | 2024-05-02 11:19AM EDT | 97.00 | 4.75 | 0.02 | 0.75 | 0.00 | - | 1 | 4 | 103.81% |
| NET240531C00098000 | 2024-05-06 9:30AM EDT | 98.00 | 0.30 | 0.01 | 0.75 | 0.00 | - | 1 | 8 | 106.54% |
| NET240531C00099000 | 2024-04-18 12:58PM EDT | 99.00 | 3.85 | 0.01 | 0.75 | 0.00 | - | 1 | 18 | 109.47% |
| NET240531C00100000 | 2024-05-21 2:06PM EDT | 100.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 52 | 811 | 71.09% |
| NET240531C00101000 | 2024-05-10 9:33AM EDT | 101.00 | 0.75 | 0.01 | 0.75 | 0.00 | - | 7 | 78 | 115.23% |
| NET240531C00102000 | 2024-04-29 9:55AM EDT | 102.00 | 3.20 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 117.77% |
| NET240531C00103000 | 2024-05-21 2:06PM EDT | 103.00 | 0.02 | 0.01 | 0.03 | -3.23 | -99.38% | 100 | 3 | 77.34% |
| NET240531C00104000 | 2024-05-06 11:00AM EDT | 104.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 123.24% |
| NET240531C00105000 | 2024-05-20 10:20AM EDT | 105.00 | 0.05 | 0.01 | 0.74 | 0.00 | - | 37 | 159 | 125.98% |
| NET240531C00106000 | 2024-05-02 1:06PM EDT | 106.00 | 2.37 | 0.01 | 0.75 | 0.00 | - | 184 | 58 | 128.91% |
| NET240531C00107000 | 2024-05-15 12:12PM EDT | 107.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 15 | 131.54% |
| NET240531C00110000 | 2024-05-14 3:23PM EDT | 110.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 3 | 58 | 139.16% |
| NET240531C00115000 | 2024-05-14 9:57AM EDT | 115.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 150.78% |
| NET240531C00120000 | 2024-05-20 12:07PM EDT | 120.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 162.11% |
| NET240531C00125000 | 2024-05-03 3:43PM EDT | 125.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 172.66% |
| NET240531C00130000 | 2024-05-03 9:33AM EDT | 130.00 | 0.27 | 0.01 | 0.75 | 0.00 | - | 1 | 6 | 183.20% |
| NET240531C00135000 | 2024-05-21 11:54AM EDT | 135.00 | 0.01 | 0.00 | 0.10 | -0.29 | -96.67% | 20 | 2 | 144.92% |
| NET240531C00140000 | 2024-05-21 2:15PM EDT | 140.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 61 | 141.41% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240531P00050000 | 2024-05-21 11:49AM EDT | 50.00 | 0.01 | 0.00 | 0.10 | -0.11 | -91.67% | 20 | 11 | 107.81% |
| NET240531P00055000 | 2024-05-20 12:52PM EDT | 55.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 4 | 27 | 78.91% |
| NET240531P00060000 | 2024-05-17 10:08AM EDT | 60.00 | 0.06 | 0.02 | 0.65 | 0.00 | - | 1 | 62 | 90.23% |
| NET240531P00062000 | 2024-05-10 3:06PM EDT | 62.00 | 0.21 | 0.02 | 1.25 | 0.00 | - | - | 2 | 94.24% |
| NET240531P00063000 | 2024-05-20 1:15PM EDT | 63.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 3 | 60 | 50.39% |
| NET240531P00064000 | 2024-05-20 12:03PM EDT | 64.00 | 0.07 | 0.03 | 0.14 | 0.00 | - | 3 | 17 | 50.78% |
| NET240531P00065000 | 2024-05-21 3:53PM EDT | 65.00 | 0.11 | 0.06 | 0.17 | +0.02 | +22.22% | 34 | 208 | 53.42% |
| NET240531P00066000 | 2024-05-21 3:45PM EDT | 66.00 | 0.13 | 0.07 | 0.15 | -0.07 | -35.00% | 2 | 36 | 47.27% |
| NET240531P00067000 | 2024-05-21 3:01PM EDT | 67.00 | 0.14 | 0.13 | 0.16 | -0.02 | -12.50% | 7 | 80 | 43.16% |
| NET240531P00068000 | 2024-05-21 3:37PM EDT | 68.00 | 0.20 | 0.20 | 0.23 | 0.00 | - | 3 | 207 | 41.99% |
| NET240531P00068500 | 2024-05-21 3:47PM EDT | 68.50 | 0.26 | 0.25 | 0.27 | -0.03 | -10.34% | 46 | 10 | 41.26% |
| NET240531P00069000 | 2024-05-21 2:14PM EDT | 69.00 | 0.29 | 0.30 | 0.33 | +0.01 | +3.57% | 23 | 82 | 41.02% |
| NET240531P00070000 | 2024-05-21 3:53PM EDT | 70.00 | 0.45 | 0.44 | 0.47 | +0.07 | +18.42% | 37 | 524 | 40.14% |
| NET240531P00071000 | 2024-05-21 2:19PM EDT | 71.00 | 0.64 | 0.63 | 0.85 | +0.10 | +18.52% | 26 | 1,245 | 44.34% |
| NET240531P00071500 | 2024-05-21 2:20PM EDT | 71.50 | 0.76 | 0.76 | 0.82 | +0.12 | +18.75% | 9 | 158 | 40.04% |
| NET240531P00072000 | 2024-05-21 3:58PM EDT | 72.00 | 0.93 | 0.90 | 0.95 | +0.17 | +22.37% | 41 | 430 | 39.50% |
| NET240531P00072500 | 2024-05-21 2:53PM EDT | 72.50 | 1.09 | 1.06 | 1.12 | +0.18 | +19.78% | 10 | 246 | 39.50% |
| NET240531P00073000 | 2024-05-21 3:47PM EDT | 73.00 | 1.30 | 1.25 | 1.31 | +0.26 | +25.00% | 44 | 409 | 39.50% |
| NET240531P00074000 | 2024-05-21 3:51PM EDT | 74.00 | 1.76 | 1.68 | 1.75 | +0.33 | +23.08% | 56 | 567 | 39.50% |
| NET240531P00075000 | 2024-05-21 3:42PM EDT | 75.00 | 2.25 | 2.20 | 2.27 | +0.41 | +22.28% | 61 | 584 | 39.43% |
| NET240531P00076000 | 2024-05-21 1:49PM EDT | 76.00 | 2.56 | 2.79 | 2.85 | +0.21 | +8.94% | 60 | 717 | 38.94% |
| NET240531P00077000 | 2024-05-21 3:55PM EDT | 77.00 | 3.45 | 3.40 | 3.60 | +0.52 | +17.75% | 4 | 209 | 40.58% |
| NET240531P00078000 | 2024-05-21 3:24PM EDT | 78.00 | 4.23 | 4.15 | 5.00 | +0.58 | +15.89% | 5 | 35 | 56.25% |
| NET240531P00079000 | 2024-05-21 3:49PM EDT | 79.00 | 5.16 | 4.85 | 5.25 | +0.91 | +21.41% | 15 | 60 | 43.75% |
| NET240531P00080000 | 2024-05-21 3:49PM EDT | 80.00 | 5.97 | 5.65 | 6.30 | +0.57 | +10.56% | 10 | 32 | 50.44% |
| NET240531P00081000 | 2024-05-06 11:21AM EDT | 81.00 | 7.20 | 6.50 | 8.05 | 0.00 | - | 4 | 19 | 54.79% |
| NET240531P00082000 | 2024-05-14 10:39AM EDT | 82.00 | 9.07 | 7.50 | 8.20 | 0.00 | - | 1 | 35 | 57.18% |
| NET240531P00083000 | 2024-05-20 2:18PM EDT | 83.00 | 8.20 | 8.40 | 8.95 | 0.00 | - | 2 | 18 | 52.25% |
| NET240531P00084000 | 2024-05-03 11:58AM EDT | 84.00 | 10.75 | 8.70 | 11.10 | 0.00 | - | 1 | 10 | 53.91% |
| NET240531P00085000 | 2024-05-14 2:49PM EDT | 85.00 | 11.88 | 9.50 | 11.60 | 0.00 | - | 1 | 22 | 83.64% |
| NET240531P00086000 | 2024-05-14 3:51PM EDT | 86.00 | 12.60 | 11.40 | 12.20 | 0.00 | - | 3 | 12 | 55.57% |
| NET240531P00087000 | 2024-05-20 10:51AM EDT | 87.00 | 12.30 | 11.85 | 13.85 | 0.00 | - | 1 | 9 | 62.21% |
| NET240531P00088000 | 2024-05-06 12:13PM EDT | 88.00 | 13.75 | 13.30 | 14.90 | 0.00 | - | 31 | 3 | 78.32% |
| NET240531P00089000 | 2024-05-20 10:51AM EDT | 89.00 | 14.30 | 13.50 | 16.10 | 0.00 | - | 1 | 7 | 65.53% |
| NET240531P00090000 | 2024-05-08 10:05AM EDT | 90.00 | 17.26 | 14.55 | 16.60 | 0.00 | - | 2 | 1 | 105.03% |
| NET240531P00091000 | 2024-05-03 9:53AM EDT | 91.00 | 16.00 | 16.30 | 17.40 | 0.00 | - | 7 | 8 | 75.39% |
| NET240531P00093000 | 2024-04-11 1:12PM EDT | 93.00 | 7.20 | 19.90 | 22.90 | 0.00 | - | - | 0 | 168.85% |
| NET240531P00094000 | 2024-04-11 11:41AM EDT | 94.00 | 7.85 | 20.15 | 23.45 | 0.00 | - | - | 5 | 157.32% |
| NET240531P00095000 | 2024-05-03 11:10AM EDT | 95.00 | 21.50 | 20.00 | 21.45 | 0.00 | - | 1 | 5 | 76.17% |
| NET240531P00096000 | 2024-05-08 10:39AM EDT | 96.00 | 23.40 | 21.25 | 23.00 | 0.00 | - | 1 | 5 | 107.23% |
| NET240531P00097000 | 2024-04-15 2:33PM EDT | 97.00 | 11.85 | 22.25 | 22.95 | 0.00 | - | 11 | 0 | 100.49% |
| NET240531P00098000 | 2024-04-11 11:21AM EDT | 98.00 | 10.15 | 24.05 | 27.80 | 0.00 | - | - | 3 | 176.81% |
| NET240531P00099000 | 2024-04-11 2:08PM EDT | 99.00 | 10.15 | 25.05 | 29.00 | 0.00 | - | - | 1 | 183.45% |
| NET240531P00100000 | 2024-05-06 11:26AM EDT | 100.00 | 24.80 | 23.60 | 27.50 | 0.00 | - | 1 | 0 | 171.88% |
| NET240531P00101000 | 2024-04-11 2:08PM EDT | 101.00 | 11.35 | 27.05 | 30.80 | 0.00 | - | - | 3 | 188.09% |
| NET240531P00103000 | 2024-05-01 2:29PM EDT | 103.00 | 16.90 | 26.55 | 30.60 | 0.00 | - | 1 | 0 | 185.55% |
© 2024 Yahoo. All rights reserved.