Cloudflare, Inc. (NET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:43PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240607C00055000 | 2024-05-21 11:38AM EDT | 55.00 | 20.21 | 20.10 | 21.10 | 0.00 | - | 1 | 7 | 108.30% |
| NET240607C00060000 | 2024-05-16 11:11AM EDT | 60.00 | 15.35 | 14.80 | 16.25 | 0.00 | - | 2 | 2 | 81.25% |
| NET240607C00065000 | 2024-04-29 3:29PM EDT | 65.00 | 25.32 | 9.95 | 11.00 | 0.00 | - | - | 1 | 56.89% |
| NET240607C00066000 | 2024-05-13 1:29PM EDT | 66.00 | 8.21 | 9.40 | 9.70 | 0.00 | - | 2 | 2 | 54.69% |
| NET240607C00070000 | 2024-05-22 10:03AM EDT | 70.00 | 5.43 | 5.85 | 6.10 | -0.47 | -7.97% | 3 | 21 | 48.00% |
| NET240607C00071000 | 2024-05-20 9:32AM EDT | 71.00 | 5.15 | 4.90 | 5.30 | 0.00 | - | 4 | 40 | 46.24% |
| NET240607C00072000 | 2024-05-16 11:39AM EDT | 72.00 | 5.10 | 4.40 | 4.55 | 0.00 | - | 2 | 13 | 44.78% |
| NET240607C00073000 | 2024-05-22 12:57PM EDT | 73.00 | 3.75 | 3.70 | 3.85 | +0.24 | +6.84% | 20 | 49 | 43.41% |
| NET240607C00074000 | 2024-05-20 2:43PM EDT | 74.00 | 2.60 | 3.10 | 3.25 | -0.70 | -21.21% | 1 | 95 | 42.85% |
| NET240607C00075000 | 2024-05-22 12:30PM EDT | 75.00 | 2.84 | 2.59 | 2.69 | +0.61 | +27.35% | 15 | 488 | 42.04% |
| NET240607C00076000 | 2024-05-22 12:13PM EDT | 76.00 | 2.17 | 2.09 | 2.31 | +0.32 | +17.30% | 105 | 139 | 43.12% |
| NET240607C00077000 | 2024-05-22 10:44AM EDT | 77.00 | 1.88 | 1.69 | 1.80 | +0.42 | +28.77% | 4 | 1,705 | 41.28% |
| NET240607C00078000 | 2024-05-22 11:46AM EDT | 78.00 | 1.44 | 1.36 | 1.43 | -0.08 | -5.26% | 1,174 | 210 | 40.75% |
| NET240607C00079000 | 2024-05-21 3:40PM EDT | 79.00 | 0.90 | 1.08 | 1.14 | 0.00 | - | 21 | 35 | 40.65% |
| NET240607C00080000 | 2024-05-22 12:57PM EDT | 80.00 | 0.84 | 0.84 | 0.89 | +0.12 | +16.67% | 19 | 244 | 40.41% |
| NET240607C00081000 | 2024-05-21 11:34AM EDT | 81.00 | 0.70 | 0.67 | 0.71 | 0.00 | - | 1 | 368 | 40.72% |
| NET240607C00082000 | 2024-05-21 12:50PM EDT | 82.00 | 0.51 | 0.51 | 0.55 | 0.00 | - | 5 | 41 | 40.72% |
| NET240607C00083000 | 2024-05-22 12:27PM EDT | 83.00 | 0.46 | 0.40 | 0.43 | +0.13 | +39.39% | 1 | 17 | 40.97% |
| NET240607C00084000 | 2024-05-22 11:31AM EDT | 84.00 | 0.28 | 0.31 | 0.34 | -0.03 | -9.68% | 1 | 9 | 41.41% |
| NET240607C00085000 | 2024-05-22 11:15AM EDT | 85.00 | 0.22 | 0.23 | 0.27 | -0.01 | -4.35% | 2 | 96 | 41.90% |
| NET240607C00086000 | 2024-05-22 12:00PM EDT | 86.00 | 0.22 | 0.19 | 0.22 | +0.01 | +4.76% | 15 | 26 | 42.68% |
| NET240607C00087000 | 2024-05-16 3:35PM EDT | 87.00 | 0.30 | 0.15 | 0.17 | 0.00 | - | 3 | 42 | 42.87% |
| NET240607C00088000 | 2024-05-21 1:45PM EDT | 88.00 | 0.10 | 0.04 | 0.17 | 0.00 | - | 2 | 48 | 45.41% |
| NET240607C00089000 | 2024-05-21 2:30PM EDT | 89.00 | 0.06 | 0.01 | 1.25 | 0.00 | - | 3 | 12 | 65.58% |
| NET240607C00090000 | 2024-05-15 12:23PM EDT | 90.00 | 0.10 | 0.02 | 0.75 | 0.00 | - | 1 | 35 | 60.25% |
| NET240607C00091000 | 2024-05-22 11:58AM EDT | 91.00 | 0.09 | 0.07 | 0.29 | +0.08 | +800.00% | 14 | 1 | 53.32% |
| NET240607C00092000 | 2024-05-13 11:35AM EDT | 92.00 | 0.15 | 0.01 | 0.25 | 0.00 | - | 2 | 39 | 52.34% |
| NET240607C00093000 | 2024-05-06 10:57AM EDT | 93.00 | 0.41 | 0.01 | 1.00 | 0.00 | - | - | 1 | 72.66% |
| NET240607C00094000 | 2024-05-16 12:26PM EDT | 94.00 | 0.35 | 0.01 | 1.00 | 0.00 | - | 2 | 10 | 75.24% |
| NET240607C00095000 | 2024-05-20 10:14AM EDT | 95.00 | 0.04 | 0.01 | 1.00 | 0.00 | - | 15 | 7 | 77.78% |
| NET240607C00097000 | 2024-04-25 2:29PM EDT | 97.00 | 4.25 | 0.01 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| NET240607C00098000 | 2024-05-08 9:31AM EDT | 98.00 | 0.11 | 0.01 | 1.09 | 0.00 | - | 1 | 3 | 86.91% |
| NET240607C00099000 | 2024-05-03 3:25PM EDT | 99.00 | 0.30 | 0.01 | 1.08 | 0.00 | - | 3 | 7 | 89.06% |
| NET240607C00100000 | 2024-05-01 9:54AM EDT | 100.00 | 3.75 | 0.01 | 1.00 | 0.00 | - | - | 1 | 89.84% |
| NET240607C00105000 | 2024-05-21 11:40AM EDT | 105.00 | 0.20 | 0.01 | 0.20 | 0.00 | - | 1 | 5 | 75.78% |
| NET240607C00110000 | 2024-05-20 10:49AM EDT | 110.00 | 0.05 | 0.01 | 0.21 | 0.00 | - | 3 | 14 | 84.96% |
| NET240607C00115000 | 2024-04-26 12:22PM EDT | 115.00 | 1.30 | 0.01 | 1.00 | 0.00 | - | 1 | 1 | 120.70% |
| NET240607C00120000 | 2024-05-03 9:33AM EDT | 120.00 | 0.50 | 0.01 | 0.75 | 0.00 | - | 8 | 16 | 122.85% |
| NET240607C00125000 | 2024-05-02 3:29PM EDT | 125.00 | 0.63 | 0.01 | 0.20 | 0.00 | - | 18 | 8 | 107.03% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240607P00055000 | 2024-05-21 10:55AM EDT | 55.00 | 0.32 | 0.01 | 0.63 | 0.00 | - | 1 | 3 | 91.70% |
| NET240607P00060000 | 2024-05-20 10:23AM EDT | 60.00 | 0.04 | 0.01 | 0.14 | 0.00 | - | 1 | 80 | 52.93% |
| NET240607P00061000 | 2024-05-09 1:15PM EDT | 61.00 | 0.22 | 0.01 | 1.00 | 0.00 | - | 4 | 4 | 74.12% |
| NET240607P00064000 | 2024-05-20 10:15AM EDT | 64.00 | 0.17 | 0.02 | 0.11 | 0.00 | - | 1 | 13 | 42.58% |
| NET240607P00065000 | 2024-05-22 12:03PM EDT | 65.00 | 0.12 | 0.10 | 0.16 | -0.04 | -25.00% | 6 | 277 | 42.19% |
| NET240607P00066000 | 2024-05-22 12:01PM EDT | 66.00 | 0.15 | 0.15 | 0.18 | -0.06 | -28.57% | 1 | 22 | 39.55% |
| NET240607P00067000 | 2024-05-22 11:52AM EDT | 67.00 | 0.23 | 0.22 | 0.24 | -0.05 | -17.86% | 3 | 18 | 38.48% |
| NET240607P00068000 | 2024-05-17 3:03PM EDT | 68.00 | 0.28 | 0.30 | 0.34 | -0.22 | -44.00% | 14 | 73 | 38.09% |
| NET240607P00069000 | 2024-05-22 11:17AM EDT | 69.00 | 0.50 | 0.42 | 0.46 | -0.03 | -5.66% | 9 | 36 | 37.40% |
| NET240607P00070000 | 2024-05-22 12:33PM EDT | 70.00 | 0.59 | 0.59 | 0.63 | -0.13 | -18.06% | 10 | 283 | 37.06% |
| NET240607P00071000 | 2024-05-22 12:05PM EDT | 71.00 | 0.79 | 0.80 | 0.85 | -0.24 | -23.30% | 4 | 4 | 36.77% |
| NET240607P00072000 | 2024-05-22 11:17AM EDT | 72.00 | 1.20 | 1.06 | 1.13 | -0.17 | -12.41% | 3 | 153 | 36.57% |
| NET240607P00073000 | 2024-05-20 11:42AM EDT | 73.00 | 1.45 | 1.39 | 1.46 | -0.10 | -6.45% | 3 | 58 | 36.23% |
| NET240607P00074000 | 2024-05-21 3:59PM EDT | 74.00 | 2.10 | 1.78 | 1.84 | -0.08 | -3.67% | 1 | 85 | 35.65% |
| NET240607P00075000 | 2024-05-21 12:37PM EDT | 75.00 | 2.50 | 2.21 | 2.45 | 0.00 | - | 27 | 62 | 37.62% |
| NET240607P00076000 | 2024-05-20 11:16AM EDT | 76.00 | 3.23 | 2.75 | 2.84 | 0.00 | - | 1 | 17 | 35.08% |
| NET240607P00077000 | 2024-05-09 11:28AM EDT | 77.00 | 4.80 | 3.30 | 3.40 | 0.00 | - | 48 | 60 | 34.11% |
| NET240607P00078000 | 2024-05-20 1:36PM EDT | 78.00 | 4.10 | 4.00 | 4.15 | 0.00 | - | 1 | 16 | 35.21% |
| NET240607P00079000 | 2024-05-21 1:30PM EDT | 79.00 | 5.17 | 4.65 | 4.80 | 0.00 | - | 1 | 8 | 33.45% |
| NET240607P00080000 | 2024-05-16 1:09PM EDT | 80.00 | 5.15 | 4.70 | 5.60 | 0.00 | - | 3 | 14 | 33.35% |
| NET240607P00081000 | 2024-05-09 3:43PM EDT | 81.00 | 8.20 | 6.25 | 7.45 | 0.00 | - | 10 | 10 | 54.59% |
| NET240607P00082000 | 2024-05-16 11:46AM EDT | 82.00 | 7.20 | 7.05 | 8.10 | 0.00 | - | 1 | 9 | 52.00% |
| NET240607P00083000 | 2024-05-03 1:43PM EDT | 83.00 | 10.45 | 7.65 | 8.40 | 0.00 | - | 5 | 5 | 38.77% |
| NET240607P00084000 | 2024-05-08 10:19AM EDT | 84.00 | 11.63 | 8.80 | 9.15 | 0.00 | - | 6 | 3 | 31.54% |
| NET240607P00085000 | 2024-05-08 10:15AM EDT | 85.00 | 12.80 | 9.70 | 10.05 | 0.00 | - | 5 | 5 | 21.88% |
| NET240607P00086000 | 2024-05-16 9:30AM EDT | 86.00 | 11.83 | 10.65 | 11.25 | 0.00 | - | 8 | 21 | 41.99% |
| NET240607P00087000 | 2024-05-06 1:40PM EDT | 87.00 | 12.92 | 11.45 | 12.05 | 0.00 | - | 1 | 1 | 25.78% |
| NET240607P00088000 | 2024-05-03 2:09PM EDT | 88.00 | 14.55 | 12.55 | 13.10 | 0.00 | - | 12 | 0 | 37.11% |
| NET240607P00090000 | 2024-04-30 11:45AM EDT | 90.00 | 7.65 | 14.20 | 15.45 | 0.00 | - | - | 3 | 61.04% |
| NET240607P00091000 | 2024-04-26 10:48AM EDT | 91.00 | 9.08 | 15.40 | 16.80 | 0.00 | - | 1 | 0 | 75.15% |
| NET240607P00094000 | 2024-05-01 3:48PM EDT | 94.00 | 11.10 | 18.25 | 19.45 | 0.00 | - | - | 1 | 71.39% |
| NET240607P00096000 | 2024-05-03 9:34AM EDT | 96.00 | 20.47 | 19.90 | 21.15 | 0.00 | - | 1 | 1 | 58.98% |
| NET240607P00097000 | 2024-05-14 1:35PM EDT | 97.00 | 23.85 | 21.40 | 22.40 | 0.00 | - | - | 1 | 76.47% |
| NET240607P00099000 | 2024-05-02 1:36PM EDT | 99.00 | 15.30 | 22.90 | 25.70 | 0.00 | - | - | 0 | 75.78% |
| NET240607P00100000 | 2024-05-06 1:39PM EDT | 100.00 | 25.60 | 23.85 | 25.40 | 0.00 | - | 4 | 2 | 83.20% |
© 2024 Yahoo. All rights reserved.