Cloudflare, Inc. (NET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240621C00022500 | 2024-05-03 9:33AM EDT | 22.50 | 55.08 | 50.70 | 53.65 | 0.00 | - | 1 | 151 | 213.67% |
| NET240621C00025000 | 2024-01-19 11:57AM EDT | 25.00 | 54.41 | 73.00 | 75.00 | 0.00 | - | 1 | 102 | 1,729.69% |
| NET240621C00030000 | 2024-05-03 9:33AM EDT | 30.00 | 47.78 | 43.45 | 45.70 | 0.00 | - | 1 | 150 | 157.62% |
| NET240621C00035000 | 2023-11-14 4:03PM EDT | 35.00 | 36.50 | 50.20 | 51.30 | 0.00 | - | 2 | 15 | 434.18% |
| NET240621C00040000 | 2024-05-03 12:53PM EDT | 40.00 | 33.43 | 33.65 | 36.45 | 0.00 | - | 1 | 54 | 136.04% |
| NET240621C00045000 | 2024-05-14 10:54AM EDT | 45.00 | 28.95 | 28.85 | 30.80 | 0.00 | - | 7 | 79 | 105.47% |
| NET240621C00050000 | 2024-05-14 1:53PM EDT | 50.00 | 23.53 | 23.90 | 24.75 | 0.00 | - | 6 | 176 | 59.18% |
| NET240621C00055000 | 2024-05-15 12:18PM EDT | 55.00 | 19.92 | 18.80 | 19.85 | +1.15 | +6.13% | 1 | 495 | 70.46% |
| NET240621C00060000 | 2024-05-15 2:52PM EDT | 60.00 | 14.90 | 14.15 | 14.95 | +0.91 | +6.50% | 3 | 1,000 | 56.64% |
| NET240621C00065000 | 2024-05-15 9:41AM EDT | 65.00 | 10.75 | 10.20 | 10.35 | +1.25 | +13.16% | 14 | 439 | 47.61% |
| NET240621C00070000 | 2024-05-15 3:49PM EDT | 70.00 | 6.52 | 6.30 | 6.45 | +0.87 | +15.40% | 6 | 409 | 43.36% |
| NET240621C00075000 | 2024-05-15 3:59PM EDT | 75.00 | 3.45 | 3.40 | 3.50 | +0.25 | +7.81% | 409 | 3,149 | 40.78% |
| NET240621C00080000 | 2024-05-15 3:47PM EDT | 80.00 | 1.65 | 1.62 | 1.66 | +0.10 | +6.45% | 339 | 4,501 | 39.60% |
| NET240621C00085000 | 2024-05-15 3:36PM EDT | 85.00 | 0.75 | 0.69 | 0.73 | +0.06 | +8.70% | 194 | 2,811 | 39.70% |
| NET240621C00090000 | 2024-05-15 3:44PM EDT | 90.00 | 0.32 | 0.29 | 0.32 | -0.04 | -11.11% | 147 | 1,485 | 40.67% |
| NET240621C00095000 | 2024-05-15 3:10PM EDT | 95.00 | 0.17 | 0.10 | 0.17 | +0.02 | +13.33% | 4 | 2,359 | 43.26% |
| NET240621C00100000 | 2024-05-15 3:04PM EDT | 100.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 8 | 2,076 | 45.41% |
| NET240621C00105000 | 2024-05-15 11:20AM EDT | 105.00 | 0.10 | 0.05 | 0.09 | +0.04 | +66.67% | 1 | 2,280 | 51.56% |
| NET240621C00110000 | 2024-05-14 12:32PM EDT | 110.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 61 | 745 | 51.56% |
| NET240621C00115000 | 2024-05-15 2:23PM EDT | 115.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 30 | 612 | 53.52% |
| NET240621C00120000 | 2024-05-14 3:22PM EDT | 120.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 12 | 1,172 | 66.41% |
| NET240621C00125000 | 2024-05-14 9:51AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 2,389 | 62.11% |
| NET240621C00130000 | 2024-05-10 9:38AM EDT | 130.00 | 0.05 | 0.00 | 0.51 | 0.00 | - | 10 | 256 | 89.26% |
| NET240621C00135000 | 2024-05-06 11:06AM EDT | 135.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 3 | 645 | 94.04% |
| NET240621C00140000 | 2024-05-07 9:41AM EDT | 140.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 374 | 98.24% |
| NET240621C00145000 | 2024-05-06 2:08PM EDT | 145.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 45 | 102.64% |
| NET240621C00150000 | 2024-05-08 9:32AM EDT | 150.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 3 | 114 | 106.74% |
| NET240621C00155000 | 2024-05-07 3:30PM EDT | 155.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 21 | 206 | 110.74% |
| NET240621C00160000 | 2024-05-03 2:46PM EDT | 160.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 3 | 37 | 114.55% |
| NET240621C00165000 | 2024-04-22 2:42PM EDT | 165.00 | 0.62 | 0.00 | 0.50 | 0.00 | - | 3 | 22 | 118.16% |
| NET240621C00170000 | 2024-04-30 3:45PM EDT | 170.00 | 0.08 | 0.00 | 0.33 | 0.00 | - | 1 | 69 | 114.84% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240621P00022500 | 2024-04-18 9:46AM EDT | 22.50 | 0.06 | 0.00 | 0.23 | 0.00 | - | 20 | 91 | 172.66% |
| NET240621P00025000 | 2024-03-20 3:16PM EDT | 25.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 9 | 288 | 191.41% |
| NET240621P00030000 | 2024-05-13 10:39AM EDT | 30.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 221 | 150.39% |
| NET240621P00035000 | 2024-05-14 11:25AM EDT | 35.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 1,171 | 127.15% |
| NET240621P00040000 | 2024-05-14 1:45PM EDT | 40.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 361 | 82.81% |
| NET240621P00045000 | 2024-05-09 11:16AM EDT | 45.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 17 | 690 | 68.36% |
| NET240621P00050000 | 2024-05-15 1:57PM EDT | 50.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 25 | 573 | 64.65% |
| NET240621P00055000 | 2024-05-15 10:59AM EDT | 55.00 | 0.08 | 0.04 | 0.10 | -0.01 | -11.11% | 4 | 1,568 | 48.73% |
| NET240621P00060000 | 2024-05-15 3:54PM EDT | 60.00 | 0.22 | 0.21 | 0.24 | -0.11 | -33.33% | 47 | 2,452 | 43.21% |
| NET240621P00065000 | 2024-05-15 3:58PM EDT | 65.00 | 0.66 | 0.65 | 0.68 | -0.20 | -23.26% | 100 | 1,760 | 40.09% |
| NET240621P00070000 | 2024-05-15 3:58PM EDT | 70.00 | 1.71 | 1.71 | 1.75 | -0.41 | -19.34% | 54 | 4,876 | 37.89% |
| NET240621P00075000 | 2024-05-15 3:27PM EDT | 75.00 | 3.74 | 3.75 | 3.85 | -0.66 | -15.00% | 76 | 3,228 | 36.55% |
| NET240621P00080000 | 2024-05-15 3:03PM EDT | 80.00 | 7.05 | 6.95 | 7.10 | -0.72 | -9.27% | 24 | 3,359 | 35.77% |
| NET240621P00085000 | 2024-05-14 11:54AM EDT | 85.00 | 10.90 | 11.05 | 11.30 | -1.20 | -9.92% | 2 | 1,041 | 36.38% |
| NET240621P00090000 | 2024-05-15 12:43PM EDT | 90.00 | 15.67 | 15.60 | 15.95 | -1.38 | -8.09% | 8 | 860 | 36.82% |
| NET240621P00095000 | 2024-05-15 3:56PM EDT | 95.00 | 20.40 | 20.55 | 21.80 | -1.10 | -5.12% | 402 | 59 | 52.25% |
| NET240621P00100000 | 2024-05-15 3:57PM EDT | 100.00 | 25.65 | 24.70 | 25.95 | -0.64 | -2.43% | 302 | 125 | 51.86% |
| NET240621P00105000 | 2024-05-10 3:02PM EDT | 105.00 | 33.78 | 28.85 | 32.20 | 0.00 | - | 4 | 0 | 91.26% |
| NET240621P00110000 | 2024-05-10 3:02PM EDT | 110.00 | 38.55 | 33.65 | 36.95 | 0.00 | - | 20 | 0 | 94.29% |
| NET240621P00115000 | 2024-05-06 2:45PM EDT | 115.00 | 41.50 | 38.75 | 42.10 | 0.00 | - | 81 | 0 | 104.66% |
| NET240621P00120000 | 2024-05-03 3:10PM EDT | 120.00 | 46.62 | 43.80 | 47.15 | 0.00 | - | 24 | 0 | 112.60% |
| NET240621P00125000 | 2024-05-03 3:10PM EDT | 125.00 | 51.65 | 48.65 | 52.30 | 0.00 | - | 20 | 0 | 122.22% |
| NET240621P00130000 | 2024-03-21 3:50PM EDT | 130.00 | 34.30 | 44.00 | 48.40 | 0.00 | - | 3 | 5 | 0.00% |
| NET240621P00135000 | 2024-03-20 1:08PM EDT | 135.00 | 40.23 | 49.00 | 53.25 | 0.00 | - | 1 | 6 | 0.00% |
| NET240621P00140000 | 2024-03-20 10:08AM EDT | 140.00 | 45.42 | 53.80 | 58.50 | 0.00 | - | 1 | 7 | 0.00% |
| NET240621P00145000 | 2024-03-20 10:08AM EDT | 145.00 | 50.29 | 59.00 | 63.20 | 0.00 | - | 1 | 0 | 0.00% |
| NET240621P00150000 | 2024-02-12 10:50AM EDT | 150.00 | 44.60 | 52.35 | 54.45 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.