Cloudflare, Inc. (NET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240719C00050000 | 2024-05-14 10:45AM EDT | 50.00 | 23.80 | 24.75 | 25.85 | 0.00 | - | 2 | 10 | 74.37% |
| NET240719C00055000 | 2024-05-13 3:17PM EDT | 55.00 | 19.43 | 19.85 | 20.50 | 0.00 | - | 1 | 4 | 57.86% |
| NET240719C00060000 | 2024-05-15 10:07AM EDT | 60.00 | 15.80 | 14.75 | 15.65 | +2.19 | +16.09% | 2 | 29 | 52.15% |
| NET240719C00065000 | 2024-05-10 10:54AM EDT | 65.00 | 9.84 | 11.15 | 11.35 | 0.00 | - | 7 | 50 | 46.29% |
| NET240719C00070000 | 2024-05-15 2:40PM EDT | 70.00 | 7.80 | 7.60 | 8.10 | +0.45 | +6.12% | 7 | 256 | 46.38% |
| NET240719C00075000 | 2024-05-15 12:52PM EDT | 75.00 | 5.00 | 4.80 | 4.90 | +0.55 | +12.36% | 35 | 1,238 | 41.28% |
| NET240719C00080000 | 2024-05-15 2:51PM EDT | 80.00 | 2.82 | 2.81 | 2.85 | +0.20 | +7.63% | 18 | 872 | 39.76% |
| NET240719C00085000 | 2024-05-15 12:51PM EDT | 85.00 | 1.64 | 1.56 | 1.59 | +0.20 | +13.89% | 9 | 850 | 39.31% |
| NET240719C00090000 | 2024-05-15 3:13PM EDT | 90.00 | 0.82 | 0.81 | 0.86 | +0.02 | +2.50% | 74 | 430 | 39.33% |
| NET240719C00095000 | 2024-05-15 11:45AM EDT | 95.00 | 0.46 | 0.44 | 0.47 | -0.04 | -8.00% | 10 | 758 | 39.87% |
| NET240719C00100000 | 2024-05-15 12:45PM EDT | 100.00 | 0.25 | 0.24 | 0.27 | -0.05 | -16.13% | 59 | 1,918 | 40.92% |
| NET240719C00105000 | 2024-05-15 11:44AM EDT | 105.00 | 0.17 | 0.14 | 0.26 | +0.06 | +54.55% | 10 | 227 | 45.75% |
| NET240719C00110000 | 2024-05-13 9:32AM EDT | 110.00 | 0.12 | 0.09 | 0.20 | 0.00 | - | 2 | 827 | 48.24% |
| NET240719C00115000 | 2024-05-13 9:36AM EDT | 115.00 | 0.11 | 0.03 | 0.17 | 0.00 | - | 50 | 269 | 51.27% |
| NET240719C00120000 | 2024-05-15 9:30AM EDT | 120.00 | 0.08 | 0.02 | 0.15 | +0.01 | +14.29% | 15 | 414 | 50.00% |
| NET240719C00125000 | 2024-05-15 3:13PM EDT | 125.00 | 0.08 | 0.01 | 0.07 | 0.00 | - | 2 | 1,526 | 52.34% |
| NET240719C00130000 | 2024-05-08 3:49PM EDT | 130.00 | 0.10 | 0.01 | 0.13 | 0.00 | - | 4 | 104 | 55.66% |
| NET240719C00135000 | 2024-05-03 9:34AM EDT | 135.00 | 0.10 | 0.01 | 0.28 | 0.00 | - | 1 | 79 | 64.65% |
| NET240719C00140000 | 2024-05-08 3:03PM EDT | 140.00 | 0.16 | 0.01 | 0.27 | 0.00 | - | 3 | 1,339 | 67.58% |
| NET240719C00145000 | 2024-05-03 12:12PM EDT | 145.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 5 | 27 | 70.22% |
| NET240719C00150000 | 2024-04-15 2:53PM EDT | 150.00 | 0.69 | 0.01 | 0.26 | 0.00 | - | 5 | 42 | 73.14% |
| NET240719C00155000 | 2024-04-04 12:03PM EDT | 155.00 | 0.83 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 82.81% |
| NET240719C00160000 | 2024-05-06 11:52AM EDT | 160.00 | 0.07 | 0.01 | 0.29 | 0.00 | - | 1 | 44 | 79.69% |
| NET240719C00165000 | 2024-02-22 11:11AM EDT | 165.00 | 1.24 | 0.67 | 0.90 | 0.00 | - | 40 | 38 | 106.74% |
| NET240719C00170000 | 2024-04-30 12:46PM EDT | 170.00 | 0.24 | 0.01 | 0.28 | 0.00 | - | 10 | 155 | 84.47% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240719P00040000 | 2024-05-03 2:40PM EDT | 40.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 33 | 32 | 72.27% |
| NET240719P00045000 | 2024-05-13 11:06AM EDT | 45.00 | 0.09 | 0.01 | 0.12 | 0.00 | - | 2 | 15 | 53.71% |
| NET240719P00050000 | 2024-05-15 2:21PM EDT | 50.00 | 0.11 | 0.03 | 0.20 | -0.10 | -47.62% | 12 | 103 | 52.25% |
| NET240719P00055000 | 2024-05-15 12:38PM EDT | 55.00 | 0.24 | 0.19 | 0.26 | -0.06 | -20.00% | 30 | 1,172 | 43.65% |
| NET240719P00060000 | 2024-05-15 3:19PM EDT | 60.00 | 0.56 | 0.56 | 0.58 | -0.15 | -20.83% | 33 | 1,506 | 40.38% |
| NET240719P00065000 | 2024-05-15 2:21PM EDT | 65.00 | 1.26 | 1.25 | 1.32 | -0.38 | -23.17% | 16 | 2,107 | 38.53% |
| NET240719P00070000 | 2024-05-15 2:46PM EDT | 70.00 | 2.63 | 2.59 | 2.67 | -0.42 | -13.77% | 68 | 819 | 36.90% |
| NET240719P00075000 | 2024-05-15 1:09PM EDT | 75.00 | 4.60 | 4.70 | 4.80 | -0.93 | -16.82% | 3 | 670 | 35.27% |
| NET240719P00080000 | 2024-05-15 9:33AM EDT | 80.00 | 7.63 | 7.70 | 7.80 | -1.02 | -11.79% | 4 | 322 | 33.69% |
| NET240719P00085000 | 2024-05-15 10:18AM EDT | 85.00 | 11.87 | 11.50 | 11.70 | +0.03 | +0.25% | 1 | 756 | 33.35% |
| NET240719P00090000 | 2024-05-15 3:15PM EDT | 90.00 | 16.05 | 15.75 | 16.00 | -0.34 | -2.07% | 6 | 313 | 30.76% |
| NET240719P00095000 | 2024-05-15 10:18AM EDT | 95.00 | 20.99 | 19.35 | 21.00 | +0.08 | +0.38% | 1 | 222 | 37.11% |
| NET240719P00100000 | 2024-05-10 3:28PM EDT | 100.00 | 28.00 | 24.10 | 26.00 | 0.00 | - | 14 | 11 | 42.87% |
| NET240719P00105000 | 2024-05-15 3:20PM EDT | 105.00 | 28.85 | 28.85 | 31.05 | -3.20 | -9.08% | 5 | 2 | 49.51% |
| NET240719P00110000 | 2024-05-02 11:54AM EDT | 110.00 | 24.50 | 35.25 | 36.45 | 0.00 | - | 1 | 0 | 63.48% |
| NET240719P00115000 | 2024-05-02 1:27PM EDT | 115.00 | 28.80 | 39.35 | 41.45 | 0.00 | - | 22 | 0 | 68.60% |
| NET240719P00120000 | 2024-05-06 2:45PM EDT | 120.00 | 43.95 | 44.75 | 46.65 | 0.00 | - | 10 | 0 | 77.27% |
| NET240719P00125000 | 2024-05-03 3:10PM EDT | 125.00 | 51.58 | 48.95 | 51.60 | 0.00 | - | 10 | 0 | 80.96% |
| NET240719P00130000 | 2024-04-05 10:38AM EDT | 130.00 | 35.90 | 54.35 | 56.90 | 0.00 | - | 1 | 2 | 90.92% |
| NET240719P00135000 | 2024-04-24 9:38AM EDT | 135.00 | 46.00 | 59.00 | 60.95 | 0.00 | - | - | 0 | 71.88% |
| NET240719P00140000 | 2024-05-03 11:05AM EDT | 140.00 | 65.50 | 64.10 | 66.60 | 0.00 | - | 1 | 0 | 93.41% |
© 2024 Yahoo. All rights reserved.