Cloudflare, Inc. (NET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240726C00045000 | 2024-06-10 12:13PM EDT | 45.00 | 26.44 | 31.90 | 34.60 | 0.00 | - | - | 1 | 102.15% |
| NET240726C00065000 | 2024-06-07 12:41PM EDT | 65.00 | 7.94 | 13.30 | 14.90 | 0.00 | - | 5 | 5 | 60.21% |
| NET240726C00070000 | 2024-06-12 1:19PM EDT | 70.00 | 7.42 | 8.55 | 10.60 | 0.00 | - | - | 5 | 63.45% |
| NET240726C00071000 | 2024-06-18 10:01AM EDT | 71.00 | 8.46 | 7.30 | 8.75 | 0.00 | - | 2 | 3 | 48.39% |
| NET240726C00072000 | 2024-06-21 10:24AM EDT | 72.00 | 6.20 | 6.90 | 8.50 | -1.28 | -17.11% | 1 | 38 | 53.81% |
| NET240726C00073000 | 2024-06-18 3:28PM EDT | 73.00 | 8.50 | 6.25 | 7.50 | 0.00 | - | 2 | 327 | 49.56% |
| NET240726C00074000 | 2024-06-17 2:10PM EDT | 74.00 | 5.75 | 5.75 | 6.70 | 0.00 | - | 12 | 14 | 47.53% |
| NET240726C00075000 | 2024-06-21 11:06AM EDT | 75.00 | 4.80 | 4.55 | 5.80 | -0.69 | -12.57% | 6 | 34 | 44.14% |
| NET240726C00076000 | 2024-06-21 10:02AM EDT | 76.00 | 4.20 | 4.50 | 5.20 | -0.85 | -16.83% | 20 | 34 | 43.76% |
| NET240726C00077000 | 2024-06-21 3:36PM EDT | 77.00 | 4.15 | 4.00 | 4.50 | -0.32 | -7.16% | 152 | 1,000 | 41.94% |
| NET240726C00078000 | 2024-06-20 3:59PM EDT | 78.00 | 2.93 | 3.45 | 4.05 | -1.07 | -26.75% | 1 | 65 | 42.38% |
| NET240726C00079000 | 2024-06-21 11:05AM EDT | 79.00 | 2.80 | 2.57 | 3.50 | -0.60 | -17.65% | 10 | 130 | 41.36% |
| NET240726C00080000 | 2024-06-21 3:53PM EDT | 80.00 | 2.86 | 2.67 | 3.30 | -0.34 | -10.63% | 9 | 132 | 43.60% |
| NET240726C00081000 | 2024-06-20 10:12AM EDT | 81.00 | 3.20 | 2.40 | 2.96 | 0.00 | - | 7 | 8 | 44.02% |
| NET240726C00082000 | 2024-06-21 12:21PM EDT | 82.00 | 1.95 | 2.10 | 2.29 | -1.05 | -35.00% | 7 | 213 | 40.48% |
| NET240726C00083000 | 2024-06-18 1:39PM EDT | 83.00 | 2.47 | 1.62 | 2.33 | 0.00 | - | 4 | 14 | 44.36% |
| NET240726C00085000 | 2024-06-21 11:54AM EDT | 85.00 | 1.10 | 1.32 | 1.74 | -0.40 | -26.67% | 4 | 40 | 43.75% |
| NET240726C00086000 | 2024-06-17 3:45PM EDT | 86.00 | 1.28 | 1.09 | 1.28 | 0.00 | - | 1 | 1 | 40.67% |
| NET240726C00090000 | 2024-06-21 2:10PM EDT | 90.00 | 0.50 | 0.53 | 1.71 | -0.45 | -47.37% | 23 | 27 | 56.79% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240726P00059000 | 2024-06-10 10:33AM EDT | 59.00 | 0.44 | 0.03 | 1.34 | 0.00 | - | - | 1 | 69.87% |
| NET240726P00060000 | 2024-06-14 2:44PM EDT | 60.00 | 0.20 | 0.04 | 0.30 | 0.00 | - | 1 | 7 | 54.49% |
| NET240726P00061000 | 2024-06-10 3:44PM EDT | 61.00 | 0.57 | 0.06 | 0.60 | 0.00 | - | - | 3 | 52.78% |
| NET240726P00062000 | 2024-06-10 3:45PM EDT | 62.00 | 0.69 | 0.07 | 0.45 | 0.00 | - | - | 4 | 53.81% |
| NET240726P00063000 | 2024-06-21 12:22PM EDT | 63.00 | 0.09 | 0.10 | 0.26 | -0.18 | -66.67% | 8 | 23 | 44.68% |
| NET240726P00064000 | 2024-06-21 12:24PM EDT | 64.00 | 0.77 | 0.06 | 0.33 | +0.49 | +175.00% | 8 | 16 | 44.39% |
| NET240726P00065000 | 2024-06-18 12:26PM EDT | 65.00 | 0.35 | 0.26 | 0.45 | 0.00 | - | 1 | 5 | 45.07% |
| NET240726P00066000 | 2024-06-18 9:48AM EDT | 66.00 | 0.50 | 0.07 | 1.94 | 0.00 | - | 1 | 29 | 53.96% |
| NET240726P00067000 | 2024-06-21 9:53AM EDT | 67.00 | 0.67 | 0.10 | 0.62 | 0.00 | - | 1 | 31 | 43.12% |
| NET240726P00068000 | 2024-06-17 3:00PM EDT | 68.00 | 0.81 | 0.41 | 1.64 | 0.00 | - | 3 | 9 | 57.37% |
| NET240726P00069000 | 2024-06-21 2:53PM EDT | 69.00 | 0.82 | 0.65 | 1.52 | -0.03 | -3.53% | 15 | 13 | 51.88% |
| NET240726P00070000 | 2024-06-18 2:51PM EDT | 70.00 | 0.80 | 0.79 | 0.94 | 0.00 | - | 19 | 36 | 39.45% |
| NET240726P00071000 | 2024-06-18 1:02PM EDT | 71.00 | 1.06 | 0.73 | 1.40 | 0.00 | - | 1 | 4 | 42.82% |
| NET240726P00072000 | 2024-06-21 1:23PM EDT | 72.00 | 1.46 | 1.05 | 1.33 | -1.74 | -54.37% | 3 | 2 | 38.21% |
| NET240726P00073000 | 2024-06-20 9:31AM EDT | 73.00 | 1.65 | 1.14 | 1.80 | +0.29 | +21.32% | 3 | 3 | 40.43% |
| NET240726P00074000 | 2024-06-11 3:13PM EDT | 74.00 | 4.32 | 0.38 | 1.97 | 0.00 | - | 2 | 3 | 38.43% |
| NET240726P00075000 | 2024-06-21 2:41PM EDT | 75.00 | 2.31 | 1.26 | 2.94 | +0.03 | +1.32% | 10 | 11 | 45.02% |
| NET240726P00076000 | 2024-06-12 3:50PM EDT | 76.00 | 3.20 | 2.42 | 2.79 | -1.18 | -26.94% | 1 | 4 | 38.72% |
| NET240726P00078000 | 2024-06-20 1:53PM EDT | 78.00 | 3.70 | 2.90 | 3.65 | 0.00 | - | 2 | 3 | 37.60% |
| NET240726P00079000 | 2024-06-21 3:51PM EDT | 79.00 | 3.92 | 3.80 | 4.40 | +0.34 | +9.50% | 11 | 11 | 39.72% |
| NET240726P00083000 | 2024-06-18 11:52AM EDT | 83.00 | 6.50 | 6.35 | 6.95 | 0.00 | - | 3 | 8 | 39.38% |
| NET240726P00095000 | 2024-06-17 10:21AM EDT | 95.00 | 18.77 | 16.40 | 19.00 | 0.00 | - | 3 | 3 | 50.15% |
© 2024 Yahoo. All rights reserved.