Cloudflare, Inc. (NET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET241115C00050000 | 2024-05-06 10:49AM EDT | 50.00 | 28.85 | 27.20 | 27.60 | 0.00 | - | - | 1 | 65.77% |
| NET241115C00055000 | 2024-05-14 3:03PM EDT | 55.00 | 22.44 | 23.20 | 23.45 | 0.00 | - | 1 | 2 | 61.51% |
| NET241115C00060000 | 2024-05-14 12:21PM EDT | 60.00 | 18.80 | 19.60 | 19.80 | 0.00 | - | 1 | 115 | 59.00% |
| NET241115C00065000 | 2024-05-14 10:32AM EDT | 65.00 | 15.75 | 16.35 | 16.55 | 0.00 | - | 1 | 118 | 57.09% |
| NET241115C00070000 | 2024-05-15 9:35AM EDT | 70.00 | 13.65 | 13.50 | 13.70 | +0.68 | +5.24% | 6 | 39 | 55.66% |
| NET241115C00075000 | 2024-05-14 10:55AM EDT | 75.00 | 10.65 | 11.00 | 11.20 | 0.00 | - | 11 | 173 | 54.36% |
| NET241115C00080000 | 2024-05-15 12:11PM EDT | 80.00 | 9.03 | 8.90 | 9.05 | +0.53 | +6.24% | 2 | 220 | 53.32% |
| NET241115C00085000 | 2024-05-15 9:33AM EDT | 85.00 | 7.40 | 7.10 | 7.25 | +0.40 | +5.71% | 1 | 510 | 52.38% |
| NET241115C00090000 | 2024-05-15 11:29AM EDT | 90.00 | 5.65 | 5.65 | 5.75 | +0.45 | +8.65% | 1 | 184 | 51.66% |
| NET241115C00095000 | 2024-05-15 11:29AM EDT | 95.00 | 4.45 | 4.45 | 4.55 | +0.15 | +3.49% | 1 | 18 | 51.07% |
| NET241115C00100000 | 2024-05-15 12:53PM EDT | 100.00 | 3.63 | 3.50 | 3.60 | +0.13 | +3.71% | 1 | 78 | 50.68% |
| NET241115C00105000 | 2024-05-15 12:53PM EDT | 105.00 | 2.83 | 2.74 | 2.82 | +0.43 | +17.92% | 1 | 303 | 50.29% |
| NET241115C00110000 | 2024-05-14 9:35AM EDT | 110.00 | 2.19 | 2.15 | 2.23 | 0.00 | - | 1 | 516 | 50.12% |
| NET241115C00115000 | 2024-05-14 12:12PM EDT | 115.00 | 1.68 | 1.70 | 1.74 | 0.00 | - | 1 | 47 | 50.12% |
| NET241115C00120000 | 2024-05-03 3:20PM EDT | 120.00 | 1.81 | 1.34 | 1.38 | 0.00 | - | 2 | 115 | 50.12% |
| NET241115C00125000 | 2024-05-13 3:47PM EDT | 125.00 | 1.09 | 1.05 | 1.10 | 0.00 | - | 1 | 96 | 50.17% |
| NET241115C00130000 | 2024-04-26 9:45AM EDT | 130.00 | 4.70 | 0.85 | 0.89 | 0.00 | - | 71 | 75 | 50.15% |
| NET241115C00135000 | 2024-05-01 9:52AM EDT | 135.00 | 3.95 | 0.70 | 0.74 | 0.00 | - | 1 | 16 | 50.59% |
| NET241115C00140000 | 2024-05-03 11:23AM EDT | 140.00 | 0.83 | 0.57 | 0.62 | 0.00 | - | 11 | 215 | 50.95% |
| NET241115C00145000 | 2024-05-09 10:12AM EDT | 145.00 | 0.56 | 0.47 | 0.53 | 0.00 | - | 5 | 13 | 51.42% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET241115P00040000 | 2024-05-09 3:59PM EDT | 40.00 | 0.56 | 0.35 | 0.98 | -0.04 | -6.67% | 5 | 3 | 58.30% |
| NET241115P00045000 | 2024-05-15 10:07AM EDT | 45.00 | 0.86 | 0.82 | 0.87 | -0.28 | -24.56% | 2 | 24 | 51.81% |
| NET241115P00050000 | 2024-05-10 9:58AM EDT | 50.00 | 1.47 | 1.44 | 1.49 | -0.23 | -13.53% | 7 | 508 | 50.29% |
| NET241115P00055000 | 2024-05-09 1:59PM EDT | 55.00 | 2.67 | 2.34 | 2.40 | 0.00 | - | 1 | 35 | 49.17% |
| NET241115P00060000 | 2024-05-15 9:42AM EDT | 60.00 | 3.65 | 3.55 | 3.65 | -0.25 | -6.41% | 1 | 654 | 47.91% |
| NET241115P00065000 | 2024-05-14 10:06AM EDT | 65.00 | 5.47 | 5.20 | 5.30 | 0.00 | - | 1 | 1,393 | 46.84% |
| NET241115P00070000 | 2024-05-15 2:04PM EDT | 70.00 | 7.30 | 7.20 | 7.30 | -0.27 | -3.57% | 2 | 287 | 45.54% |
| NET241115P00075000 | 2024-05-09 3:14PM EDT | 75.00 | 10.30 | 9.65 | 9.75 | 0.00 | - | 33 | 69 | 44.48% |
| NET241115P00080000 | 2024-05-14 2:49PM EDT | 80.00 | 13.17 | 12.45 | 12.55 | 0.00 | - | 1 | 375 | 43.19% |
| NET241115P00085000 | 2024-05-06 9:55AM EDT | 85.00 | 16.30 | 15.60 | 15.75 | 0.00 | - | 17 | 29 | 41.97% |
| NET241115P00090000 | 2024-05-13 9:32AM EDT | 90.00 | 19.86 | 19.10 | 19.30 | 0.00 | - | 10 | 70 | 40.71% |
| NET241115P00095000 | 2024-05-15 2:03PM EDT | 95.00 | 22.95 | 22.85 | 23.20 | +5.10 | +28.57% | 2 | 28 | 39.62% |
| NET241115P00100000 | 2024-05-15 1:46PM EDT | 100.00 | 27.00 | 26.95 | 27.25 | -0.79 | -2.84% | 1 | 105 | 37.59% |
| NET241115P00105000 | 2024-05-08 11:33AM EDT | 105.00 | 33.30 | 31.30 | 31.60 | 0.00 | - | 130 | 112 | 35.69% |
| NET241115P00110000 | 2024-04-03 12:25PM EDT | 110.00 | 24.25 | 37.35 | 38.00 | 0.00 | - | 12 | 48 | 50.84% |
| NET241115P00115000 | 2024-04-29 12:08PM EDT | 115.00 | 30.56 | 40.60 | 41.25 | 0.00 | - | 1 | 0 | 37.77% |
| NET241115P00120000 | 2024-04-17 3:07PM EDT | 120.00 | 35.85 | 44.35 | 47.05 | 0.00 | - | 4 | 0 | 49.76% |
| NET241115P00125000 | 2024-04-04 12:31PM EDT | 125.00 | 34.13 | 49.05 | 52.90 | 0.00 | - | 1 | 6 | 60.01% |
| NET241115P00130000 | 2024-03-28 12:42PM EDT | 130.00 | 37.74 | 43.00 | 45.70 | 0.00 | - | 1 | 7 | 0.00% |
| NET241115P00135000 | 2024-05-02 10:55AM EDT | 135.00 | 48.90 | 59.30 | 61.45 | 0.00 | - | 1 | 0 | 50.88% |
| NET241115P00140000 | 2024-05-01 11:11AM EDT | 140.00 | 53.65 | 65.05 | 66.60 | 0.00 | - | - | 0 | 55.20% |
| NET241115P00145000 | 2024-05-02 12:32PM EDT | 145.00 | 58.45 | 69.95 | 72.10 | 0.00 | - | - | 0 | 63.26% |
© 2024 Yahoo. All rights reserved.