Cloudflare, Inc. (NET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET241220C00040000 | 2024-03-26 12:25PM EDT | 40.00 | 60.75 | 46.80 | 50.75 | 0.00 | - | 1 | 1 | 177.94% |
| NET241220C00045000 | 2024-05-08 10:09AM EDT | 45.00 | 30.65 | 31.25 | 32.20 | 0.00 | - | 1 | 2 | 64.09% |
| NET241220C00050000 | 2024-04-08 10:47AM EDT | 50.00 | 48.85 | 25.70 | 26.75 | 0.00 | - | 5 | 5 | 54.10% |
| NET241220C00055000 | 2024-03-08 12:43PM EDT | 55.00 | 49.45 | 43.80 | 46.05 | 0.00 | - | 5 | 6 | 188.11% |
| NET241220C00060000 | 2024-05-07 10:12AM EDT | 60.00 | 21.02 | 20.10 | 20.55 | 0.00 | - | 2 | 16 | 57.03% |
| NET241220C00065000 | 2024-05-10 11:37AM EDT | 65.00 | 15.85 | 17.20 | 17.35 | 0.00 | - | 1 | 16 | 56.00% |
| NET241220C00070000 | 2024-05-14 1:54PM EDT | 70.00 | 13.75 | 14.35 | 14.55 | 0.00 | - | 5 | 17 | 54.57% |
| NET241220C00075000 | 2024-05-15 2:31PM EDT | 75.00 | 11.98 | 11.90 | 12.10 | +0.48 | +4.17% | 12 | 99 | 53.48% |
| NET241220C00080000 | 2024-05-15 2:31PM EDT | 80.00 | 9.88 | 9.80 | 9.95 | +0.48 | +5.11% | 6 | 454 | 52.51% |
| NET241220C00085000 | 2024-05-15 12:09PM EDT | 85.00 | 8.11 | 8.00 | 8.15 | +0.36 | +4.65% | 1 | 235 | 51.73% |
| NET241220C00090000 | 2024-05-13 3:55PM EDT | 90.00 | 6.40 | 6.55 | 6.75 | 0.00 | - | 401 | 497 | 51.47% |
| NET241220C00095000 | 2024-05-14 10:41AM EDT | 95.00 | 5.30 | 5.30 | 5.40 | +0.30 | +6.00% | 1 | 227 | 50.72% |
| NET241220C00100000 | 2024-05-15 10:07AM EDT | 100.00 | 4.35 | 4.25 | 4.35 | +0.25 | +6.10% | 5 | 417 | 50.18% |
| NET241220C00105000 | 2024-05-14 10:50AM EDT | 105.00 | 3.30 | 3.40 | 3.50 | 0.00 | - | 1 | 519 | 50.05% |
| NET241220C00110000 | 2024-05-15 12:07PM EDT | 110.00 | 2.79 | 2.68 | 2.81 | +0.27 | +10.71% | 1 | 242 | 49.72% |
| NET241220C00115000 | 2024-05-13 9:42AM EDT | 115.00 | 1.99 | 2.21 | 2.26 | 0.00 | - | 1 | 500 | 49.50% |
| NET241220C00120000 | 2024-05-13 9:44AM EDT | 120.00 | 1.67 | 1.78 | 1.83 | 0.00 | - | 10 | 594 | 49.41% |
| NET241220C00125000 | 2024-05-13 9:44AM EDT | 125.00 | 1.37 | 1.44 | 1.62 | 0.00 | - | 10 | 258 | 50.51% |
| NET241220C00130000 | 2024-05-15 10:38AM EDT | 130.00 | 1.23 | 1.19 | 1.24 | +0.11 | +9.82% | 1 | 223 | 49.68% |
| NET241220C00135000 | 2024-05-14 2:31PM EDT | 135.00 | 0.94 | 0.98 | 1.04 | 0.00 | - | 8 | 1,520 | 50.00% |
| NET241220C00140000 | 2024-05-06 9:58AM EDT | 140.00 | 1.21 | 0.82 | 0.87 | 0.00 | - | 6 | 85 | 50.24% |
| NET241220C00145000 | 2024-05-03 10:21AM EDT | 145.00 | 1.03 | 0.67 | 0.75 | 0.00 | - | 2 | 116 | 50.20% |
| NET241220C00150000 | 2024-05-08 1:34PM EDT | 150.00 | 0.65 | 0.56 | 0.65 | 0.00 | - | 1 | 23 | 50.56% |
| NET241220C00155000 | 2024-05-09 11:28AM EDT | 155.00 | 0.60 | 0.47 | 0.57 | 0.00 | - | 30 | 618 | 50.95% |
| NET241220C00160000 | 2024-05-08 1:34PM EDT | 160.00 | 0.51 | 0.24 | 0.72 | 0.00 | - | 20 | 37 | 51.90% |
| NET241220C00165000 | 2024-05-06 2:13PM EDT | 165.00 | 0.51 | 0.19 | 0.66 | 0.00 | - | 1 | 65 | 52.44% |
| NET241220C00170000 | 2024-05-06 9:55AM EDT | 170.00 | 0.69 | 0.16 | 0.61 | 0.00 | - | 1 | 30 | 53.13% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET241220P00040000 | 2024-05-13 3:55PM EDT | 40.00 | 0.67 | 0.50 | 0.86 | 0.00 | - | 1 | 92 | 53.83% |
| NET241220P00045000 | 2024-05-15 2:53PM EDT | 45.00 | 1.12 | 1.08 | 1.13 | -0.08 | -6.67% | 1 | 119 | 51.12% |
| NET241220P00050000 | 2024-05-15 10:40AM EDT | 50.00 | 1.80 | 1.75 | 1.85 | -0.11 | -5.76% | 10 | 93 | 49.92% |
| NET241220P00055000 | 2024-05-13 11:54AM EDT | 55.00 | 3.05 | 2.75 | 2.86 | 0.00 | - | 10 | 157 | 48.57% |
| NET241220P00060000 | 2024-05-15 10:47AM EDT | 60.00 | 4.11 | 4.05 | 4.20 | -0.29 | -6.59% | 1 | 301 | 47.35% |
| NET241220P00065000 | 2024-05-09 2:38PM EDT | 65.00 | 5.80 | 5.70 | 5.85 | -0.50 | -7.94% | 1 | 682 | 45.95% |
| NET241220P00070000 | 2024-05-15 12:09PM EDT | 70.00 | 7.81 | 7.80 | 7.95 | -0.59 | -7.02% | 1 | 583 | 44.98% |
| NET241220P00075000 | 2024-05-09 10:02AM EDT | 75.00 | 11.25 | 10.25 | 10.40 | 0.00 | - | 6 | 184 | 43.90% |
| NET241220P00080000 | 2024-05-15 12:36PM EDT | 80.00 | 13.25 | 12.95 | 13.25 | -0.30 | -2.21% | 1 | 48 | 42.96% |
| NET241220P00085000 | 2024-05-09 9:53AM EDT | 85.00 | 17.35 | 16.10 | 16.40 | 0.00 | - | 19 | 68 | 41.79% |
| NET241220P00090000 | 2024-05-14 10:01AM EDT | 90.00 | 20.10 | 19.65 | 19.85 | 0.00 | - | 1 | 60 | 40.47% |
| NET241220P00095000 | 2024-05-13 12:37PM EDT | 95.00 | 24.50 | 23.30 | 24.25 | 0.00 | - | 1 | 134 | 42.51% |
| NET241220P00100000 | 2024-05-07 10:19AM EDT | 100.00 | 27.75 | 27.35 | 28.60 | 0.00 | - | 1 | 87 | 43.43% |
| NET241220P00105000 | 2024-04-05 2:30PM EDT | 105.00 | 21.25 | 31.10 | 34.25 | 0.00 | - | 3 | 27 | 51.01% |
| NET241220P00110000 | 2024-05-13 10:46AM EDT | 110.00 | 37.22 | 36.00 | 36.40 | 0.00 | - | 10 | 64 | 35.03% |
| NET241220P00115000 | 2024-04-22 2:39PM EDT | 115.00 | 34.00 | 40.70 | 41.10 | 0.00 | - | 12 | 24 | 34.33% |
| NET241220P00120000 | 2024-05-09 9:46AM EDT | 120.00 | 46.87 | 45.25 | 46.15 | 0.00 | - | 1 | 6 | 37.53% |
| NET241220P00125000 | 2024-05-07 9:45AM EDT | 125.00 | 51.60 | 50.10 | 51.45 | 0.00 | - | 1 | 0 | 43.58% |
| NET241220P00130000 | 2024-05-06 9:53AM EDT | 130.00 | 55.40 | 54.75 | 56.10 | 0.00 | - | 1 | 0 | 41.46% |
| NET241220P00135000 | 2024-04-30 1:20PM EDT | 135.00 | 48.35 | 59.80 | 61.75 | 0.00 | - | - | 0 | 51.42% |
| NET241220P00145000 | 2024-05-01 12:56PM EDT | 145.00 | 58.70 | 70.15 | 71.85 | 0.00 | - | - | 0 | 56.76% |
| NET241220P00150000 | 2024-05-02 10:59AM EDT | 150.00 | 62.75 | 74.80 | 76.25 | 0.00 | - | 3 | 0 | 51.66% |
| NET241220P00160000 | 2024-04-01 9:39AM EDT | 160.00 | 64.25 | 72.35 | 73.55 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.