Cloudflare, Inc. (NET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET250620C00040000 | 2024-05-10 11:31AM EDT | 40.00 | 36.59 | 38.00 | 39.35 | 0.00 | - | - | 10 | 64.76% |
| NET250620C00045000 | 2024-05-16 2:31PM EDT | 45.00 | 36.00 | 34.85 | 35.30 | 0.00 | - | 1 | 27 | 64.06% |
| NET250620C00050000 | 2024-05-20 9:59AM EDT | 50.00 | 31.55 | 31.30 | 32.45 | 0.00 | - | 2 | 7 | 64.06% |
| NET250620C00055000 | 2024-05-13 3:42PM EDT | 55.00 | 27.35 | 25.80 | 28.25 | 0.00 | - | 1 | 16 | 55.41% |
| NET250620C00060000 | 2024-05-16 12:56PM EDT | 60.00 | 26.05 | 24.85 | 25.70 | 0.00 | - | 2 | 26 | 59.88% |
| NET250620C00065000 | 2024-05-21 1:22PM EDT | 65.00 | 22.60 | 21.20 | 22.25 | 0.00 | - | 3 | 24 | 55.90% |
| NET250620C00070000 | 2024-05-20 9:30AM EDT | 70.00 | 19.55 | 19.30 | 19.70 | -0.60 | -2.89% | 4 | 18 | 56.16% |
| NET250620C00075000 | 2024-05-21 1:10PM EDT | 75.00 | 17.00 | 17.05 | 17.30 | 0.00 | - | 7 | 57 | 55.25% |
| NET250620C00080000 | 2024-05-20 3:36PM EDT | 80.00 | 15.50 | 14.65 | 15.20 | 0.00 | - | 6 | 32 | 53.93% |
| NET250620C00085000 | 2024-05-20 1:02PM EDT | 85.00 | 13.40 | 13.00 | 13.35 | 0.00 | - | 49 | 66 | 53.59% |
| NET250620C00090000 | 2024-05-21 11:54AM EDT | 90.00 | 11.41 | 11.40 | 11.65 | -0.24 | -2.06% | 1 | 75 | 52.99% |
| NET250620C00095000 | 2024-05-22 10:35AM EDT | 95.00 | 9.95 | 9.60 | 10.70 | -0.35 | -3.40% | 17 | 78 | 52.73% |
| NET250620C00100000 | 2024-05-21 11:20AM EDT | 100.00 | 8.90 | 8.65 | 9.00 | 0.00 | - | 25 | 155 | 52.12% |
| NET250620C00105000 | 2024-05-20 11:16AM EDT | 105.00 | 7.70 | 7.60 | 7.80 | 0.00 | - | 1 | 152 | 51.72% |
| NET250620C00110000 | 2024-05-21 12:20PM EDT | 110.00 | 6.85 | 6.60 | 6.85 | 0.00 | - | 2 | 133 | 51.39% |
| NET250620C00115000 | 2024-05-22 10:41AM EDT | 115.00 | 5.75 | 5.75 | 6.05 | +0.13 | +2.31% | 8 | 177 | 51.20% |
| NET250620C00120000 | 2024-05-21 9:31AM EDT | 120.00 | 5.10 | 5.00 | 5.20 | 0.00 | - | 5 | 132 | 50.73% |
| NET250620C00125000 | 2024-05-21 9:50AM EDT | 125.00 | 4.45 | 4.35 | 5.00 | 0.00 | - | 1 | 252 | 51.40% |
| NET250620C00130000 | 2024-05-22 10:37AM EDT | 130.00 | 3.80 | 3.80 | 3.95 | -0.45 | -10.59% | 78 | 304 | 50.23% |
| NET250620C00135000 | 2024-05-20 9:47AM EDT | 135.00 | 3.40 | 3.30 | 3.55 | 0.00 | - | 5 | 73 | 50.23% |
| NET250620C00140000 | 2024-05-10 3:08PM EDT | 140.00 | 2.80 | 2.87 | 3.05 | 0.00 | - | 1 | 65 | 50.33% |
| NET250620C00145000 | 2024-05-16 12:36PM EDT | 145.00 | 2.88 | 2.53 | 2.76 | 0.00 | - | 1 | 86 | 50.02% |
| NET250620C00150000 | 2024-05-20 11:41AM EDT | 150.00 | 2.43 | 2.23 | 2.54 | 0.00 | - | 6 | 71 | 50.27% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET250620P00040000 | 2024-05-21 11:20AM EDT | 40.00 | 1.76 | 1.72 | 1.82 | 0.00 | - | 1 | 4 | 52.39% |
| NET250620P00045000 | 2024-05-13 10:23AM EDT | 45.00 | 3.05 | 2.58 | 2.74 | 0.00 | - | 135 | 141 | 51.03% |
| NET250620P00050000 | 2024-05-21 2:09PM EDT | 50.00 | 3.75 | 3.65 | 3.85 | 0.00 | - | 1 | 39 | 50.06% |
| NET250620P00055000 | 2024-05-10 1:45PM EDT | 55.00 | 5.95 | 4.65 | 5.25 | 0.00 | - | 13 | 44 | 48.84% |
| NET250620P00060000 | 2024-05-14 12:28PM EDT | 60.00 | 7.49 | 6.65 | 7.10 | 0.00 | - | 2 | 571 | 48.43% |
| NET250620P00065000 | 2024-05-21 2:26PM EDT | 65.00 | 8.87 | 8.45 | 8.80 | 0.00 | - | 1 | 146 | 46.34% |
| NET250620P00070000 | 2024-05-21 2:26PM EDT | 70.00 | 11.12 | 10.75 | 11.25 | 0.00 | - | 1 | 62 | 46.08% |
| NET250620P00075000 | 2024-05-20 3:59PM EDT | 75.00 | 13.20 | 13.20 | 13.60 | 0.00 | - | 3 | 153 | 44.55% |
| NET250620P00080000 | 2024-05-09 1:58PM EDT | 80.00 | 17.28 | 16.00 | 16.30 | 0.00 | - | 3 | 39 | 43.35% |
| NET250620P00085000 | 2024-05-22 9:30AM EDT | 85.00 | 19.12 | 18.65 | 19.30 | -1.83 | -8.74% | 3 | 371 | 42.31% |
| NET250620P00090000 | 2024-05-09 3:45PM EDT | 90.00 | 23.53 | 22.15 | 23.00 | 0.00 | - | 3 | 463 | 42.77% |
| NET250620P00095000 | 2024-05-02 12:22PM EDT | 95.00 | 22.25 | 25.05 | 26.40 | 0.00 | - | 1 | 23 | 41.55% |
| NET250620P00100000 | 2024-05-09 3:44PM EDT | 100.00 | 31.13 | 29.25 | 30.75 | 0.00 | - | 2 | 72 | 42.93% |
| NET250620P00105000 | 2024-04-30 1:02PM EDT | 105.00 | 28.00 | 32.25 | 34.70 | 0.00 | - | 152 | 158 | 42.40% |
| NET250620P00110000 | 2024-04-26 11:13AM EDT | 110.00 | 31.45 | 37.10 | 38.05 | 0.00 | - | 1 | 4 | 38.81% |
| NET250620P00115000 | 2024-04-12 1:35PM EDT | 115.00 | 33.45 | 43.70 | 46.50 | 0.00 | - | 9 | 9 | 54.64% |
| NET250620P00120000 | 2024-03-25 9:43AM EDT | 120.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| NET250620P00125000 | 2024-05-15 3:17PM EDT | 125.00 | 51.35 | 50.15 | 51.60 | 0.00 | - | - | 1 | 38.89% |
| NET250620P00130000 | 2024-05-14 2:13PM EDT | 130.00 | 56.95 | 54.65 | 55.65 | 0.00 | - | 50 | 185 | 34.66% |
| NET250620P00150000 | 2024-04-12 12:40PM EDT | 150.00 | 60.10 | 75.50 | 80.50 | 0.00 | - | 1 | 0 | 55.29% |
© 2024 Yahoo. All rights reserved.