Cloudflare, Inc. (NET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET251219C00022500 | 2024-05-03 3:49PM EDT | 22.50 | 54.15 | 52.00 | 56.95 | 0.00 | - | 9 | 38 | 85.35% |
| NET251219C00025000 | 2024-05-14 3:58PM EDT | 25.00 | 51.47 | 50.00 | 55.00 | 0.00 | - | 3 | 12 | 83.28% |
| NET251219C00030000 | 2024-04-09 10:05AM EDT | 30.00 | 69.84 | 45.60 | 49.95 | 0.00 | - | 3 | 27 | 73.03% |
| NET251219C00035000 | 2024-02-23 2:52PM EDT | 35.00 | 68.77 | 64.00 | 68.95 | 0.00 | - | 20 | 29 | 224.32% |
| NET251219C00040000 | 2024-02-14 1:33PM EDT | 40.00 | 69.70 | 57.45 | 59.15 | 0.00 | - | 1 | 313 | 163.95% |
| NET251219C00045000 | 2024-03-26 3:01PM EDT | 45.00 | 62.00 | 48.95 | 50.40 | 0.00 | - | 2 | 37 | 123.43% |
| NET251219C00050000 | 2024-05-10 1:07PM EDT | 50.00 | 32.53 | 33.60 | 35.00 | 0.00 | - | 1 | 56 | 66.04% |
| NET251219C00055000 | 2024-05-08 9:52AM EDT | 55.00 | 30.64 | 29.85 | 31.45 | 0.00 | - | 2 | 60 | 61.88% |
| NET251219C00060000 | 2024-04-17 3:22PM EDT | 60.00 | 41.20 | 28.10 | 28.65 | 0.00 | - | 1 | 181 | 62.20% |
| NET251219C00065000 | 2024-03-06 10:45AM EDT | 65.00 | 47.00 | 44.10 | 45.20 | 0.00 | - | 2 | 162 | 125.65% |
| NET251219C00070000 | 2024-05-14 9:58AM EDT | 70.00 | 23.47 | 22.35 | 23.65 | 0.00 | - | 1 | 164 | 58.48% |
| NET251219C00075000 | 2024-05-08 2:58PM EDT | 75.00 | 20.33 | 19.35 | 21.50 | 0.00 | - | 7 | 198 | 56.39% |
| NET251219C00080000 | 2024-05-15 10:12AM EDT | 80.00 | 19.51 | 19.10 | 19.55 | +0.76 | +4.05% | 2 | 166 | 58.03% |
| NET251219C00085000 | 2024-05-15 9:41AM EDT | 85.00 | 18.30 | 17.30 | 17.75 | +1.35 | +7.96% | 2 | 62 | 57.28% |
| NET251219C00090000 | 2024-05-14 12:48PM EDT | 90.00 | 15.50 | 15.65 | 16.05 | 0.00 | - | 1 | 130 | 56.52% |
| NET251219C00095000 | 2024-05-15 12:43PM EDT | 95.00 | 14.55 | 14.15 | 14.55 | -1.41 | -8.83% | 1 | 131 | 55.90% |
| NET251219C00100000 | 2024-05-09 10:11AM EDT | 100.00 | 13.10 | 12.85 | 13.25 | 0.00 | - | 3 | 86 | 55.49% |
| NET251219C00105000 | 2024-05-06 12:12PM EDT | 105.00 | 12.55 | 11.45 | 12.00 | 0.00 | - | 3 | 215 | 54.74% |
| NET251219C00110000 | 2024-05-07 1:49PM EDT | 110.00 | 11.13 | 10.50 | 10.90 | 0.00 | - | 6 | 40 | 54.52% |
| NET251219C00115000 | 2024-04-03 9:35AM EDT | 115.00 | 22.31 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| NET251219C00120000 | 2024-05-08 12:43PM EDT | 120.00 | 8.49 | 8.65 | 9.00 | 0.00 | - | 1 | 12 | 53.86% |
| NET251219C00125000 | 2024-05-13 1:55PM EDT | 125.00 | 7.82 | 7.80 | 8.20 | 0.00 | - | 2 | 63 | 53.51% |
| NET251219C00130000 | 2024-05-08 10:20AM EDT | 130.00 | 7.22 | 6.15 | 7.50 | 0.00 | - | 1 | 3 | 51.88% |
| NET251219C00135000 | 2024-05-06 3:09PM EDT | 135.00 | 7.24 | 6.45 | 6.85 | 0.00 | - | 1 | 3 | 53.11% |
| NET251219C00140000 | 2024-05-03 2:44PM EDT | 140.00 | 6.40 | 5.85 | 6.20 | 0.00 | - | 1 | 2 | 52.79% |
| NET251219C00145000 | 2024-05-03 9:38AM EDT | 145.00 | 6.75 | 5.30 | 5.70 | 0.00 | - | 1 | 3 | 52.62% |
| NET251219C00150000 | 2024-04-25 2:21PM EDT | 150.00 | 10.71 | 4.80 | 5.25 | 0.00 | - | 2 | 9 | 52.47% |
| NET251219C00155000 | 2024-04-05 11:01AM EDT | 155.00 | 14.11 | 5.05 | 5.30 | 0.00 | - | 2 | 1 | 54.39% |
| NET251219C00160000 | 2024-04-24 2:05PM EDT | 160.00 | 9.50 | 2.53 | 4.45 | 0.00 | - | 1 | 63 | 53.13% |
| NET251219C00165000 | 2024-05-13 12:44PM EDT | 165.00 | 3.85 | 3.65 | 4.05 | 0.00 | - | 1 | 5 | 52.09% |
| NET251219C00170000 | 2024-05-06 9:55AM EDT | 170.00 | 3.89 | 2.60 | 3.70 | 0.00 | - | 1 | 17 | 50.38% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET251219P00022500 | 2024-05-10 11:00AM EDT | 22.50 | 0.70 | 0.46 | 0.96 | 0.00 | - | 1 | 151 | 59.67% |
| NET251219P00025000 | 2024-05-09 9:51AM EDT | 25.00 | 0.95 | 0.69 | 1.19 | 0.00 | - | 2 | 786 | 58.35% |
| NET251219P00030000 | 2024-05-10 1:58PM EDT | 30.00 | 1.60 | 1.30 | 2.00 | 0.00 | - | 4 | 111 | 57.28% |
| NET251219P00035000 | 2024-05-08 2:39PM EDT | 35.00 | 2.53 | 2.19 | 2.42 | 0.00 | - | 4 | 84 | 54.08% |
| NET251219P00040000 | 2024-05-13 9:40AM EDT | 40.00 | 3.51 | 2.56 | 3.45 | 0.00 | - | 10 | 118 | 50.65% |
| NET251219P00045000 | 2024-05-03 9:48AM EDT | 45.00 | 4.67 | 4.40 | 4.60 | 0.00 | - | 1 | 35 | 50.85% |
| NET251219P00050000 | 2024-04-25 12:23PM EDT | 50.00 | 5.45 | 5.85 | 6.20 | 0.00 | - | 2 | 149 | 50.55% |
| NET251219P00055000 | 2024-05-03 10:28AM EDT | 55.00 | 8.25 | 7.50 | 7.70 | 0.00 | - | 5 | 110 | 48.51% |
| NET251219P00060000 | 2024-05-13 9:40AM EDT | 60.00 | 10.07 | 9.40 | 10.65 | 0.00 | - | 1 | 115 | 50.73% |
| NET251219P00065000 | 2024-05-15 11:37AM EDT | 65.00 | 11.50 | 11.50 | 11.90 | -0.98 | -7.85% | 5 | 257 | 46.58% |
| NET251219P00070000 | 2024-05-15 11:37AM EDT | 70.00 | 14.08 | 13.85 | 14.20 | -0.32 | -2.22% | 1 | 169 | 45.25% |
| NET251219P00075000 | 2024-05-15 12:36PM EDT | 75.00 | 16.73 | 16.45 | 17.40 | -0.29 | -1.70% | 1 | 646 | 45.86% |
| NET251219P00080000 | 2024-05-03 10:26AM EDT | 80.00 | 20.30 | 19.25 | 19.65 | 0.00 | - | 2 | 31 | 43.27% |
| NET251219P00085000 | 2024-03-20 2:56PM EDT | 85.00 | 17.02 | 20.15 | 20.70 | 0.00 | - | 1 | 30 | 37.01% |
| NET251219P00090000 | 2024-05-07 3:55PM EDT | 90.00 | 25.98 | 25.30 | 25.85 | 0.00 | - | 5 | 6 | 41.19% |
| NET251219P00095000 | 2024-04-25 3:23PM EDT | 95.00 | 25.25 | 28.80 | 29.35 | 0.00 | - | 4 | 25 | 40.47% |
| NET251219P00100000 | 2024-05-08 11:06AM EDT | 100.00 | 33.84 | 32.30 | 32.90 | 0.00 | - | 8 | 10 | 39.42% |
| NET251219P00105000 | 2024-02-23 2:05PM EDT | 105.00 | 27.10 | 27.60 | 28.45 | 0.00 | - | 8 | 9 | 0.00% |
| NET251219P00110000 | 2024-05-03 9:47AM EDT | 110.00 | 40.40 | 39.30 | 41.35 | 0.00 | - | 60 | 60 | 39.99% |
| NET251219P00165000 | 2024-04-19 11:04AM EDT | 165.00 | 81.20 | 88.35 | 93.00 | 0.00 | - | 22 | 0 | 45.22% |
© 2024 Yahoo. All rights reserved.