Cloudflare, Inc. (NET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET260116C00030000 | 2024-05-03 11:04AM EDT | 30.00 | 48.50 | 47.50 | 49.65 | 0.00 | - | 5 | 25 | 76.21% |
| NET260116C00035000 | 2024-05-07 9:41AM EDT | 35.00 | 44.30 | 44.40 | 45.05 | 0.00 | - | 1 | 67 | 72.31% |
| NET260116C00040000 | 2024-05-10 2:07PM EDT | 40.00 | 39.14 | 40.80 | 41.45 | 0.00 | - | 10 | 66 | 69.44% |
| NET260116C00045000 | 2024-05-08 9:52AM EDT | 45.00 | 36.99 | 37.50 | 37.95 | 0.00 | - | 9 | 23 | 67.03% |
| NET260116C00050000 | 2024-05-06 11:26AM EDT | 50.00 | 34.40 | 34.35 | 36.65 | -1.40 | -3.91% | 1 | 101 | 68.74% |
| NET260116C00055000 | 2024-05-08 11:42AM EDT | 55.00 | 30.23 | 31.35 | 33.90 | 0.00 | - | 1 | 71 | 67.04% |
| NET260116C00060000 | 2024-05-15 1:55PM EDT | 60.00 | 29.00 | 28.70 | 29.35 | +0.07 | +0.24% | 2 | 121 | 62.55% |
| NET260116C00065000 | 2024-05-10 2:02PM EDT | 65.00 | 24.74 | 26.15 | 26.45 | 0.00 | - | 1 | 785 | 60.71% |
| NET260116C00070000 | 2024-05-14 9:59AM EDT | 70.00 | 24.00 | 23.65 | 24.25 | 0.00 | - | 1 | 476 | 59.61% |
| NET260116C00075000 | 2024-05-15 2:54PM EDT | 75.00 | 21.70 | 21.65 | 22.30 | +0.48 | +2.26% | 4 | 132 | 59.15% |
| NET260116C00080000 | 2024-05-15 2:32PM EDT | 80.00 | 19.80 | 19.60 | 19.95 | +0.49 | +2.54% | 18 | 502 | 57.68% |
| NET260116C00085000 | 2024-05-15 11:06AM EDT | 85.00 | 17.85 | 17.85 | 18.20 | +0.60 | +3.48% | 1 | 158 | 57.07% |
| NET260116C00090000 | 2024-05-15 12:22PM EDT | 90.00 | 16.60 | 16.25 | 16.50 | +0.60 | +3.75% | 1 | 247 | 56.39% |
| NET260116C00095000 | 2024-05-15 10:56AM EDT | 95.00 | 14.85 | 13.70 | 15.00 | +0.18 | +1.23% | 1 | 186 | 54.43% |
| NET260116C00100000 | 2024-05-13 12:02PM EDT | 100.00 | 13.19 | 12.90 | 13.70 | 0.00 | - | 3 | 704 | 54.69% |
| NET260116C00105000 | 2024-05-03 11:59AM EDT | 105.00 | 12.60 | 12.25 | 12.40 | 0.00 | - | 4 | 85 | 54.90% |
| NET260116C00110000 | 2024-05-15 10:44AM EDT | 110.00 | 11.15 | 11.15 | 11.30 | +0.23 | +2.11% | 1 | 101 | 54.51% |
| NET260116C00115000 | 2024-05-10 2:49PM EDT | 115.00 | 10.15 | 10.15 | 10.35 | +0.80 | +8.56% | 1 | 96 | 54.23% |
| NET260116C00120000 | 2024-05-15 1:13PM EDT | 120.00 | 9.42 | 8.95 | 9.40 | +0.77 | +8.90% | 1 | 189 | 53.45% |
| NET260116C00125000 | 2024-05-14 10:26AM EDT | 125.00 | 8.45 | 8.40 | 8.60 | 0.00 | - | 10 | 412 | 53.56% |
| NET260116C00130000 | 2024-05-14 9:53AM EDT | 130.00 | 7.75 | 7.65 | 7.80 | 0.00 | - | 154 | 169 | 53.21% |
| NET260116C00135000 | 2024-05-08 12:43PM EDT | 135.00 | 6.83 | 7.00 | 7.65 | 0.00 | - | 3 | 11 | 53.78% |
| NET260116C00140000 | 2024-05-10 11:09AM EDT | 140.00 | 6.00 | 6.40 | 6.55 | 0.00 | - | 3 | 75 | 52.85% |
| NET260116C00145000 | 2024-04-15 2:16PM EDT | 145.00 | 14.15 | 5.80 | 5.95 | 0.00 | - | 1 | 5 | 52.51% |
| NET260116C00150000 | 2024-05-15 11:10AM EDT | 150.00 | 5.40 | 5.35 | 5.50 | +0.04 | +0.75% | 1 | 25 | 52.49% |
| NET260116C00155000 | 2024-05-15 11:37AM EDT | 155.00 | 5.00 | 4.85 | 5.05 | -6.29 | -55.71% | 20 | 3 | 52.26% |
| NET260116C00160000 | 2024-05-09 12:26PM EDT | 160.00 | 4.67 | 4.45 | 4.65 | 0.00 | - | 1 | 79 | 52.15% |
| NET260116C00165000 | 2024-05-10 1:07PM EDT | 165.00 | 3.85 | 4.10 | 4.45 | 0.00 | - | 37 | 38 | 52.38% |
| NET260116C00170000 | 2024-05-15 1:09PM EDT | 170.00 | 3.90 | 3.75 | 3.95 | +0.10 | +2.63% | 5 | 274 | 51.95% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET260116P00030000 | 2024-05-09 9:49AM EDT | 30.00 | 1.70 | 1.34 | 1.84 | 0.00 | - | 6 | 46 | 55.44% |
| NET260116P00035000 | 2024-05-14 12:08PM EDT | 35.00 | 2.51 | 2.35 | 2.45 | 0.00 | - | 5 | 72 | 53.60% |
| NET260116P00040000 | 2024-05-10 11:43AM EDT | 40.00 | 3.70 | 3.40 | 3.50 | 0.00 | - | 6 | 79 | 52.16% |
| NET260116P00045000 | 2024-05-14 12:07PM EDT | 45.00 | 4.85 | 4.60 | 4.80 | 0.00 | - | 4 | 142 | 50.71% |
| NET260116P00050000 | 2024-05-07 1:06PM EDT | 50.00 | 6.48 | 6.05 | 6.25 | 0.00 | - | 2 | 438 | 49.68% |
| NET260116P00055000 | 2024-05-13 1:47PM EDT | 55.00 | 8.12 | 7.75 | 7.90 | 0.00 | - | 2 | 187 | 48.21% |
| NET260116P00060000 | 2024-05-15 1:58PM EDT | 60.00 | 9.68 | 9.65 | 9.90 | -0.44 | -4.35% | 29 | 227 | 47.24% |
| NET260116P00065000 | 2024-05-15 12:19PM EDT | 65.00 | 11.81 | 11.80 | 12.15 | -0.49 | -3.98% | 2 | 121 | 46.38% |
| NET260116P00070000 | 2024-05-13 2:40PM EDT | 70.00 | 14.70 | 14.15 | 14.65 | 0.00 | - | 263 | 865 | 45.61% |
| NET260116P00075000 | 2024-05-14 1:47PM EDT | 75.00 | 17.30 | 16.70 | 17.05 | 0.00 | - | 2 | 284 | 43.99% |
| NET260116P00080000 | 2024-05-15 2:32PM EDT | 80.00 | 19.65 | 19.45 | 19.85 | -0.60 | -2.96% | 4 | 727 | 42.96% |
| NET260116P00085000 | 2024-05-02 9:52AM EDT | 85.00 | 20.25 | 22.05 | 23.25 | 0.00 | - | 5 | 48 | 42.98% |
| NET260116P00090000 | 2024-05-02 2:16PM EDT | 90.00 | 22.35 | 25.60 | 26.20 | 0.00 | - | 4 | 377 | 41.34% |
| NET260116P00095000 | 2024-05-03 10:33AM EDT | 95.00 | 30.00 | 28.65 | 29.40 | 0.00 | - | 4 | 199 | 39.88% |
| NET260116P00100000 | 2024-04-22 2:06PM EDT | 100.00 | 29.50 | 32.05 | 33.75 | 0.00 | - | 1 | 3 | 41.08% |
| NET260116P00105000 | 2024-02-14 4:03PM EDT | 105.00 | 25.90 | 29.60 | 31.10 | 0.00 | - | 1 | 1 | 17.10% |
| NET260116P00110000 | 2024-03-05 11:20AM EDT | 110.00 | 31.89 | 31.90 | 32.45 | 0.00 | - | 1 | 202 | 0.00% |
| NET260116P00115000 | 2024-05-03 10:24AM EDT | 115.00 | 45.22 | 43.65 | 46.45 | 0.00 | - | 1 | 3 | 41.84% |
| NET260116P00120000 | 2024-05-08 12:23PM EDT | 120.00 | 49.93 | 48.10 | 49.70 | 0.00 | - | 3 | 4 | 38.32% |
| NET260116P00130000 | 2024-04-04 11:13AM EDT | 130.00 | 45.01 | 56.90 | 57.85 | 0.00 | - | 1 | 1 | 34.80% |
| NET260116P00145000 | 2024-02-29 3:45PM EDT | 145.00 | 54.75 | 55.00 | 56.95 | 0.00 | - | - | 2 | 0.00% |
| NET260116P00150000 | 2024-04-19 3:36PM EDT | 150.00 | 68.85 | 73.10 | 76.50 | 0.00 | - | 20 | 0 | 32.81% |
| NET260116P00155000 | 2024-04-23 12:46PM EDT | 155.00 | 69.75 | 78.10 | 82.10 | 0.00 | - | 1 | 0 | 37.82% |
| NET260116P00160000 | 2024-04-19 12:30PM EDT | 160.00 | 77.70 | 83.70 | 87.20 | 0.00 | - | 14 | 0 | 39.53% |
| NET260116P00165000 | 2024-04-19 10:37AM EDT | 165.00 | 81.65 | 88.05 | 92.30 | 0.00 | - | 11 | 0 | 41.19% |
| NET260116P00170000 | 2024-04-19 10:19AM EDT | 170.00 | 85.85 | 93.05 | 97.05 | 0.00 | - | 22 | 0 | 40.80% |
© 2024 Yahoo. All rights reserved.