Cloudflare, Inc. (NET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240419C00045000 | 2024-04-08 1:13PM EDT | 45.00 | 50.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240419C00050000 | 2024-04-17 1:49PM EDT | 50.00 | 38.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET240419C00055000 | 2024-04-18 9:30AM EDT | 55.00 | 32.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240419C00060000 | 2024-04-18 2:41PM EDT | 60.00 | 26.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240419C00065000 | 2024-04-18 12:37PM EDT | 65.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NET240419C00070000 | 2024-04-17 11:06AM EDT | 70.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET240419C00075000 | 2024-04-18 1:34PM EDT | 75.00 | 11.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240419C00080000 | 2024-04-18 3:09PM EDT | 80.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NET240419C00081000 | 2024-04-17 10:38AM EDT | 81.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET240419C00082000 | 2024-04-17 12:04PM EDT | 82.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NET240419C00083000 | 2024-04-18 9:47AM EDT | 83.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NET240419C00084000 | 2024-04-15 11:29AM EDT | 84.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET240419C00085000 | 2024-04-18 9:55AM EDT | 85.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240419C00086000 | 2024-04-18 3:33PM EDT | 86.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NET240419C00087000 | 2024-04-18 3:58PM EDT | 87.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 1.56% |
| NET240419C00088000 | 2024-04-18 3:56PM EDT | 88.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 6.25% |
| NET240419C00089000 | 2024-04-18 2:48PM EDT | 89.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| NET240419C00090000 | 2024-04-18 3:56PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| NET240419C00091000 | 2024-04-18 2:37PM EDT | 91.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| NET240419C00092000 | 2024-04-18 3:17PM EDT | 92.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 25.00% |
| NET240419C00093000 | 2024-04-18 11:41AM EDT | 93.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| NET240419C00094000 | 2024-04-18 9:30AM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NET240419C00095000 | 2024-04-18 2:11PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| NET240419C00096000 | 2024-04-18 3:06PM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| NET240419C00097000 | 2024-04-18 3:40PM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NET240419C00098000 | 2024-04-18 3:17PM EDT | 98.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NET240419C00099000 | 2024-04-18 3:06PM EDT | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| NET240419C00100000 | 2024-04-18 2:59PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| NET240419C00101000 | 2024-04-18 3:12PM EDT | 101.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NET240419C00102000 | 2024-04-18 11:51AM EDT | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| NET240419C00103000 | 2024-04-18 2:10PM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| NET240419C00104000 | 2024-04-18 9:30AM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET240419C00105000 | 2024-04-18 2:10PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NET240419C00106000 | 2024-04-15 1:41PM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NET240419C00107000 | 2024-04-11 2:51PM EDT | 107.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NET240419C00108000 | 2024-04-15 3:53PM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET240419C00109000 | 2024-04-10 12:25PM EDT | 109.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NET240419C00110000 | 2024-04-18 11:19AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NET240419C00115000 | 2024-04-18 1:58PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NET240419C00120000 | 2024-04-18 9:31AM EDT | 120.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NET240419C00125000 | 2024-04-15 11:42AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NET240419C00130000 | 2024-04-17 9:36AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NET240419C00135000 | 2024-04-08 10:24AM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET240419C00140000 | 2024-03-18 10:24AM EDT | 140.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 157 | 373.44% |
| NET240419C00145000 | 2024-04-01 9:30AM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NET240419C00150000 | 2024-04-11 3:21PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NET240419C00155000 | 2024-03-20 10:32AM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET240419C00160000 | 2024-03-07 12:01PM EDT | 160.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 3 | 4 | 598.44% |
| NET240419C00165000 | 2024-03-05 1:19PM EDT | 165.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 36 | 629.30% |
| NET240419C00170000 | 2024-04-16 9:47AM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240419P00040000 | 2024-02-28 12:48PM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 487.50% |
| NET240419P00045000 | 2024-04-10 10:33AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NET240419P00050000 | 2024-03-22 3:49PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NET240419P00055000 | 2024-04-17 12:41PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET240419P00060000 | 2024-04-08 3:06PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NET240419P00065000 | 2024-04-18 1:58PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NET240419P00070000 | 2024-04-18 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NET240419P00075000 | 2024-04-18 2:12PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NET240419P00078000 | 2024-04-15 3:53PM EDT | 78.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET240419P00080000 | 2024-04-18 3:42PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NET240419P00081000 | 2024-04-17 12:06PM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NET240419P00082000 | 2024-04-18 2:39PM EDT | 82.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| NET240419P00083000 | 2024-04-18 3:41PM EDT | 83.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 25.00% |
| NET240419P00084000 | 2024-04-18 3:19PM EDT | 84.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| NET240419P00085000 | 2024-04-18 3:59PM EDT | 85.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,699 | 0 | 12.50% |
| NET240419P00086000 | 2024-04-18 3:59PM EDT | 86.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 6.25% |
| NET240419P00087000 | 2024-04-18 3:53PM EDT | 87.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| NET240419P00088000 | 2024-04-18 3:42PM EDT | 88.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 0.00% |
| NET240419P00089000 | 2024-04-18 3:26PM EDT | 89.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| NET240419P00090000 | 2024-04-18 3:46PM EDT | 90.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 0.00% |
| NET240419P00091000 | 2024-04-18 3:58PM EDT | 91.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NET240419P00092000 | 2024-04-18 3:47PM EDT | 92.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NET240419P00093000 | 2024-04-18 3:59PM EDT | 93.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| NET240419P00094000 | 2024-04-18 3:58PM EDT | 94.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| NET240419P00095000 | 2024-04-18 3:57PM EDT | 95.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| NET240419P00096000 | 2024-04-18 3:36PM EDT | 96.00 | 9.61 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NET240419P00097000 | 2024-04-18 3:44PM EDT | 97.00 | 10.69 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| NET240419P00098000 | 2024-04-18 3:02PM EDT | 98.00 | 11.94 | 0.00 | 0.00 | 0.00 | - | 1,020 | 0 | 0.00% |
| NET240419P00099000 | 2024-04-18 3:02PM EDT | 99.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| NET240419P00100000 | 2024-04-18 3:02PM EDT | 100.00 | 13.76 | 0.00 | 0.00 | 0.00 | - | 1,411 | 0 | 0.00% |
| NET240419P00101000 | 2024-04-17 2:31PM EDT | 101.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| NET240419P00102000 | 2024-04-18 3:02PM EDT | 102.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NET240419P00103000 | 2024-04-16 2:26PM EDT | 103.00 | 13.24 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NET240419P00104000 | 2024-04-17 2:08PM EDT | 104.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| NET240419P00105000 | 2024-04-18 3:02PM EDT | 105.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| NET240419P00106000 | 2024-04-10 10:51AM EDT | 106.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NET240419P00110000 | 2024-04-18 3:02PM EDT | 110.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NET240419P00114000 | 2024-04-11 10:11AM EDT | 114.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NET240419P00115000 | 2024-04-17 3:32PM EDT | 115.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NET240419P00120000 | 2024-02-20 4:17PM EDT | 120.00 | 23.90 | 22.35 | 24.95 | 0.00 | - | 8 | 49 | 0.00% |
| NET240419P00125000 | 2024-03-07 1:17PM EDT | 125.00 | 25.11 | 27.30 | 30.35 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.