Cloudflare, Inc. (NET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240628C00061000 | 2024-06-05 3:59PM EDT | 61.00 | 9.30 | 16.70 | 17.95 | 0.00 | - | 1 | 2 | 122.27% |
| NET240628C00062000 | 2024-06-21 3:06PM EDT | 62.00 | 15.38 | 15.65 | 16.45 | -1.92 | -11.10% | 1 | 2 | 89.45% |
| NET240628C00063000 | 2024-06-05 1:13PM EDT | 63.00 | 14.67 | 14.70 | 15.75 | +7.32 | +99.59% | 4 | 1 | 101.95% |
| NET240628C00065000 | 2024-06-21 3:38PM EDT | 65.00 | 13.09 | 12.80 | 13.60 | +6.30 | +92.78% | 14 | 19 | 87.99% |
| NET240628C00066000 | 2024-06-21 10:37AM EDT | 66.00 | 10.60 | 10.95 | 12.45 | +1.96 | +22.69% | 22 | 4 | 97.56% |
| NET240628C00067000 | 2024-06-21 3:49PM EDT | 67.00 | 10.89 | 10.90 | 11.50 | -2.06 | -15.91% | 9 | 359 | 76.17% |
| NET240628C00068000 | 2024-06-21 3:19PM EDT | 68.00 | 9.50 | 9.80 | 10.65 | -1.86 | -16.37% | 15 | 80 | 71.97% |
| NET240628C00069000 | 2024-06-21 2:54PM EDT | 69.00 | 8.36 | 8.90 | 9.60 | -2.61 | -23.79% | 2 | 122 | 67.48% |
| NET240628C00070000 | 2024-06-21 2:54PM EDT | 70.00 | 7.42 | 7.85 | 8.75 | -1.17 | -13.62% | 38 | 106 | 64.06% |
| NET240628C00071000 | 2024-06-21 3:49PM EDT | 71.00 | 7.05 | 6.90 | 7.50 | -1.65 | -18.97% | 29 | 64 | 52.73% |
| NET240628C00072000 | 2024-06-21 2:11PM EDT | 72.00 | 5.37 | 5.05 | 7.50 | -2.34 | -30.35% | 42 | 86 | 50.44% |
| NET240628C00072500 | 2024-06-17 1:51PM EDT | 72.50 | 4.78 | 4.55 | 6.20 | -0.26 | -5.16% | 1 | 12 | 63.38% |
| NET240628C00073000 | 2024-06-21 10:26AM EDT | 73.00 | 5.10 | 4.60 | 5.50 | -0.25 | -4.67% | 6 | 36 | 52.83% |
| NET240628C00074000 | 2024-06-21 3:54PM EDT | 74.00 | 4.00 | 3.90 | 4.55 | -1.80 | -31.03% | 7 | 126 | 47.41% |
| NET240628C00075000 | 2024-06-21 3:49PM EDT | 75.00 | 3.47 | 3.40 | 3.60 | +0.06 | +1.76% | 52 | 183 | 41.46% |
| NET240628C00076000 | 2024-06-21 3:56PM EDT | 76.00 | 2.81 | 2.66 | 2.74 | +0.10 | +3.69% | 138 | 154 | 37.26% |
| NET240628C00077000 | 2024-06-21 3:36PM EDT | 77.00 | 2.19 | 2.01 | 2.07 | -0.19 | -7.98% | 194 | 208 | 36.33% |
| NET240628C00078000 | 2024-06-21 3:59PM EDT | 78.00 | 1.54 | 1.47 | 1.56 | -0.24 | -13.48% | 614 | 1,157 | 36.91% |
| NET240628C00079000 | 2024-06-21 3:59PM EDT | 79.00 | 1.15 | 1.04 | 1.10 | -0.17 | -12.88% | 73 | 220 | 36.28% |
| NET240628C00080000 | 2024-06-21 3:59PM EDT | 80.00 | 0.79 | 0.70 | 0.81 | -0.17 | -17.71% | 349 | 878 | 37.55% |
| NET240628C00081000 | 2024-06-21 3:55PM EDT | 81.00 | 0.54 | 0.49 | 0.56 | -0.14 | -20.59% | 197 | 245 | 37.84% |
| NET240628C00082000 | 2024-06-21 3:47PM EDT | 82.00 | 0.39 | 0.32 | 0.45 | -0.12 | -23.53% | 135 | 100 | 40.63% |
| NET240628C00083000 | 2024-06-21 2:08PM EDT | 83.00 | 0.16 | 0.22 | 0.26 | -0.18 | -52.94% | 22 | 300 | 38.92% |
| NET240628C00084000 | 2024-06-21 2:10PM EDT | 84.00 | 0.11 | 0.14 | 0.18 | -0.14 | -56.00% | 21 | 47 | 39.84% |
| NET240628C00085000 | 2024-06-21 3:53PM EDT | 85.00 | 0.08 | 0.09 | 0.13 | -0.09 | -52.94% | 69 | 176 | 41.21% |
| NET240628C00086000 | 2024-06-20 3:45PM EDT | 86.00 | 0.11 | 0.06 | 0.27 | 0.00 | - | 4 | 66 | 54.00% |
| NET240628C00090000 | 2024-06-20 10:48AM EDT | 90.00 | 0.09 | 0.01 | 0.03 | 0.00 | - | 58 | 133 | 48.05% |
| NET240628C00095000 | 2024-06-21 12:08PM EDT | 95.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 3 | 489 | 60.16% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240628P00055000 | 2024-06-14 10:53AM EDT | 55.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 1 | 18 | 119.92% |
| NET240628P00060000 | 2024-06-17 12:27PM EDT | 60.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 37 | 75.78% |
| NET240628P00061000 | 2024-06-17 12:27PM EDT | 61.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 16 | 21 | 71.88% |
| NET240628P00062000 | 2024-06-12 1:59PM EDT | 62.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 11 | 104 | 88.87% |
| NET240628P00063000 | 2024-06-20 3:49PM EDT | 63.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 13 | 18 | 67.19% |
| NET240628P00064000 | 2024-06-21 10:38AM EDT | 64.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 15 | 49 | 60.94% |
| NET240628P00065000 | 2024-06-18 12:39PM EDT | 65.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 101 | 125 | 73.05% |
| NET240628P00066000 | 2024-06-17 2:35PM EDT | 66.00 | 0.10 | 0.01 | 0.03 | 0.00 | - | 3 | 47 | 52.34% |
| NET240628P00067000 | 2024-06-17 12:39PM EDT | 67.00 | 0.09 | 0.01 | 0.23 | 0.00 | - | 11 | 57 | 64.45% |
| NET240628P00068000 | 2024-06-20 3:28PM EDT | 68.00 | 0.07 | 0.02 | 0.09 | 0.00 | - | 16 | 243 | 51.56% |
| NET240628P00069000 | 2024-06-21 3:25PM EDT | 69.00 | 0.05 | 0.02 | 0.06 | -0.03 | -37.50% | 235 | 41 | 47.46% |
| NET240628P00070000 | 2024-06-21 10:31AM EDT | 70.00 | 0.14 | 0.02 | 0.11 | +0.04 | +40.00% | 4 | 345 | 48.05% |
| NET240628P00071000 | 2024-06-21 1:31PM EDT | 71.00 | 0.13 | 0.03 | 0.11 | -0.01 | -7.14% | 3 | 195 | 42.87% |
| NET240628P00071500 | 2024-06-21 12:42PM EDT | 71.50 | 0.14 | 0.04 | 0.10 | 0.00 | - | 10 | 7 | 39.45% |
| NET240628P00072000 | 2024-06-21 3:57PM EDT | 72.00 | 0.09 | 0.09 | 0.12 | -0.08 | -47.06% | 15 | 113 | 38.48% |
| NET240628P00072500 | 2024-06-21 2:47PM EDT | 72.50 | 0.20 | 0.12 | 0.15 | -0.05 | -20.00% | 14 | 450 | 37.79% |
| NET240628P00073000 | 2024-06-21 3:17PM EDT | 73.00 | 0.23 | 0.15 | 0.20 | -0.04 | -14.81% | 108 | 137 | 37.79% |
| NET240628P00074000 | 2024-06-21 3:49PM EDT | 74.00 | 0.31 | 0.24 | 0.32 | -0.09 | -22.50% | 22 | 84 | 37.11% |
| NET240628P00075000 | 2024-06-21 3:49PM EDT | 75.00 | 0.48 | 0.42 | 0.48 | -0.27 | -36.00% | 61 | 179 | 35.94% |
| NET240628P00076000 | 2024-06-21 3:35PM EDT | 76.00 | 0.81 | 0.68 | 0.74 | -0.18 | -18.18% | 122 | 98 | 35.69% |
| NET240628P00078000 | 2024-06-21 3:47PM EDT | 78.00 | 1.45 | 1.45 | 1.54 | -0.10 | -6.45% | 63 | 58 | 35.06% |
| NET240628P00079000 | 2024-06-21 3:27PM EDT | 79.00 | 2.29 | 2.03 | 2.12 | +0.27 | +13.37% | 4 | 69 | 35.35% |
| NET240628P00080000 | 2024-06-21 10:03AM EDT | 80.00 | 3.33 | 2.63 | 2.85 | +0.63 | +23.33% | 2 | 133 | 37.01% |
| NET240628P00081000 | 2024-06-21 3:25PM EDT | 81.00 | 4.04 | 3.40 | 3.60 | +1.04 | +34.67% | 27 | 42 | 37.21% |
| NET240628P00086000 | 2024-06-21 3:25PM EDT | 86.00 | 8.69 | 7.60 | 8.40 | -9.63 | -52.57% | 27 | 0 | 57.52% |
© 2024 Yahoo. All rights reserved.