Cloudflare, Inc. (NET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240614C00055000 | 2024-06-10 9:32AM EDT | 2024-06-14 | 15.58 | 15.75 | 17.75 | +0.79 | +5.34% | 1 | 1 | 100.00% |
| NET240621C00055000 | 2024-06-10 2:44PM EDT | 2024-06-21 | 16.87 | 16.30 | 17.50 | +3.21 | +23.50% | 2 | 483 | 86.13% |
| NET240719C00055000 | 2024-05-17 2:19PM EDT | 2024-07-19 | 20.10 | 16.90 | 18.00 | 0.00 | - | 1 | 5 | 65.63% |
| NET240816C00055000 | 2024-06-04 12:57PM EDT | 2024-08-16 | 18.27 | 18.00 | 19.15 | +3.37 | +22.62% | 1 | 11 | 68.41% |
| NET240920C00055000 | 2024-05-30 3:56PM EDT | 2024-09-20 | 15.90 | 18.75 | 19.00 | 0.00 | - | 1 | 19 | 58.92% |
| NET241115C00055000 | 2024-05-14 3:03PM EDT | 2024-11-15 | 22.44 | 19.95 | 21.70 | 0.00 | - | 1 | 2 | 63.11% |
| NET241220C00055000 | 2024-05-31 12:28PM EDT | 2024-12-20 | 17.25 | 21.15 | 22.75 | 0.00 | - | 1 | 9 | 64.70% |
| NET250117C00055000 | 2024-05-31 3:30PM EDT | 2025-01-17 | 18.25 | 20.80 | 22.65 | 0.00 | - | 5 | 305 | 59.08% |
| NET250321C00055000 | 2024-06-07 3:36PM EDT | 2025-03-21 | 22.20 | 23.10 | 24.35 | 0.00 | - | 1 | 1 | 62.85% |
| NET250620C00055000 | 2024-05-30 10:13AM EDT | 2025-06-20 | 24.00 | 23.65 | 26.95 | 0.00 | - | 2 | 0 | 61.87% |
| NET251219C00055000 | 2024-05-30 12:53PM EDT | 2025-12-19 | 26.71 | 28.10 | 28.85 | 0.00 | - | 5 | 55 | 62.51% |
| NET260116C00055000 | 2024-06-10 3:40PM EDT | 2026-01-16 | 29.30 | 28.65 | 29.80 | +0.55 | +1.91% | 1 | 0 | 63.70% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240614P00055000 | 2024-06-04 9:40AM EDT | 2024-06-14 | 0.05 | 0.00 | 1.27 | 0.00 | - | 20 | 27 | 178.61% |
| NET240621P00055000 | 2024-06-10 11:40AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.24 | -0.01 | -33.33% | 3 | 1,713 | 81.05% |
| NET240628P00055000 | 2024-06-10 2:35PM EDT | 2024-06-28 | 0.02 | 0.03 | 0.04 | -0.15 | -88.24% | 2 | 19 | 52.34% |
| NET240705P00055000 | 2024-06-05 1:26PM EDT | 2024-07-05 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 52.64% |
| NET240712P00055000 | 2024-05-31 10:33AM EDT | 2024-07-12 | 0.74 | 0.02 | 0.15 | 0.00 | - | 3 | 3 | 50.20% |
| NET240719P00055000 | 2024-06-10 3:01PM EDT | 2024-07-19 | 0.11 | 0.06 | 0.14 | -0.02 | -15.38% | 7 | 1,137 | 45.02% |
| NET240816P00055000 | 2024-06-07 1:48PM EDT | 2024-08-16 | 0.84 | 0.82 | 0.86 | -0.09 | -9.68% | 20 | 639 | 52.44% |
| NET240920P00055000 | 2024-06-07 1:42PM EDT | 2024-09-20 | 1.35 | 1.23 | 1.29 | 0.00 | - | 4 | 0 | 48.83% |
| NET241115P00055000 | 2024-06-10 9:33AM EDT | 2024-11-15 | 2.82 | 2.13 | 2.56 | -0.48 | -14.55% | 3 | 50 | 50.90% |
| NET241220P00055000 | 2024-06-05 10:20AM EDT | 2024-12-20 | 3.04 | 2.86 | 2.99 | -0.51 | -14.37% | 3 | 159 | 49.29% |
| NET250117P00055000 | 2024-06-07 1:19PM EDT | 2025-01-17 | 3.40 | 3.15 | 3.30 | 0.00 | - | 1 | 4,119 | 48.17% |
| NET250321P00055000 | 2024-06-03 3:49PM EDT | 2025-03-21 | 5.17 | 4.05 | 4.35 | 0.00 | - | 3 | 3 | 48.54% |
| NET250620P00055000 | 2024-06-07 9:49AM EDT | 2025-06-20 | 5.75 | 4.60 | 7.70 | 0.00 | - | 1 | 146 | 50.79% |
| NET251219P00055000 | 2024-05-03 10:28AM EDT | 2025-12-19 | 8.25 | 8.30 | 8.75 | 0.00 | - | 5 | 110 | 50.61% |
| NET260116P00055000 | 2024-06-05 3:10PM EDT | 2026-01-16 | 8.20 | 7.65 | 8.05 | 0.00 | - | 6 | 0 | 47.67% |
© 2024 Yahoo. All rights reserved.