Cloudflare, Inc. (NET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240614C00070000 | 2024-06-10 3:31PM EDT | 2024-06-14 | 2.55 | 2.32 | 2.45 | +0.54 | +25.47% | 46 | 262 | 43.16% |
| NET240621C00070000 | 2024-06-10 3:41PM EDT | 2024-06-21 | 3.15 | 2.85 | 2.96 | +0.67 | +27.02% | 62 | 491 | 38.67% |
| NET240628C00070000 | 2024-06-10 10:11AM EDT | 2024-06-28 | 3.35 | 2.94 | 3.55 | +0.03 | +0.90% | 2 | 66 | 40.33% |
| NET240705C00070000 | 2024-06-10 10:30AM EDT | 2024-07-05 | 3.50 | 3.75 | 3.90 | 0.00 | - | 2 | 32 | 39.26% |
| NET240712C00070000 | 2024-06-06 9:30AM EDT | 2024-07-12 | 3.50 | 3.25 | 4.35 | 0.00 | - | 10 | 0 | 40.28% |
| NET240719C00070000 | 2024-06-10 3:59PM EDT | 2024-07-19 | 4.60 | 4.55 | 4.70 | +0.50 | +12.20% | 72 | 957 | 40.41% |
| NET240816C00070000 | 2024-06-10 3:45PM EDT | 2024-08-16 | 7.50 | 7.30 | 7.45 | +0.55 | +7.91% | 14 | 0 | 53.21% |
| NET240920C00070000 | 2024-06-10 2:52PM EDT | 2024-09-20 | 8.64 | 8.50 | 8.65 | +0.64 | +8.00% | 6 | 597 | 51.33% |
| NET241115C00070000 | 2024-06-10 1:50PM EDT | 2024-11-15 | 10.85 | 11.00 | 11.20 | -0.15 | -1.36% | 10 | 70 | 55.05% |
| NET241220C00070000 | 2024-06-10 2:30PM EDT | 2024-12-20 | 11.93 | 11.95 | 12.10 | +0.38 | +3.29% | 22 | 0 | 54.42% |
| NET250117C00070000 | 2024-06-10 3:33PM EDT | 2025-01-17 | 12.99 | 12.65 | 12.80 | +0.46 | +3.67% | 6 | 3,391 | 54.12% |
| NET250321C00070000 | 2024-06-10 3:05PM EDT | 2025-03-21 | 14.75 | 14.50 | 15.70 | +2.15 | +17.06% | 2 | 6 | 57.54% |
| NET250620C00070000 | 2024-06-06 9:36AM EDT | 2025-06-20 | 16.30 | 16.85 | 17.15 | 0.00 | - | 1 | 47 | 56.98% |
| NET251219C00070000 | 2024-06-05 3:26PM EDT | 2025-12-19 | 19.15 | 20.65 | 21.10 | 0.00 | - | 20 | 164 | 58.47% |
| NET260116C00070000 | 2024-06-10 2:25PM EDT | 2026-01-16 | 21.25 | 21.15 | 21.60 | +0.35 | +1.67% | 14 | 0 | 58.55% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240614P00070000 | 2024-06-10 3:59PM EDT | 2024-06-14 | 0.66 | 0.60 | 0.66 | -0.50 | -43.10% | 205 | 493 | 40.77% |
| NET240621P00070000 | 2024-06-10 3:54PM EDT | 2024-06-21 | 1.10 | 1.05 | 1.11 | -0.47 | -29.94% | 37 | 4,551 | 35.99% |
| NET240628P00070000 | 2024-06-10 2:36PM EDT | 2024-06-28 | 1.59 | 1.48 | 1.60 | -0.29 | -15.43% | 17 | 391 | 36.62% |
| NET240705P00070000 | 2024-06-06 1:31PM EDT | 2024-07-05 | 2.19 | 1.70 | 2.21 | 0.00 | - | 6 | 19 | 39.67% |
| NET240712P00070000 | 2024-06-10 3:17PM EDT | 2024-07-12 | 2.10 | 1.39 | 2.51 | -0.65 | -23.64% | 2 | 40 | 38.84% |
| NET240719P00070000 | 2024-06-10 3:18PM EDT | 2024-07-19 | 2.40 | 2.46 | 2.51 | -0.53 | -18.09% | 264 | 1,912 | 35.28% |
| NET240726P00070000 | 2024-06-10 11:06AM EDT | 2024-07-26 | 3.15 | 1.71 | 2.94 | -0.22 | -6.53% | 1 | 8 | 36.87% |
| NET240816P00070000 | 2024-06-10 3:33PM EDT | 2024-08-16 | 4.79 | 4.90 | 5.00 | -0.51 | -9.62% | 13 | 931 | 47.79% |
| NET240920P00070000 | 2024-06-07 3:32PM EDT | 2024-09-20 | 6.20 | 5.75 | 5.85 | 0.00 | - | 173 | 522 | 44.56% |
| NET241115P00070000 | 2024-06-07 1:47PM EDT | 2024-11-15 | 8.04 | 7.65 | 7.85 | 0.00 | - | 1 | 335 | 46.73% |
| NET241220P00070000 | 2024-06-10 3:39PM EDT | 2024-12-20 | 8.25 | 8.25 | 8.45 | -0.35 | -4.07% | 6 | 642 | 45.26% |
| NET250117P00070000 | 2024-06-07 1:19PM EDT | 2025-01-17 | 9.15 | 8.70 | 8.90 | 0.00 | - | 1 | 1,450 | 44.40% |
| NET250321P00070000 | 2024-06-03 1:16PM EDT | 2025-03-21 | 12.15 | 9.45 | 10.70 | 0.00 | - | 50 | 423 | 46.53% |
| NET250620P00070000 | 2024-05-22 12:07PM EDT | 2025-06-20 | 10.72 | 9.65 | 13.00 | 0.00 | - | 2 | 64 | 48.76% |
| NET251219P00070000 | 2024-05-30 10:13AM EDT | 2025-12-19 | 14.80 | 13.25 | 15.30 | 0.00 | - | 1 | 170 | 46.86% |
| NET260116P00070000 | 2024-06-06 2:40PM EDT | 2026-01-16 | 14.60 | 14.30 | 15.60 | 0.00 | - | 2 | 865 | 46.60% |
© 2024 Yahoo. All rights reserved.