Cloudflare, Inc. (NET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503C00100000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 2.40 | 2.28 | 2.35 | +0.13 | +5.73% | 725 | 2,225 | 240.33% |
| NET240510C00100000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 2.77 | 2.65 | 2.91 | -0.10 | -3.48% | 113 | 264 | 123.34% |
| NET240517C00100000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 3.05 | 3.00 | 3.10 | +0.07 | +2.35% | 173 | 2,851 | 96.75% |
| NET240524C00100000 | 2024-05-01 3:49PM EDT | 2024-05-24 | 3.55 | 3.20 | 3.45 | +0.20 | +5.97% | 10 | 60 | 84.25% |
| NET240531C00100000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 3.75 | 3.55 | 5.70 | -0.02 | -0.53% | 3 | 74 | 87.96% |
| NET240621C00100000 | 2024-05-01 3:54PM EDT | 2024-06-21 | 4.65 | 4.50 | 4.65 | +0.15 | +3.33% | 35 | 2,184 | 67.07% |
| NET240719C00100000 | 2024-05-01 2:53PM EDT | 2024-07-19 | 6.66 | 5.55 | 5.70 | +0.16 | +2.46% | 503 | 921 | 60.69% |
| NET240816C00100000 | 2024-05-01 10:51AM EDT | 2024-08-16 | 7.45 | 7.60 | 7.80 | -0.60 | -7.45% | 2 | 559 | 63.43% |
| NET240920C00100000 | 2024-05-01 11:55AM EDT | 2024-09-20 | 8.50 | 8.70 | 8.95 | -0.15 | -1.73% | 10 | 153 | 60.27% |
| NET241115C00100000 | 2024-04-29 2:00PM EDT | 2024-11-15 | 12.00 | 11.50 | 12.00 | 0.00 | - | 1 | 31 | 62.40% |
| NET241220C00100000 | 2024-04-29 11:44AM EDT | 2024-12-20 | 13.20 | 12.05 | 14.30 | 0.00 | - | 5 | 128 | 62.60% |
| NET250117C00100000 | 2024-05-01 12:01PM EDT | 2025-01-17 | 14.15 | 12.25 | 13.45 | -0.50 | -3.41% | 400 | 2,993 | 58.06% |
| NET250620C00100000 | 2024-04-29 9:32AM EDT | 2025-06-20 | 19.00 | 16.35 | 20.50 | 0.00 | - | 1 | 27 | 60.96% |
| NET251219C00100000 | 2024-04-29 9:56AM EDT | 2025-12-19 | 24.30 | 21.80 | 25.45 | 0.00 | - | 1 | 84 | 62.61% |
| NET260116C00100000 | 2024-05-01 3:03PM EDT | 2026-01-16 | 25.50 | 21.90 | 24.75 | +2.00 | +8.51% | 51 | 639 | 60.52% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503P00100000 | 2024-05-01 10:17AM EDT | 2024-05-03 | 14.88 | 14.05 | 14.40 | +0.53 | +3.69% | 11 | 25 | 237.99% |
| NET240510P00100000 | 2024-04-30 12:31PM EDT | 2024-05-10 | 13.55 | 14.45 | 14.95 | 0.00 | - | 6 | 6 | 122.49% |
| NET240517P00100000 | 2024-05-01 2:54PM EDT | 2024-05-17 | 13.25 | 14.70 | 15.50 | +0.65 | +5.16% | 12 | 948 | 98.17% |
| NET240607P00100000 | 2024-04-29 11:41AM EDT | 2024-06-07 | 14.15 | 15.30 | 15.85 | 0.00 | - | 2 | 6 | 69.35% |
| NET240621P00100000 | 2024-05-01 3:32PM EDT | 2024-06-21 | 15.10 | 14.05 | 16.15 | -1.40 | -8.48% | 51 | 2,249 | 54.98% |
| NET240719P00100000 | 2024-05-01 2:31PM EDT | 2024-07-19 | 16.55 | 15.75 | 17.70 | +1.20 | +7.82% | 8 | 228 | 55.14% |
| NET240816P00100000 | 2024-05-01 3:11PM EDT | 2024-08-16 | 16.90 | 18.10 | 18.70 | -0.85 | -4.79% | 10 | 242 | 56.63% |
| NET240920P00100000 | 2024-05-01 3:59PM EDT | 2024-09-20 | 19.10 | 18.90 | 19.15 | +0.45 | +2.41% | 2 | 157 | 52.11% |
| NET241115P00100000 | 2024-04-22 11:53AM EDT | 2024-11-15 | 23.45 | 19.10 | 21.20 | 0.00 | - | 1 | 108 | 52.68% |
| NET241220P00100000 | 2024-04-17 11:26AM EDT | 2024-12-20 | 21.30 | 19.75 | 22.00 | 0.00 | - | 1 | 86 | 51.43% |
| NET250117P00100000 | 2024-04-30 11:35AM EDT | 2025-01-17 | 20.85 | 20.35 | 22.95 | 0.00 | - | 29 | 290 | 51.81% |
| NET250620P00100000 | 2024-04-26 11:34AM EDT | 2025-06-20 | 24.85 | 24.10 | 25.60 | 0.00 | - | 2 | 13 | 48.18% |
| NET251219P00100000 | 2024-02-09 11:13AM EDT | 2025-12-19 | 20.70 | 24.75 | 25.45 | 0.00 | - | - | 2 | 39.84% |
| NET260116P00100000 | 2024-04-22 2:06PM EDT | 2026-01-16 | 29.50 | 27.20 | 28.65 | 0.00 | - | 1 | 3 | 45.91% |
© 2024 Yahoo. All rights reserved.