Cloudflare, Inc. (NET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503C00055000 | 2024-04-25 3:13PM EDT | 2024-05-03 | 32.16 | 32.15 | 34.85 | 0.00 | - | 1 | 1 | 322.66% |
| NET240510C00055000 | 2024-05-01 9:37AM EDT | 2024-05-10 | 33.30 | 32.90 | 35.00 | +1.09 | +3.38% | 1 | 1 | 206.54% |
| NET240517C00055000 | 2024-04-18 9:30AM EDT | 2024-05-17 | 33.41 | 32.30 | 35.35 | +0.22 | +0.66% | 1 | 79 | 152.73% |
| NET240621C00055000 | 2024-04-08 11:47AM EDT | 2024-06-21 | 41.79 | 33.25 | 35.85 | 0.00 | - | 1 | 489 | 103.86% |
| NET240719C00055000 | 2024-03-14 1:23PM EDT | 2024-07-19 | 40.65 | 39.00 | 41.80 | 0.00 | - | 1 | 1 | 152.67% |
| NET240816C00055000 | 2024-03-15 10:09AM EDT | 2024-08-16 | 39.13 | 39.55 | 42.00 | 0.00 | - | 2 | 3 | 134.67% |
| NET240920C00055000 | 2024-03-13 3:19PM EDT | 2024-09-20 | 45.00 | 40.10 | 42.55 | 0.00 | - | 1 | 0 | 121.18% |
| NET241115C00055000 | 2024-04-17 3:33PM EDT | 2024-11-15 | 37.10 | 36.15 | 37.35 | 0.00 | - | - | 1 | 71.78% |
| NET241220C00055000 | 2024-03-08 12:43PM EDT | 2024-12-20 | 49.45 | 43.80 | 46.05 | 0.00 | - | 5 | 6 | 115.45% |
| NET250117C00055000 | 2024-05-01 11:21AM EDT | 2025-01-17 | 37.29 | 36.85 | 38.40 | -1.21 | -3.14% | 1 | 300 | 68.10% |
| NET250620C00055000 | 2024-04-30 11:07AM EDT | 2025-06-20 | 44.35 | 40.30 | 41.40 | 0.00 | - | 2 | 15 | 68.94% |
| NET251219C00055000 | 2024-04-17 3:57PM EDT | 2025-12-19 | 43.88 | 43.65 | 46.05 | 0.00 | - | 2 | 60 | 71.94% |
| NET260116C00055000 | 2024-03-18 3:54PM EDT | 2026-01-16 | 50.70 | 44.20 | 45.15 | 0.00 | - | 1 | 69 | 69.70% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503P00055000 | 2024-04-22 11:06AM EDT | 2024-05-03 | 0.10 | 0.01 | 0.26 | 0.00 | - | - | 10 | 258.59% |
| NET240510P00055000 | 2024-05-01 1:16PM EDT | 2024-05-10 | 0.07 | 0.02 | 0.35 | +0.02 | +40.00% | 9 | 18 | 149.02% |
| NET240517P00055000 | 2024-05-01 12:49PM EDT | 2024-05-17 | 0.13 | 0.04 | 0.34 | -0.04 | -23.53% | 1 | 1,338 | 114.84% |
| NET240621P00055000 | 2024-04-30 12:37PM EDT | 2024-06-21 | 0.35 | 0.20 | 0.52 | 0.00 | - | 32 | 1,448 | 73.73% |
| NET240719P00055000 | 2024-04-01 10:16AM EDT | 2024-07-19 | 0.50 | 0.33 | 0.85 | 0.00 | - | 3 | 6 | 65.92% |
| NET240816P00055000 | 2024-04-30 3:46PM EDT | 2024-08-16 | 1.07 | 1.02 | 1.15 | 0.00 | - | 16 | 127 | 65.77% |
| NET240920P00055000 | 2024-05-01 12:06PM EDT | 2024-09-20 | 1.45 | 1.30 | 1.42 | +0.10 | +7.41% | 95 | 308 | 60.79% |
| NET241115P00055000 | 2024-04-26 1:41PM EDT | 2024-11-15 | 2.19 | 2.03 | 2.30 | 0.00 | - | 1 | 19 | 59.30% |
| NET241220P00055000 | 2024-05-01 10:11AM EDT | 2024-12-20 | 2.70 | 2.30 | 3.25 | +0.18 | +7.14% | 16 | 146 | 59.49% |
| NET250117P00055000 | 2024-04-30 11:41AM EDT | 2025-01-17 | 2.55 | 2.54 | 2.91 | 0.00 | - | 2 | 4,635 | 55.86% |
| NET250620P00055000 | 2024-04-23 10:51AM EDT | 2025-06-20 | 4.75 | 4.55 | 4.95 | 0.00 | - | 2 | 25 | 54.87% |
| NET251219P00055000 | 2024-03-08 10:36AM EDT | 2025-12-19 | 5.60 | 5.95 | 6.15 | 0.00 | - | 2 | 102 | 50.90% |
| NET260116P00055000 | 2024-04-18 3:45PM EDT | 2026-01-16 | 7.21 | 6.90 | 7.30 | 0.00 | - | 5 | 50 | 53.64% |
© 2024 Yahoo. All rights reserved.