Cloudflare, Inc. (NET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503C00060000 | 2024-04-26 12:09PM EDT | 2024-05-03 | 28.50 | 26.50 | 30.30 | 0.00 | - | 1 | 1 | 258.20% |
| NET240517C00060000 | 2024-04-17 3:32PM EDT | 2024-05-17 | 28.53 | 28.00 | 30.00 | 0.00 | - | 8 | 75 | 136.33% |
| NET240621C00060000 | 2024-04-26 3:49PM EDT | 2024-06-21 | 28.80 | 28.30 | 29.55 | 0.00 | - | 2 | 1,000 | 76.29% |
| NET240719C00060000 | 2024-04-19 9:32AM EDT | 2024-07-19 | 27.96 | 28.65 | 30.75 | 0.00 | - | 3 | 23 | 73.58% |
| NET240816C00060000 | 2024-04-01 1:16PM EDT | 2024-08-16 | 38.65 | 32.25 | 34.45 | 0.00 | - | 1 | 13 | 98.50% |
| NET240920C00060000 | 2024-04-22 1:55PM EDT | 2024-09-20 | 28.60 | 30.05 | 31.60 | 0.00 | - | 5 | 13 | 65.64% |
| NET241115C00060000 | 2024-04-18 2:13PM EDT | 2024-11-15 | 31.70 | 31.00 | 34.30 | 0.00 | - | - | 1 | 68.12% |
| NET241220C00060000 | 2024-04-17 3:22PM EDT | 2024-12-20 | 34.10 | 32.30 | 34.15 | 0.00 | - | 1 | 3 | 66.19% |
| NET250117C00060000 | 2024-04-19 9:39AM EDT | 2025-01-17 | 32.36 | 32.95 | 35.95 | 0.00 | - | 2 | 1,715 | 69.12% |
| NET250620C00060000 | 2024-04-29 1:34PM EDT | 2025-06-20 | 39.01 | 37.35 | 38.35 | 0.00 | - | 21 | 22 | 68.62% |
| NET251219C00060000 | 2024-04-17 3:22PM EDT | 2025-12-19 | 41.20 | 40.60 | 41.75 | 0.00 | - | 1 | 181 | 68.12% |
| NET260116C00060000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 38.80 | 41.20 | 44.45 | 0.00 | - | 2 | 84 | 71.85% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503P00060000 | 2024-05-01 3:39PM EDT | 2024-05-03 | 0.10 | 0.10 | 0.14 | -0.02 | -16.67% | 328 | 1,410 | 212.11% |
| NET240510P00060000 | 2024-05-01 1:16PM EDT | 2024-05-10 | 0.20 | 0.10 | 0.29 | -0.06 | -23.08% | 5 | 120 | 125.98% |
| NET240517P00060000 | 2024-04-29 10:19AM EDT | 2024-05-17 | 0.25 | 0.23 | 0.41 | +0.10 | +66.67% | 4 | 2,169 | 105.96% |
| NET240524P00060000 | 2024-04-22 1:17PM EDT | 2024-05-24 | 0.43 | 0.12 | 1.60 | 0.00 | - | 1 | 2 | 111.52% |
| NET240531P00060000 | 2024-04-29 12:02PM EDT | 2024-05-31 | 0.47 | 0.16 | 1.70 | +0.11 | +30.56% | 1 | 40 | 100.10% |
| NET240621P00060000 | 2024-05-01 1:40PM EDT | 2024-06-21 | 0.67 | 0.66 | 0.71 | -0.03 | -4.29% | 3 | 2,342 | 71.58% |
| NET240719P00060000 | 2024-04-30 10:39AM EDT | 2024-07-19 | 0.80 | 0.75 | 1.01 | 0.00 | - | 2 | 113 | 61.43% |
| NET240816P00060000 | 2024-05-01 11:40AM EDT | 2024-08-16 | 1.72 | 1.63 | 1.73 | +0.03 | +1.78% | 1 | 165 | 63.60% |
| NET240920P00060000 | 2024-04-23 10:32AM EDT | 2024-09-20 | 2.00 | 1.70 | 2.22 | 0.00 | - | 2 | 2,212 | 58.08% |
| NET241115P00060000 | 2024-04-22 2:12PM EDT | 2024-11-15 | 3.50 | 2.70 | 3.30 | 0.00 | - | 17 | 197 | 57.23% |
| NET241220P00060000 | 2024-04-29 9:51AM EDT | 2024-12-20 | 3.40 | 2.75 | 3.75 | 0.00 | - | 1 | 262 | 54.42% |
| NET250117P00060000 | 2024-05-01 2:59PM EDT | 2025-01-17 | 3.55 | 3.75 | 4.00 | -0.30 | -7.79% | 26 | 11,540 | 55.18% |
| NET250620P00060000 | 2024-04-22 11:46AM EDT | 2025-06-20 | 6.85 | 5.70 | 6.40 | 0.00 | - | 94 | 293 | 53.36% |
| NET251219P00060000 | 2024-04-22 1:17PM EDT | 2025-12-19 | 8.80 | 8.10 | 8.65 | 0.00 | - | 1 | 115 | 52.48% |
| NET260116P00060000 | 2024-04-22 2:18PM EDT | 2026-01-16 | 8.90 | 8.45 | 10.10 | 0.00 | - | 14 | 210 | 54.23% |
© 2024 Yahoo. All rights reserved.