Cloudflare, Inc. (NET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503C00075000 | 2024-04-29 11:10AM EDT | 2024-05-03 | 15.70 | 14.05 | 15.65 | 0.00 | - | 1 | 23 | 262.50% |
| NET240510C00075000 | 2024-04-03 11:39AM EDT | 2024-05-10 | 14.00 | 14.30 | 16.40 | -7.45 | -34.73% | 2 | 1 | 137.16% |
| NET240517C00075000 | 2024-04-25 10:55AM EDT | 2024-05-17 | 12.75 | 14.80 | 16.25 | 0.00 | - | 4 | 257 | 106.25% |
| NET240524C00075000 | 2024-04-08 12:27PM EDT | 2024-05-24 | 22.65 | 14.40 | 17.15 | 0.00 | - | - | 4 | 92.58% |
| NET240531C00075000 | 2024-05-01 10:24AM EDT | 2024-05-31 | 15.00 | 15.00 | 17.70 | -2.00 | -11.76% | 10 | 10 | 88.79% |
| NET240621C00075000 | 2024-04-29 1:48PM EDT | 2024-06-21 | 17.74 | 16.40 | 19.00 | 0.00 | - | 3 | 427 | 81.38% |
| NET240719C00075000 | 2024-04-26 3:21PM EDT | 2024-07-19 | 17.45 | 17.20 | 20.00 | 0.00 | - | 10 | 65 | 72.24% |
| NET240816C00075000 | 2024-05-01 2:41PM EDT | 2024-08-16 | 20.75 | 18.80 | 19.65 | +0.90 | +4.53% | 8 | 121 | 66.09% |
| NET240920C00075000 | 2024-04-24 9:38AM EDT | 2024-09-20 | 21.40 | 19.85 | 21.75 | 0.00 | - | 1 | 83 | 66.03% |
| NET241115C00075000 | 2024-04-22 1:55PM EDT | 2024-11-15 | 20.60 | 22.10 | 25.00 | 0.00 | - | 6 | 8 | 68.49% |
| NET241220C00075000 | 2024-04-26 9:48AM EDT | 2024-12-20 | 24.20 | 23.20 | 25.95 | 0.00 | - | 1 | 54 | 67.43% |
| NET250117C00075000 | 2024-04-30 1:03PM EDT | 2025-01-17 | 25.46 | 23.85 | 26.95 | 0.00 | - | 1 | 801 | 66.97% |
| NET250620C00075000 | 2024-04-19 3:46PM EDT | 2025-06-20 | 25.35 | 28.35 | 31.50 | 0.00 | - | 1 | 11 | 67.34% |
| NET251219C00075000 | 2024-04-17 3:57PM EDT | 2025-12-19 | 33.83 | 32.20 | 34.25 | 0.00 | - | 4 | 193 | 64.91% |
| NET260116C00075000 | 2024-04-19 3:54PM EDT | 2026-01-16 | 30.35 | 32.50 | 36.45 | 0.00 | - | 1 | 60 | 66.72% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503P00075000 | 2024-05-01 3:38PM EDT | 2024-05-03 | 1.53 | 1.75 | 1.91 | -0.37 | -19.47% | 681 | 1,380 | 263.67% |
| NET240510P00075000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 2.02 | 1.96 | 2.28 | +0.36 | +21.69% | 38 | 943 | 132.13% |
| NET240517P00075000 | 2024-05-01 2:15PM EDT | 2024-05-17 | 2.00 | 2.06 | 2.22 | -0.28 | -12.28% | 64 | 2,343 | 99.51% |
| NET240524P00075000 | 2024-04-29 10:37AM EDT | 2024-05-24 | 1.46 | 2.11 | 2.45 | 0.00 | - | 3 | 26 | 85.30% |
| NET240531P00075000 | 2024-05-01 3:14PM EDT | 2024-05-31 | 2.10 | 2.44 | 2.76 | -0.35 | -14.29% | 2 | 25 | 79.20% |
| NET240607P00075000 | 2024-04-30 1:07PM EDT | 2024-06-07 | 2.62 | 1.91 | 2.90 | 0.00 | - | 3 | 4 | 68.85% |
| NET240621P00075000 | 2024-05-01 3:33PM EDT | 2024-06-21 | 2.86 | 3.10 | 3.25 | -0.34 | -10.63% | 6 | 1,177 | 66.75% |
| NET240719P00075000 | 2024-05-01 3:04PM EDT | 2024-07-19 | 3.21 | 3.75 | 4.10 | -0.02 | -0.62% | 12 | 210 | 59.67% |
| NET240816P00075000 | 2024-05-01 3:36PM EDT | 2024-08-16 | 5.00 | 5.15 | 5.40 | -0.42 | -7.75% | 20 | 640 | 60.23% |
| NET240920P00075000 | 2024-05-01 3:00PM EDT | 2024-09-20 | 5.35 | 5.90 | 6.35 | -0.11 | -2.01% | 2 | 79 | 57.06% |
| NET241115P00075000 | 2024-04-29 11:36AM EDT | 2024-11-15 | 7.20 | 7.65 | 8.15 | 0.00 | - | 15 | 24 | 56.58% |
| NET241220P00075000 | 2024-04-16 2:09PM EDT | 2024-12-20 | 8.02 | 8.20 | 8.45 | 0.00 | - | 2 | 170 | 53.96% |
| NET250117P00075000 | 2024-04-30 2:37PM EDT | 2025-01-17 | 8.34 | 8.55 | 9.65 | -0.33 | -3.81% | 200 | 1,780 | 54.08% |
| NET250620P00075000 | 2024-04-19 2:28PM EDT | 2025-06-20 | 12.80 | 10.85 | 12.00 | 0.00 | - | 34 | 91 | 50.20% |
| NET251219P00075000 | 2024-04-18 2:37PM EDT | 2025-12-19 | 14.65 | 14.05 | 14.70 | 0.00 | - | 1 | 133 | 50.43% |
| NET260116P00075000 | 2024-04-29 3:36PM EDT | 2026-01-16 | 14.35 | 14.25 | 14.90 | 0.00 | - | 1 | 280 | 49.80% |
© 2024 Yahoo. All rights reserved.