Cloudflare, Inc. (NET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503C00080000 | 2024-05-01 12:13PM EDT | 2024-05-03 | 10.80 | 11.10 | 11.45 | -0.25 | -2.26% | 1 | 20 | 261.62% |
| NET240510C00080000 | 2024-05-01 10:27AM EDT | 2024-05-10 | 11.13 | 11.45 | 11.80 | -0.07 | -0.62% | 3 | 40 | 130.86% |
| NET240517C00080000 | 2024-05-01 10:21AM EDT | 2024-05-17 | 10.90 | 11.40 | 12.00 | -0.75 | -6.44% | 1 | 772 | 99.32% |
| NET240524C00080000 | 2024-04-18 1:34PM EDT | 2024-05-24 | 11.32 | 11.30 | 12.30 | 0.00 | - | 1 | 6 | 84.18% |
| NET240531C00080000 | 2024-04-22 9:34AM EDT | 2024-05-31 | 9.85 | 11.75 | 12.75 | 0.00 | - | 1 | 0 | 78.88% |
| NET240607C00080000 | 2024-04-29 9:40AM EDT | 2024-06-07 | 13.30 | 12.15 | 13.10 | 0.00 | - | 3 | 21 | 74.89% |
| NET240621C00080000 | 2024-05-01 12:10PM EDT | 2024-06-21 | 12.95 | 12.90 | 13.75 | -0.52 | -3.86% | 7 | 566 | 69.85% |
| NET240719C00080000 | 2024-04-30 3:15PM EDT | 2024-07-19 | 14.48 | 14.40 | 14.75 | 0.00 | - | 2 | 83 | 64.72% |
| NET240816C00080000 | 2024-04-29 1:48PM EDT | 2024-08-16 | 17.14 | 16.00 | 16.60 | 0.00 | - | 3 | 57 | 65.67% |
| NET240920C00080000 | 2024-04-26 10:56AM EDT | 2024-09-20 | 18.05 | 16.55 | 19.25 | 0.00 | - | 2 | 64 | 65.06% |
| NET241115C00080000 | 2024-04-04 2:56PM EDT | 2024-11-15 | 25.35 | 19.35 | 20.45 | 0.00 | - | 4 | 7 | 63.61% |
| NET241220C00080000 | 2024-04-29 2:32PM EDT | 2024-12-20 | 21.70 | 19.95 | 22.25 | 0.00 | - | 15 | 401 | 63.34% |
| NET250117C00080000 | 2024-05-01 3:04PM EDT | 2025-01-17 | 23.55 | 21.20 | 24.00 | +1.05 | +4.67% | 1 | 821 | 65.43% |
| NET250620C00080000 | 2024-05-01 2:42PM EDT | 2025-06-20 | 28.00 | 26.30 | 28.95 | +4.00 | +16.67% | 1 | 4 | 66.86% |
| NET251219C00080000 | 2024-04-17 1:20PM EDT | 2025-12-19 | 31.37 | 30.20 | 31.85 | 0.00 | - | 1 | 161 | 64.36% |
| NET260116C00080000 | 2024-04-30 3:54PM EDT | 2026-01-16 | 31.00 | 30.50 | 34.00 | 0.00 | - | 12 | 429 | 65.97% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503P00080000 | 2024-05-01 3:42PM EDT | 2024-05-03 | 2.96 | 3.05 | 3.25 | -0.29 | -8.92% | 1,237 | 974 | 257.72% |
| NET240510P00080000 | 2024-05-01 11:23AM EDT | 2024-05-10 | 2.69 | 3.40 | 3.60 | -0.82 | -23.36% | 37 | 265 | 129.03% |
| NET240517P00080000 | 2024-05-01 3:35PM EDT | 2024-05-17 | 3.20 | 3.55 | 3.75 | -0.56 | -14.89% | 11 | 1,229 | 99.17% |
| NET240524P00080000 | 2024-05-01 1:48PM EDT | 2024-05-24 | 3.94 | 3.00 | 4.10 | -0.01 | -0.25% | 3 | 55 | 81.40% |
| NET240531P00080000 | 2024-05-01 9:43AM EDT | 2024-05-31 | 4.40 | 4.00 | 4.30 | +1.20 | +37.50% | 4 | 10 | 78.20% |
| NET240607P00080000 | 2024-04-25 3:39PM EDT | 2024-06-07 | 4.52 | 3.15 | 4.95 | 0.00 | - | - | 1 | 69.39% |
| NET240621P00080000 | 2024-05-01 2:41PM EDT | 2024-06-21 | 4.30 | 4.70 | 4.90 | -0.70 | -14.00% | 35 | 961 | 65.67% |
| NET240719P00080000 | 2024-05-01 2:51PM EDT | 2024-07-19 | 5.35 | 5.35 | 5.80 | +0.44 | +8.96% | 57 | 257 | 58.14% |
| NET240816P00080000 | 2024-05-01 2:45PM EDT | 2024-08-16 | 6.60 | 7.05 | 8.85 | -0.40 | -5.71% | 81 | 1,021 | 63.88% |
| NET240920P00080000 | 2024-04-29 10:47AM EDT | 2024-09-20 | 7.10 | 7.85 | 8.40 | 0.00 | - | 227 | 1,117 | 56.34% |
| NET241115P00080000 | 2024-05-01 10:19AM EDT | 2024-11-15 | 10.20 | 9.75 | 10.15 | +0.95 | +10.27% | 3 | 364 | 55.49% |
| NET241220P00080000 | 2024-04-29 10:16AM EDT | 2024-12-20 | 9.56 | 10.35 | 12.20 | 0.00 | - | 1 | 43 | 56.36% |
| NET250117P00080000 | 2024-04-30 12:33PM EDT | 2025-01-17 | 10.55 | 9.85 | 11.25 | 0.00 | - | 15 | 2,390 | 50.56% |
| NET250620P00080000 | 2024-04-24 12:05PM EDT | 2025-06-20 | 14.10 | 11.95 | 15.25 | 0.00 | - | 1 | 70 | 53.95% |
| NET251219P00080000 | 2024-03-07 3:00PM EDT | 2025-12-19 | 13.31 | 14.75 | 15.10 | 0.00 | - | 24 | 30 | 44.62% |
| NET260116P00080000 | 2024-04-30 10:11AM EDT | 2026-01-16 | 17.20 | 16.60 | 17.45 | +1.00 | +6.17% | 1 | 687 | 49.29% |
© 2024 Yahoo. All rights reserved.