Cloudflare, Inc. (NET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:85.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503C00085000 | 2024-05-01 3:13PM EDT | 2024-05-03 | 9.60 | 0.00 | 0.00 | 0.00 | - | 34 | 76 | 0.00% |
| NET240510C00085000 | 2024-04-26 2:27PM EDT | 2024-05-10 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| NET240517C00085000 | 2024-05-01 3:33PM EDT | 2024-05-17 | 9.55 | 0.00 | 0.00 | 0.00 | - | 35 | 1,967 | 0.00% |
| NET240524C00085000 | 2024-05-01 2:56PM EDT | 2024-05-24 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| NET240607C00085000 | 2024-04-26 2:54PM EDT | 2024-06-07 | 9.53 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| NET240621C00085000 | 2024-05-01 3:04PM EDT | 2024-06-21 | 12.02 | 0.00 | 0.00 | 0.00 | - | 6 | 2,325 | 0.00% |
| NET240719C00085000 | 2024-04-29 2:32PM EDT | 2024-07-19 | 12.05 | 0.00 | 0.00 | 0.00 | - | 12 | 326 | 0.00% |
| NET240816C00085000 | 2024-05-01 12:20PM EDT | 2024-08-16 | 13.40 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 0.00% |
| NET240920C00085000 | 2024-04-26 3:03PM EDT | 2024-09-20 | 14.88 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| NET241115C00085000 | 2024-04-30 3:31PM EDT | 2024-11-15 | 17.55 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| NET241220C00085000 | 2024-04-30 3:53PM EDT | 2024-12-20 | 18.31 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| NET250117C00085000 | 2024-04-29 11:39AM EDT | 2025-01-17 | 20.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1,109 | 0.00% |
| NET250620C00085000 | 2024-04-30 3:52PM EDT | 2025-06-20 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| NET251219C00085000 | 2024-04-22 12:03PM EDT | 2025-12-19 | 25.15 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| NET260116C00085000 | 2024-05-01 11:10AM EDT | 2026-01-16 | 29.45 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503P00085000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1,394 | 1,081 | 12.50% |
| NET240510P00085000 | 2024-05-01 3:50PM EDT | 2024-05-10 | 5.20 | 0.00 | 0.00 | 0.00 | - | 23 | 57 | 6.25% |
| NET240517P00085000 | 2024-05-01 3:08PM EDT | 2024-05-17 | 4.60 | 0.00 | 0.00 | 0.00 | - | 50 | 2,338 | 3.13% |
| NET240524P00085000 | 2024-05-01 10:35AM EDT | 2024-05-24 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 3.13% |
| NET240531P00085000 | 2024-05-01 1:48PM EDT | 2024-05-31 | 6.25 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 3.13% |
| NET240607P00085000 | 2024-04-26 1:31PM EDT | 2024-06-07 | 5.93 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| NET240621P00085000 | 2024-05-01 3:28PM EDT | 2024-06-21 | 6.03 | 0.00 | 0.00 | 0.00 | - | 118 | 1,121 | 3.13% |
| NET240719P00085000 | 2024-05-01 1:11PM EDT | 2024-07-19 | 8.00 | 0.00 | 0.00 | 0.00 | - | 110 | 806 | 1.56% |
| NET240816P00085000 | 2024-04-30 12:33PM EDT | 2024-08-16 | 8.90 | 0.00 | 0.00 | 0.00 | - | 6 | 182 | 1.56% |
| NET240920P00085000 | 2024-05-01 3:11PM EDT | 2024-09-20 | 9.37 | 0.00 | 0.00 | 0.00 | - | 2 | 808 | 1.56% |
| NET241115P00085000 | 2024-05-01 10:51AM EDT | 2024-11-15 | 12.40 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 1.56% |
| NET241220P00085000 | 2024-04-29 1:00PM EDT | 2024-12-20 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 1.56% |
| NET250117P00085000 | 2024-05-01 3:05PM EDT | 2025-01-17 | 12.40 | 0.00 | 0.00 | 0.00 | - | 5 | 1,263 | 0.78% |
| NET250620P00085000 | 2024-04-22 10:30AM EDT | 2025-06-20 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.78% |
| NET251219P00085000 | 2024-03-20 2:56PM EDT | 2025-12-19 | 17.02 | 20.15 | 20.70 | 0.00 | - | 1 | 30 | 50.53% |
| NET260116P00085000 | 2024-04-19 12:41PM EDT | 2026-01-16 | 20.80 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 0.78% |
© 2024 Yahoo. All rights reserved.