Cloudflare, Inc. (NET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503C00090000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 5.70 | 5.40 | 5.80 | +0.20 | +3.64% | 932 | 868 | 248.88% |
| NET240510C00090000 | 2024-05-01 3:54PM EDT | 2024-05-10 | 6.24 | 6.05 | 6.25 | +0.24 | +4.00% | 365 | 236 | 127.30% |
| NET240517C00090000 | 2024-05-01 3:32PM EDT | 2024-05-17 | 6.70 | 6.35 | 6.55 | +0.40 | +6.35% | 460 | 2,473 | 99.56% |
| NET240524C00090000 | 2024-05-01 11:16AM EDT | 2024-05-24 | 6.40 | 6.35 | 8.65 | -0.35 | -5.19% | 12 | 77 | 94.95% |
| NET240531C00090000 | 2024-05-01 3:20PM EDT | 2024-05-31 | 8.40 | 7.05 | 8.60 | +1.30 | +18.31% | 3 | 16 | 86.35% |
| NET240621C00090000 | 2024-05-01 3:02PM EDT | 2024-06-21 | 9.62 | 8.05 | 8.25 | +1.57 | +19.50% | 38 | 1,067 | 68.71% |
| NET240719C00090000 | 2024-05-01 3:51PM EDT | 2024-07-19 | 9.50 | 9.20 | 9.35 | +0.35 | +3.83% | 68 | 191 | 62.10% |
| NET240816C00090000 | 2024-05-01 2:38PM EDT | 2024-08-16 | 11.70 | 11.30 | 11.50 | -0.45 | -3.70% | 9 | 158 | 64.58% |
| NET240920C00090000 | 2024-05-01 3:51PM EDT | 2024-09-20 | 12.90 | 12.50 | 12.80 | +0.40 | +3.20% | 26 | 156 | 61.80% |
| NET241115C00090000 | 2024-05-01 3:31PM EDT | 2024-11-15 | 16.25 | 14.85 | 16.00 | +0.10 | +0.62% | 24 | 108 | 63.21% |
| NET241220C00090000 | 2024-04-23 12:23PM EDT | 2024-12-20 | 16.20 | 16.20 | 16.55 | 0.00 | - | 10 | 35 | 61.72% |
| NET250117C00090000 | 2024-05-01 3:34PM EDT | 2025-01-17 | 17.15 | 15.20 | 18.25 | -0.75 | -4.19% | 23 | 903 | 59.52% |
| NET250620C00090000 | 2024-04-30 1:58PM EDT | 2025-06-20 | 23.09 | 21.95 | 24.35 | 0.00 | - | 1 | 39 | 64.95% |
| NET251219C00090000 | 2024-05-01 10:18AM EDT | 2025-12-19 | 26.00 | 25.65 | 27.95 | +2.55 | +10.87% | 5 | 130 | 62.78% |
| NET260116C00090000 | 2024-04-30 11:13AM EDT | 2026-01-16 | 29.00 | 25.05 | 29.50 | 0.00 | - | 1 | 244 | 62.46% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503P00090000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 7.53 | 7.45 | 7.80 | -0.32 | -4.08% | 102 | 561 | 251.37% |
| NET240510P00090000 | 2024-05-01 3:23PM EDT | 2024-05-10 | 7.60 | 7.90 | 8.05 | -0.40 | -5.00% | 9 | 110 | 124.85% |
| NET240517P00090000 | 2024-05-01 1:07PM EDT | 2024-05-17 | 7.15 | 8.05 | 8.30 | -1.13 | -13.65% | 79 | 2,545 | 96.36% |
| NET240524P00090000 | 2024-05-01 10:12AM EDT | 2024-05-24 | 9.20 | 7.40 | 8.90 | +0.60 | +6.98% | 1 | 150 | 80.08% |
| NET240531P00090000 | 2024-04-30 12:48PM EDT | 2024-05-31 | 8.33 | 8.60 | 9.45 | 0.00 | - | 1 | 23 | 78.81% |
| NET240621P00090000 | 2024-05-01 3:42PM EDT | 2024-06-21 | 9.20 | 9.40 | 9.60 | -0.45 | -4.66% | 30 | 877 | 64.06% |
| NET240719P00090000 | 2024-05-01 12:42PM EDT | 2024-07-19 | 10.65 | 10.20 | 10.40 | +0.15 | +1.43% | 151 | 461 | 56.38% |
| NET240816P00090000 | 2024-05-01 1:37PM EDT | 2024-08-16 | 12.15 | 11.90 | 12.15 | +0.35 | +2.97% | 2 | 276 | 57.54% |
| NET240920P00090000 | 2024-05-01 12:09PM EDT | 2024-09-20 | 13.25 | 12.75 | 13.05 | +0.20 | +1.53% | 5 | 103 | 53.96% |
| NET241115P00090000 | 2024-04-29 1:14PM EDT | 2024-11-15 | 13.95 | 14.75 | 15.65 | 0.00 | - | 25 | 58 | 54.66% |
| NET241220P00090000 | 2024-05-01 9:42AM EDT | 2024-12-20 | 15.85 | 14.85 | 15.80 | +0.30 | +1.93% | 12 | 53 | 50.84% |
| NET250117P00090000 | 2024-04-30 1:40PM EDT | 2025-01-17 | 15.75 | 14.25 | 16.65 | 0.00 | - | 60 | 764 | 52.56% |
| NET250620P00090000 | 2024-04-29 9:32AM EDT | 2025-06-20 | 18.65 | 19.10 | 19.80 | 0.00 | - | 1 | 457 | 50.27% |
| NET251219P00090000 | 2024-04-08 3:22PM EDT | 2025-12-19 | 20.35 | 21.50 | 22.45 | 0.00 | - | 1 | 7 | 48.00% |
| NET260116P00090000 | 2024-04-19 1:36PM EDT | 2026-01-16 | 23.35 | 21.20 | 23.15 | 0.00 | - | 16 | 374 | 48.50% |
© 2024 Yahoo. All rights reserved.