Cloudflare, Inc. (NET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503C00095000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 3.75 | 3.65 | 3.90 | 0.00 | - | 74 | 412 | 247.85% |
| NET240510C00095000 | 2024-05-01 3:30PM EDT | 2024-05-10 | 4.20 | 4.15 | 4.35 | -0.10 | -2.33% | 21 | 211 | 125.88% |
| NET240517C00095000 | 2024-05-01 3:49PM EDT | 2024-05-17 | 4.76 | 4.40 | 4.60 | +0.36 | +8.18% | 514 | 4,442 | 97.92% |
| NET240524C00095000 | 2024-05-01 2:59PM EDT | 2024-05-24 | 5.60 | 4.30 | 5.75 | +0.70 | +14.29% | 5 | 17 | 87.82% |
| NET240531C00095000 | 2024-04-30 2:51PM EDT | 2024-05-31 | 5.30 | 4.60 | 5.40 | 0.00 | - | 4 | 33 | 76.64% |
| NET240607C00095000 | 2024-05-01 3:11PM EDT | 2024-06-07 | 6.50 | 5.50 | 5.75 | +1.25 | +23.81% | 5 | 1 | 74.73% |
| NET240621C00095000 | 2024-05-01 2:40PM EDT | 2024-06-21 | 6.80 | 6.10 | 6.25 | +0.55 | +8.80% | 16 | 2,355 | 67.92% |
| NET240719C00095000 | 2024-05-01 3:48PM EDT | 2024-07-19 | 7.55 | 7.15 | 7.35 | -0.35 | -4.43% | 64 | 624 | 61.22% |
| NET240816C00095000 | 2024-05-01 1:41PM EDT | 2024-08-16 | 9.10 | 9.30 | 9.50 | -0.10 | -1.09% | 6 | 122 | 63.95% |
| NET240920C00095000 | 2024-05-01 3:19PM EDT | 2024-09-20 | 11.64 | 10.45 | 10.75 | +0.69 | +6.30% | 17 | 56 | 60.99% |
| NET241115C00095000 | 2024-04-26 3:30PM EDT | 2024-11-15 | 14.65 | 12.90 | 13.55 | +1.50 | +11.41% | 2 | 7 | 61.80% |
| NET241220C00095000 | 2024-04-29 1:50PM EDT | 2024-12-20 | 14.85 | 13.40 | 15.20 | 0.00 | - | 1 | 64 | 60.82% |
| NET250117C00095000 | 2024-05-01 9:52AM EDT | 2025-01-17 | 14.80 | 14.00 | 16.20 | -0.20 | -1.33% | 3 | 870 | 60.16% |
| NET250620C00095000 | 2024-04-29 10:54AM EDT | 2025-06-20 | 21.85 | 19.50 | 21.25 | 0.00 | - | 5 | 26 | 61.99% |
| NET251219C00095000 | 2024-04-22 10:47AM EDT | 2025-12-19 | 21.55 | 24.15 | 25.75 | 0.00 | - | 1 | 132 | 62.21% |
| NET260116C00095000 | 2024-04-26 3:33PM EDT | 2026-01-16 | 24.52 | 24.80 | 26.15 | 0.00 | - | 1 | 183 | 62.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240503P00095000 | 2024-04-30 1:50PM EDT | 2024-05-03 | 9.42 | 10.45 | 10.80 | -0.90 | -8.72% | 1 | 96 | 243.41% |
| NET240510P00095000 | 2024-05-01 3:21PM EDT | 2024-05-10 | 9.79 | 10.70 | 11.20 | -1.07 | -9.85% | 1 | 92 | 120.95% |
| NET240517P00095000 | 2024-05-01 10:02AM EDT | 2024-05-17 | 11.70 | 11.15 | 11.40 | +0.69 | +6.27% | 1 | 3,813 | 95.31% |
| NET240524P00095000 | 2024-04-18 1:32PM EDT | 2024-05-24 | 12.10 | 10.65 | 12.45 | 0.00 | - | 1 | 6 | 82.74% |
| NET240531P00095000 | 2024-04-11 1:44PM EDT | 2024-05-31 | 8.10 | 11.70 | 12.05 | 0.00 | - | - | 3 | 75.78% |
| NET240621P00095000 | 2024-05-01 10:40AM EDT | 2024-06-21 | 12.20 | 12.45 | 12.65 | -0.65 | -5.06% | 12 | 1,362 | 63.40% |
| NET240719P00095000 | 2024-05-01 12:27PM EDT | 2024-07-19 | 13.65 | 13.20 | 13.40 | +0.10 | +0.74% | 29 | 361 | 55.60% |
| NET240816P00095000 | 2024-05-01 12:40PM EDT | 2024-08-16 | 15.25 | 14.90 | 15.10 | +0.60 | +4.10% | 11 | 2,064 | 56.80% |
| NET240920P00095000 | 2024-05-01 12:08PM EDT | 2024-09-20 | 16.30 | 15.65 | 16.00 | +0.55 | +3.49% | 8 | 89 | 53.09% |
| NET241115P00095000 | 2024-04-29 10:12AM EDT | 2024-11-15 | 16.60 | 17.25 | 18.05 | 0.00 | - | 21 | 29 | 52.02% |
| NET241220P00095000 | 2024-04-17 11:57AM EDT | 2024-12-20 | 18.55 | 18.20 | 18.60 | 0.00 | - | 4 | 151 | 50.63% |
| NET250117P00095000 | 2024-04-30 1:24PM EDT | 2025-01-17 | 18.55 | 17.80 | 19.00 | 0.00 | - | 43 | 212 | 49.86% |
| NET250620P00095000 | 2024-03-21 2:25PM EDT | 2025-06-20 | 19.20 | 23.50 | 23.85 | 0.00 | - | 12 | 22 | 52.08% |
| NET251219P00095000 | 2024-04-25 3:23PM EDT | 2025-12-19 | 25.25 | 24.30 | 27.25 | 0.00 | - | 4 | 25 | 51.52% |
| NET260116P00095000 | 2024-04-30 1:00PM EDT | 2026-01-16 | 24.90 | 24.80 | 25.45 | 0.00 | - | 152 | 197 | 46.36% |
© 2024 Yahoo. All rights reserved.