Cloudflare, Inc. (NET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240621C00022500 | 2024-05-03 9:33AM EDT | 22.50 | 55.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240621C00025000 | 2024-01-19 11:57AM EDT | 25.00 | 54.41 | 73.00 | 75.00 | 0.00 | - | 1 | 102 | 0.00% |
| NET240621C00030000 | 2024-05-03 9:33AM EDT | 30.00 | 47.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240621C00035000 | 2023-11-14 4:03PM EDT | 35.00 | 36.50 | 50.20 | 51.30 | 0.00 | - | 2 | 15 | 548.68% |
| NET240621C00040000 | 2024-05-17 11:15AM EDT | 40.00 | 35.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240621C00045000 | 2024-05-14 10:54AM EDT | 45.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NET240621C00050000 | 2024-05-22 1:02PM EDT | 50.00 | 25.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240621C00055000 | 2024-05-22 1:26PM EDT | 55.00 | 20.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240621C00060000 | 2024-05-22 1:26PM EDT | 60.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240621C00064000 | 2024-05-24 10:46AM EDT | 64.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240621C00065000 | 2024-05-20 1:58PM EDT | 65.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240621C00067000 | 2024-05-22 2:28PM EDT | 67.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NET240621C00069000 | 2024-05-22 2:28PM EDT | 69.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NET240621C00070000 | 2024-05-23 2:45PM EDT | 70.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NET240621C00071000 | 2024-05-28 9:46AM EDT | 71.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NET240621C00071500 | 2024-05-28 1:02PM EDT | 71.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240621C00072000 | 2024-05-28 9:41AM EDT | 72.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240621C00072500 | 2024-05-20 1:27PM EDT | 72.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NET240621C00073000 | 2024-05-28 12:22PM EDT | 73.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NET240621C00074000 | 2024-05-28 10:51AM EDT | 74.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.20% |
| NET240621C00075000 | 2024-05-28 3:40PM EDT | 75.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 1.56% |
| NET240621C00076000 | 2024-05-28 3:25PM EDT | 76.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| NET240621C00077000 | 2024-05-28 3:59PM EDT | 77.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| NET240621C00078000 | 2024-05-28 12:59PM EDT | 78.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 6.25% |
| NET240621C00079000 | 2024-05-28 2:19PM EDT | 79.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| NET240621C00080000 | 2024-05-28 3:50PM EDT | 80.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| NET240621C00081000 | 2024-05-24 10:25AM EDT | 81.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NET240621C00082000 | 2024-05-28 3:50PM EDT | 82.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NET240621C00083000 | 2024-05-28 2:17PM EDT | 83.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NET240621C00084000 | 2024-05-28 2:27PM EDT | 84.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 12.50% |
| NET240621C00085000 | 2024-05-28 2:41PM EDT | 85.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 991 | 0 | 12.50% |
| NET240621C00086000 | 2024-05-28 9:32AM EDT | 86.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NET240621C00087000 | 2024-05-23 11:41AM EDT | 87.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NET240621C00088000 | 2024-05-28 10:08AM EDT | 88.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| NET240621C00090000 | 2024-05-28 3:11PM EDT | 90.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 12.50% |
| NET240621C00095000 | 2024-05-28 3:59PM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| NET240621C00100000 | 2024-05-24 2:09PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NET240621C00105000 | 2024-05-21 12:25PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NET240621C00110000 | 2024-05-28 2:28PM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NET240621C00115000 | 2024-05-24 11:58AM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NET240621C00120000 | 2024-05-28 1:03PM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET240621C00125000 | 2024-05-17 2:29PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| NET240621C00130000 | 2024-05-20 9:30AM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET240621C00135000 | 2024-05-20 10:10AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET240621C00140000 | 2024-05-23 10:19AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET240621C00145000 | 2024-05-06 2:08PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NET240621C00150000 | 2024-05-08 9:32AM EDT | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET240621C00155000 | 2024-05-20 10:32AM EDT | 155.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET240621C00160000 | 2024-05-03 2:46PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NET240621C00165000 | 2024-04-22 2:42PM EDT | 165.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NET240621C00170000 | 2024-05-20 9:55AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240621P00022500 | 2024-04-18 9:46AM EDT | 22.50 | 0.06 | 0.00 | 0.23 | 0.00 | - | 20 | 91 | 213.67% |
| NET240621P00025000 | 2024-03-20 3:16PM EDT | 25.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 9 | 288 | 236.91% |
| NET240621P00030000 | 2024-05-13 10:39AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NET240621P00035000 | 2024-05-14 11:25AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET240621P00040000 | 2024-05-28 9:31AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NET240621P00045000 | 2024-05-23 9:31AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NET240621P00050000 | 2024-05-24 12:42PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NET240621P00055000 | 2024-05-23 3:28PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NET240621P00060000 | 2024-05-28 12:05PM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| NET240621P00064000 | 2024-05-28 2:22PM EDT | 64.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NET240621P00065000 | 2024-05-28 1:01PM EDT | 65.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NET240621P00066000 | 2024-05-28 12:52PM EDT | 66.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NET240621P00067000 | 2024-05-28 11:33AM EDT | 67.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NET240621P00068000 | 2024-05-28 12:52PM EDT | 68.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NET240621P00069000 | 2024-05-28 1:27PM EDT | 69.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NET240621P00070000 | 2024-05-28 3:05PM EDT | 70.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| NET240621P00071000 | 2024-05-28 1:45PM EDT | 71.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| NET240621P00071500 | 2024-05-28 3:02PM EDT | 71.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NET240621P00072000 | 2024-05-23 3:07PM EDT | 72.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NET240621P00072500 | 2024-05-28 3:02PM EDT | 72.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NET240621P00073000 | 2024-05-28 2:00PM EDT | 73.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 1.56% |
| NET240621P00074000 | 2024-05-28 1:55PM EDT | 74.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NET240621P00075000 | 2024-05-28 12:36PM EDT | 75.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NET240621P00076000 | 2024-05-28 3:50PM EDT | 76.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NET240621P00077000 | 2024-05-28 3:25PM EDT | 77.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240621P00079000 | 2024-05-28 12:54PM EDT | 79.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240621P00080000 | 2024-05-28 3:46PM EDT | 80.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NET240621P00082000 | 2024-05-20 10:19AM EDT | 82.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NET240621P00084000 | 2024-05-28 10:44AM EDT | 84.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NET240621P00085000 | 2024-05-28 1:37PM EDT | 85.00 | 11.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET240621P00086000 | 2024-05-22 3:21PM EDT | 86.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NET240621P00090000 | 2024-05-23 2:19PM EDT | 90.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240621P00095000 | 2024-05-22 2:45PM EDT | 95.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| NET240621P00100000 | 2024-05-24 2:49PM EDT | 100.00 | 26.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NET240621P00105000 | 2024-05-10 3:02PM EDT | 105.00 | 33.78 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 0.00% |
| NET240621P00110000 | 2024-05-10 3:02PM EDT | 110.00 | 38.55 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| NET240621P00115000 | 2024-05-06 2:45PM EDT | 115.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240621P00120000 | 2024-05-03 3:10PM EDT | 120.00 | 46.62 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NET240621P00125000 | 2024-05-03 3:10PM EDT | 125.00 | 51.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NET240621P00130000 | 2024-03-21 3:50PM EDT | 130.00 | 34.30 | 44.00 | 48.40 | 0.00 | - | 3 | 5 | 0.00% |
| NET240621P00135000 | 2024-03-20 1:08PM EDT | 135.00 | 40.23 | 49.00 | 53.25 | 0.00 | - | 1 | 6 | 0.00% |
| NET240621P00140000 | 2024-03-20 10:08AM EDT | 140.00 | 45.42 | 53.80 | 58.50 | 0.00 | - | 1 | 7 | 0.00% |
| NET240621P00145000 | 2024-03-20 10:08AM EDT | 145.00 | 50.29 | 59.00 | 63.20 | 0.00 | - | 1 | 0 | 0.00% |
| NET240621P00150000 | 2024-02-12 10:50AM EDT | 150.00 | 44.60 | 52.35 | 54.45 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.