Cloudflare, Inc. (NET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240628C00061000 | 2024-06-05 3:59PM EDT | 61.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NET240628C00062000 | 2024-06-03 12:22PM EDT | 62.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NET240628C00063000 | 2024-06-05 1:13PM EDT | 63.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NET240628C00065000 | 2024-06-07 12:41PM EDT | 65.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| NET240628C00066000 | 2024-06-14 11:04AM EDT | 66.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| NET240628C00067000 | 2024-06-18 3:31PM EDT | 67.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 359 | 0.00% |
| NET240628C00068000 | 2024-06-18 2:27PM EDT | 68.00 | 11.36 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 0.00% |
| NET240628C00069000 | 2024-06-18 3:31PM EDT | 69.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| NET240628C00070000 | 2024-06-18 1:25PM EDT | 70.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
| NET240628C00071000 | 2024-06-18 2:39PM EDT | 71.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| NET240628C00072000 | 2024-06-18 2:39PM EDT | 72.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
| NET240628C00072500 | 2024-06-17 1:51PM EDT | 72.50 | 5.04 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| NET240628C00073000 | 2024-06-18 1:05PM EDT | 73.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 0.00% |
| NET240628C00074000 | 2024-06-18 11:55AM EDT | 74.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 3 | 132 | 0.00% |
| NET240628C00075000 | 2024-06-18 2:56PM EDT | 75.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 195 | 0.00% |
| NET240628C00076000 | 2024-06-18 3:09PM EDT | 76.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 19 | 149 | 0.00% |
| NET240628C00077000 | 2024-06-18 3:59PM EDT | 77.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 140 | 220 | 0.00% |
| NET240628C00078000 | 2024-06-18 3:59PM EDT | 78.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 241 | 1,275 | 0.00% |
| NET240628C00079000 | 2024-06-18 3:59PM EDT | 79.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 328 | 197 | 0.00% |
| NET240628C00080000 | 2024-06-18 3:59PM EDT | 80.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 619 | 887 | 1.56% |
| NET240628C00081000 | 2024-06-18 3:59PM EDT | 81.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 58 | 213 | 3.13% |
| NET240628C00082000 | 2024-06-18 3:55PM EDT | 82.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 66 | 66 | 6.25% |
| NET240628C00083000 | 2024-06-18 3:54PM EDT | 83.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 67 | 291 | 6.25% |
| NET240628C00084000 | 2024-06-18 3:59PM EDT | 84.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 24 | 47 | 12.50% |
| NET240628C00085000 | 2024-06-18 3:54PM EDT | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 148 | 149 | 12.50% |
| NET240628C00086000 | 2024-06-18 3:52PM EDT | 86.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 48 | 66 | 12.50% |
| NET240628C00090000 | 2024-06-18 3:10PM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 72 | 81 | 25.00% |
| NET240628C00095000 | 2024-06-18 3:40PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 383 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240628P00055000 | 2024-06-14 10:53AM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| NET240628P00060000 | 2024-06-17 12:27PM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| NET240628P00061000 | 2024-06-17 12:27PM EDT | 61.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 21 | 50.00% |
| NET240628P00062000 | 2024-06-12 1:59PM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 104 | 25.00% |
| NET240628P00063000 | 2024-06-18 11:20AM EDT | 63.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 25.00% |
| NET240628P00064000 | 2024-06-18 12:28PM EDT | 64.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 25.00% |
| NET240628P00065000 | 2024-06-18 12:39PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 101 | 125 | 25.00% |
| NET240628P00066000 | 2024-06-17 2:35PM EDT | 66.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 25.00% |
| NET240628P00067000 | 2024-06-17 12:39PM EDT | 67.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 57 | 25.00% |
| NET240628P00068000 | 2024-06-18 3:35PM EDT | 68.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 243 | 25.00% |
| NET240628P00069000 | 2024-06-18 12:33PM EDT | 69.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 25.00% |
| NET240628P00070000 | 2024-06-18 3:37PM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 22 | 348 | 25.00% |
| NET240628P00071000 | 2024-06-17 3:52PM EDT | 71.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 35 | 61 | 12.50% |
| NET240628P00071500 | 2024-06-14 10:37AM EDT | 71.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| NET240628P00072000 | 2024-06-18 2:03PM EDT | 72.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 104 | 110 | 12.50% |
| NET240628P00072500 | 2024-06-18 2:02PM EDT | 72.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 450 | 12.50% |
| NET240628P00073000 | 2024-06-18 3:26PM EDT | 73.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 54 | 87 | 12.50% |
| NET240628P00074000 | 2024-06-18 3:59PM EDT | 74.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 39 | 77 | 12.50% |
| NET240628P00075000 | 2024-06-18 3:59PM EDT | 75.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 41 | 128 | 6.25% |
| NET240628P00076000 | 2024-06-18 1:36PM EDT | 76.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 34 | 56 | 6.25% |
| NET240628P00078000 | 2024-06-18 3:53PM EDT | 78.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 33 | 28 | 3.13% |
| NET240628P00079000 | 2024-06-18 3:58PM EDT | 79.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 79 | 51 | 0.20% |
| NET240628P00080000 | 2024-06-18 3:32PM EDT | 80.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 18 | 125 | 0.00% |
| NET240628P00081000 | 2024-06-18 3:40PM EDT | 81.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 15 | 39 | 0.00% |
| NET240628P00086000 | 2024-05-31 3:59PM EDT | 86.00 | 18.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.