Cloudflare, Inc. (NET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240719C00050000 | 2024-05-21 10:17AM EDT | 50.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET240719C00055000 | 2024-05-17 2:19PM EDT | 55.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240719C00060000 | 2024-05-17 3:45PM EDT | 60.00 | 16.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240719C00065000 | 2024-05-28 2:30PM EDT | 65.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240719C00070000 | 2024-05-28 2:52PM EDT | 70.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| NET240719C00075000 | 2024-05-28 3:40PM EDT | 75.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 1.56% |
| NET240719C00080000 | 2024-05-28 3:59PM EDT | 80.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| NET240719C00085000 | 2024-05-28 3:17PM EDT | 85.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| NET240719C00090000 | 2024-05-28 2:05PM EDT | 90.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| NET240719C00095000 | 2024-05-28 2:12PM EDT | 95.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NET240719C00100000 | 2024-05-28 12:20PM EDT | 100.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| NET240719C00105000 | 2024-05-24 12:20PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| NET240719C00110000 | 2024-05-28 11:54AM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NET240719C00115000 | 2024-05-28 11:54AM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NET240719C00120000 | 2024-05-24 12:19PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| NET240719C00125000 | 2024-05-22 1:11PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 25.00% |
| NET240719C00130000 | 2024-05-08 3:49PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NET240719C00135000 | 2024-05-03 9:34AM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NET240719C00140000 | 2024-05-08 3:03PM EDT | 140.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NET240719C00145000 | 2024-05-03 12:12PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NET240719C00150000 | 2024-04-15 2:53PM EDT | 150.00 | 0.69 | 0.00 | 0.26 | 0.00 | - | 5 | 42 | 82.62% |
| NET240719C00155000 | 2024-04-04 12:03PM EDT | 155.00 | 0.83 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 93.95% |
| NET240719C00160000 | 2024-05-06 11:52AM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET240719C00165000 | 2024-02-22 11:11AM EDT | 165.00 | 1.24 | 0.67 | 0.90 | 0.00 | - | 40 | 38 | 121.14% |
| NET240719C00170000 | 2024-05-17 2:46PM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240719P00040000 | 2024-05-21 12:40PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| NET240719P00045000 | 2024-05-24 12:49PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NET240719P00050000 | 2024-05-24 12:17PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| NET240719P00055000 | 2024-05-28 2:34PM EDT | 55.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NET240719P00060000 | 2024-05-28 12:13PM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| NET240719P00065000 | 2024-05-28 3:05PM EDT | 65.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| NET240719P00070000 | 2024-05-28 3:19PM EDT | 70.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 3.13% |
| NET240719P00075000 | 2024-05-28 3:25PM EDT | 75.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| NET240719P00080000 | 2024-05-28 3:50PM EDT | 80.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NET240719P00085000 | 2024-05-28 12:42PM EDT | 85.00 | 11.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET240719P00090000 | 2024-05-23 10:14AM EDT | 90.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NET240719P00095000 | 2024-05-15 10:18AM EDT | 95.00 | 20.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240719P00100000 | 2024-05-10 3:28PM EDT | 100.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET240719P00105000 | 2024-05-22 2:50PM EDT | 105.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NET240719P00110000 | 2024-05-02 11:54AM EDT | 110.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240719P00115000 | 2024-05-02 1:27PM EDT | 115.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NET240719P00120000 | 2024-05-06 2:45PM EDT | 120.00 | 43.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240719P00125000 | 2024-05-03 3:10PM EDT | 125.00 | 51.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NET240719P00130000 | 2024-04-05 10:38AM EDT | 130.00 | 35.90 | 54.35 | 56.90 | 0.00 | - | 1 | 2 | 93.02% |
| NET240719P00135000 | 2024-04-24 9:38AM EDT | 135.00 | 46.00 | 59.85 | 62.85 | 0.00 | - | - | 0 | 78.22% |
| NET240719P00140000 | 2024-05-03 11:05AM EDT | 140.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.