Cloudflare, Inc. (NET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240816C00040000 | 2024-01-23 2:59PM EDT | 40.00 | 46.00 | 59.80 | 61.80 | 0.00 | - | 1 | 5 | 496.34% |
| NET240816C00045000 | 2024-03-08 3:05PM EDT | 45.00 | 55.00 | 50.60 | 54.50 | 0.00 | - | 1 | 1 | 377.49% |
| NET240816C00050000 | 2024-05-17 10:23AM EDT | 50.00 | 27.03 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| NET240816C00055000 | 2024-05-23 9:47AM EDT | 55.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NET240816C00060000 | 2024-05-14 1:18PM EDT | 60.00 | 15.96 | 0.00 | 0.00 | 0.00 | - | 397 | 407 | 0.00% |
| NET240816C00065000 | 2024-05-28 1:48PM EDT | 65.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| NET240816C00070000 | 2024-05-28 10:12AM EDT | 70.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 2 | 482 | 0.00% |
| NET240816C00075000 | 2024-05-28 3:34PM EDT | 75.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 46 | 1,331 | 0.78% |
| NET240816C00080000 | 2024-05-28 3:34PM EDT | 80.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 20 | 367 | 3.13% |
| NET240816C00085000 | 2024-05-28 3:34PM EDT | 85.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 11 | 632 | 6.25% |
| NET240816C00090000 | 2024-05-28 1:02PM EDT | 90.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 49 | 427 | 12.50% |
| NET240816C00095000 | 2024-05-28 10:19AM EDT | 95.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 364 | 12.50% |
| NET240816C00100000 | 2024-05-28 2:00PM EDT | 100.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 4 | 791 | 12.50% |
| NET240816C00105000 | 2024-05-23 9:51AM EDT | 105.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 409 | 12.50% |
| NET240816C00110000 | 2024-05-28 2:49PM EDT | 110.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 439 | 25.00% |
| NET240816C00115000 | 2024-05-22 12:58PM EDT | 115.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 668 | 25.00% |
| NET240816C00120000 | 2024-05-10 12:27PM EDT | 120.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 361 | 25.00% |
| NET240816C00125000 | 2024-05-28 10:32AM EDT | 125.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 25.00% |
| NET240816C00130000 | 2024-05-24 1:03PM EDT | 130.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 596 | 25.00% |
| NET240816C00135000 | 2024-05-09 3:23PM EDT | 135.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 25.00% |
| NET240816C00140000 | 2024-05-22 12:38PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 51 | 25.00% |
| NET240816C00145000 | 2024-05-22 12:39PM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 60 | 82 | 25.00% |
| NET240816C00150000 | 2024-05-21 1:16PM EDT | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 688 | 25.00% |
| NET240816C00155000 | 2024-05-17 2:20PM EDT | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 59 | 25.00% |
| NET240816C00160000 | 2024-05-17 2:21PM EDT | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 29 | 25.00% |
| NET240816C00165000 | 2024-05-02 10:49AM EDT | 165.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 25.00% |
| NET240816C00170000 | 2024-05-08 10:14AM EDT | 170.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 70 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240816P00040000 | 2024-05-10 3:07PM EDT | 40.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 25.00% |
| NET240816P00045000 | 2024-05-20 12:10PM EDT | 45.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 25.00% |
| NET240816P00050000 | 2024-05-21 2:17PM EDT | 50.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 396 | 25.00% |
| NET240816P00055000 | 2024-05-28 12:36PM EDT | 55.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 6 | 548 | 12.50% |
| NET240816P00060000 | 2024-05-28 10:19AM EDT | 60.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 6 | 749 | 12.50% |
| NET240816P00065000 | 2024-05-28 11:35AM EDT | 65.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 38 | 352 | 6.25% |
| NET240816P00070000 | 2024-05-28 2:14PM EDT | 70.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 28 | 670 | 3.13% |
| NET240816P00075000 | 2024-05-28 1:53PM EDT | 75.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 21 | 1,236 | 0.00% |
| NET240816P00080000 | 2024-05-28 2:49PM EDT | 80.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 56 | 1,462 | 0.00% |
| NET240816P00085000 | 2024-05-28 1:43PM EDT | 85.00 | 13.21 | 0.00 | 0.00 | 0.00 | - | 2 | 248 | 0.00% |
| NET240816P00090000 | 2024-05-17 12:06PM EDT | 90.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 0.00% |
| NET240816P00095000 | 2024-05-24 9:30AM EDT | 95.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,067 | 0.00% |
| NET240816P00100000 | 2024-05-03 3:17PM EDT | 100.00 | 26.73 | 0.00 | 0.00 | 0.00 | - | 2 | 249 | 0.00% |
| NET240816P00105000 | 2024-05-03 9:35AM EDT | 105.00 | 29.27 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 0.00% |
| NET240816P00110000 | 2024-05-06 3:07PM EDT | 110.00 | 35.54 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NET240816P00115000 | 2024-03-28 2:05PM EDT | 115.00 | 23.85 | 29.35 | 30.15 | 0.00 | - | 1 | 39 | 0.00% |
| NET240816P00120000 | 2024-05-02 12:20PM EDT | 120.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET240816P00125000 | 2024-04-19 12:33PM EDT | 125.00 | 41.43 | 48.85 | 50.40 | 0.00 | - | 20 | 0 | 0.00% |
| NET240816P00130000 | 2024-04-18 9:49AM EDT | 130.00 | 44.35 | 53.80 | 55.90 | 0.00 | - | 15 | 0 | 0.00% |
| NET240816P00135000 | 2024-04-05 10:59AM EDT | 135.00 | 40.52 | 59.00 | 62.80 | 0.00 | - | 1 | 1 | 93.75% |
| NET240816P00140000 | 2024-03-22 11:38AM EDT | 140.00 | 46.03 | 54.30 | 58.45 | 0.00 | - | 1 | 1 | 0.00% |
| NET240816P00145000 | 2024-03-21 2:27PM EDT | 145.00 | 48.67 | 59.05 | 63.25 | 0.00 | - | - | 1 | 0.00% |
| NET240816P00155000 | 2024-03-21 2:27PM EDT | 155.00 | 58.09 | 68.95 | 73.25 | 0.00 | - | - | 1 | 0.00% |
| NET240816P00165000 | 2024-03-14 9:40AM EDT | 165.00 | 69.00 | 69.65 | 73.10 | 0.00 | - | 1 | 0 | 0.00% |
| NET240816P00170000 | 2024-03-13 2:34PM EDT | 170.00 | 72.40 | 74.60 | 78.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.