Cloudflare, Inc. (NET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240920C00040000 | 2024-05-13 1:10PM EDT | 40.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| NET240920C00045000 | 2024-05-03 10:45AM EDT | 45.00 | 30.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NET240920C00050000 | 2024-05-08 3:52PM EDT | 50.00 | 23.67 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| NET240920C00055000 | 2024-05-14 9:56AM EDT | 55.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| NET240920C00060000 | 2024-05-24 11:31AM EDT | 60.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| NET240920C00065000 | 2024-05-20 11:12AM EDT | 65.00 | 14.38 | 0.00 | 0.00 | 0.00 | - | 3 | 248 | 0.00% |
| NET240920C00070000 | 2024-05-24 11:21AM EDT | 70.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 1 | 315 | 0.00% |
| NET240920C00075000 | 2024-05-28 3:58PM EDT | 75.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 22 | 530 | 0.78% |
| NET240920C00080000 | 2024-05-28 12:59PM EDT | 80.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 12 | 234 | 3.13% |
| NET240920C00085000 | 2024-05-28 10:47AM EDT | 85.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 6.25% |
| NET240920C00090000 | 2024-05-28 12:49PM EDT | 90.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 61 | 1,130 | 6.25% |
| NET240920C00095000 | 2024-05-28 12:59PM EDT | 95.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 194 | 12.50% |
| NET240920C00100000 | 2024-05-28 2:56PM EDT | 100.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 13 | 373 | 12.50% |
| NET240920C00105000 | 2024-05-28 9:48AM EDT | 105.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 120 | 1,369 | 12.50% |
| NET240920C00110000 | 2024-05-28 1:35PM EDT | 110.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 194 | 12.50% |
| NET240920C00115000 | 2024-05-21 10:50AM EDT | 115.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 836 | 12.50% |
| NET240920C00120000 | 2024-05-24 10:22AM EDT | 120.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 137 | 25.00% |
| NET240920C00125000 | 2024-05-24 10:09AM EDT | 125.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 322 | 25.00% |
| NET240920C00130000 | 2024-05-09 10:33AM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 25.00% |
| NET240920C00135000 | 2024-05-23 3:58PM EDT | 135.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 395 | 25.00% |
| NET240920C00140000 | 2024-05-10 9:49AM EDT | 140.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 62 | 25.00% |
| NET240920C00145000 | 2024-05-10 12:34PM EDT | 145.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| NET240920C00150000 | 2024-05-15 11:20AM EDT | 150.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 100 | 244 | 25.00% |
| NET240920C00155000 | 2024-05-21 12:30PM EDT | 155.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 60 | 28 | 25.00% |
| NET240920C00160000 | 2024-05-22 9:35AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 153 | 25.00% |
| NET240920C00165000 | 2024-05-21 12:28PM EDT | 165.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 60 | 53 | 25.00% |
| NET240920C00170000 | 2024-05-28 11:30AM EDT | 170.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 609 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240920P00040000 | 2024-03-28 3:28PM EDT | 40.00 | 0.30 | 0.11 | 0.52 | 0.00 | - | 1 | 22 | 62.84% |
| NET240920P00045000 | 2024-05-10 11:33AM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| NET240920P00050000 | 2024-05-28 10:08AM EDT | 50.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 296 | 12.50% |
| NET240920P00055000 | 2024-05-28 2:30PM EDT | 55.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 575 | 12.50% |
| NET240920P00060000 | 2024-05-20 1:27PM EDT | 60.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6 | 2,234 | 6.25% |
| NET240920P00065000 | 2024-05-28 2:49PM EDT | 65.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 258 | 6.25% |
| NET240920P00070000 | 2024-05-28 2:27PM EDT | 70.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 2 | 285 | 3.13% |
| NET240920P00075000 | 2024-05-28 1:14PM EDT | 75.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 59 | 626 | 0.00% |
| NET240920P00080000 | 2024-05-23 10:19AM EDT | 80.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 872 | 0.00% |
| NET240920P00085000 | 2024-05-06 2:28PM EDT | 85.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 10 | 817 | 0.00% |
| NET240920P00090000 | 2024-05-09 11:17AM EDT | 90.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| NET240920P00095000 | 2024-05-10 11:19AM EDT | 95.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 0.00% |
| NET240920P00100000 | 2024-05-03 2:50PM EDT | 100.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 7 | 158 | 0.00% |
| NET240920P00105000 | 2024-05-16 3:25PM EDT | 105.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 200 | 241 | 0.00% |
| NET240920P00110000 | 2024-05-06 10:40AM EDT | 110.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| NET240920P00115000 | 2024-02-13 1:53PM EDT | 115.00 | 23.30 | 26.00 | 27.15 | 0.00 | - | 18 | 45 | 0.00% |
| NET240920P00120000 | 2024-02-13 1:01PM EDT | 120.00 | 26.55 | 29.75 | 31.60 | 0.00 | - | 2 | 26 | 0.00% |
| NET240920P00125000 | 2024-05-01 10:37AM EDT | 125.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240920P00130000 | 2024-05-02 1:29PM EDT | 130.00 | 43.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240920P00135000 | 2024-05-02 11:59AM EDT | 135.00 | 47.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET240920P00140000 | 2024-03-22 11:38AM EDT | 140.00 | 46.31 | 55.00 | 58.20 | 0.00 | - | 1 | 1 | 0.00% |
| NET240920P00145000 | 2024-03-28 12:42PM EDT | 145.00 | 49.09 | 56.85 | 58.80 | 0.00 | - | 1 | 1 | 0.00% |
| NET240920P00150000 | 2024-02-22 11:10AM EDT | 150.00 | 52.20 | 53.45 | 54.90 | 0.00 | - | 2 | 2 | 0.00% |
| NET240920P00160000 | 2024-03-19 9:59AM EDT | 160.00 | 67.30 | 71.85 | 75.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.