Cloudflare, Inc. (NET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET241220C00040000 | 2024-03-26 12:25PM EDT | 40.00 | 60.75 | 46.80 | 50.75 | 0.00 | - | 1 | 1 | 158.28% |
| NET241220C00045000 | 2024-06-07 3:38PM EDT | 45.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NET241220C00050000 | 2024-06-14 3:20PM EDT | 50.00 | 28.23 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NET241220C00055000 | 2024-06-12 12:59PM EDT | 55.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| NET241220C00060000 | 2024-06-18 1:01PM EDT | 60.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 0.00% |
| NET241220C00065000 | 2024-06-18 1:23PM EDT | 65.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| NET241220C00070000 | 2024-06-18 3:25PM EDT | 70.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 6 | 46 | 0.00% |
| NET241220C00075000 | 2024-06-18 2:28PM EDT | 75.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 3 | 147 | 0.00% |
| NET241220C00080000 | 2024-06-18 3:27PM EDT | 80.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 20 | 525 | 0.39% |
| NET241220C00085000 | 2024-06-18 3:44PM EDT | 85.00 | 10.09 | 0.00 | 0.00 | 0.00 | - | 15 | 654 | 3.13% |
| NET241220C00090000 | 2024-06-18 3:02PM EDT | 90.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 6 | 514 | 3.13% |
| NET241220C00095000 | 2024-06-18 3:55PM EDT | 95.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 36 | 244 | 6.25% |
| NET241220C00100000 | 2024-06-18 3:12PM EDT | 100.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 4 | 390 | 6.25% |
| NET241220C00105000 | 2024-06-18 12:58PM EDT | 105.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 519 | 6.25% |
| NET241220C00110000 | 2024-06-13 10:01AM EDT | 110.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 12.50% |
| NET241220C00115000 | 2024-06-12 3:34PM EDT | 115.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 508 | 12.50% |
| NET241220C00120000 | 2024-06-12 10:02AM EDT | 120.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6 | 604 | 12.50% |
| NET241220C00125000 | 2024-06-13 9:30AM EDT | 125.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 12.50% |
| NET241220C00130000 | 2024-06-06 3:36PM EDT | 130.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 12.50% |
| NET241220C00135000 | 2024-05-30 12:02PM EDT | 135.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5 | 1,514 | 12.50% |
| NET241220C00140000 | 2024-06-12 3:56PM EDT | 140.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 12.50% |
| NET241220C00145000 | 2024-06-12 3:22PM EDT | 145.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 12.50% |
| NET241220C00150000 | 2024-06-13 2:03PM EDT | 150.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 25.00% |
| NET241220C00155000 | 2024-06-11 2:10PM EDT | 155.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 618 | 25.00% |
| NET241220C00160000 | 2024-06-10 2:10PM EDT | 160.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 25.00% |
| NET241220C00165000 | 2024-06-10 3:05PM EDT | 165.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 25.00% |
| NET241220C00170000 | 2024-06-10 3:47PM EDT | 170.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 25.00% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET241220P00040000 | 2024-06-10 2:53PM EDT | 40.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 25.00% |
| NET241220P00045000 | 2024-06-17 2:07PM EDT | 45.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 126 | 12.50% |
| NET241220P00050000 | 2024-06-17 3:48PM EDT | 50.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 12.50% |
| NET241220P00055000 | 2024-06-18 1:02PM EDT | 55.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 30 | 131 | 12.50% |
| NET241220P00060000 | 2024-06-17 1:20PM EDT | 60.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 22 | 511 | 6.25% |
| NET241220P00065000 | 2024-06-18 2:23PM EDT | 65.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 599 | 6.25% |
| NET241220P00070000 | 2024-06-12 3:12PM EDT | 70.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 7 | 642 | 3.13% |
| NET241220P00075000 | 2024-06-17 1:30PM EDT | 75.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 1.56% |
| NET241220P00080000 | 2024-06-18 1:53PM EDT | 80.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 21 | 65 | 0.00% |
| NET241220P00085000 | 2024-06-14 12:31PM EDT | 85.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| NET241220P00090000 | 2024-05-31 9:47AM EDT | 90.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| NET241220P00095000 | 2024-06-17 1:59PM EDT | 95.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 41 | 135 | 0.00% |
| NET241220P00100000 | 2024-06-05 12:50PM EDT | 100.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 8 | 88 | 0.00% |
| NET241220P00105000 | 2024-05-17 2:54PM EDT | 105.00 | 31.10 | 30.45 | 31.00 | 0.00 | - | 5 | 32 | 54.99% |
| NET241220P00110000 | 2024-05-13 10:46AM EDT | 110.00 | 37.22 | 34.30 | 35.35 | 0.00 | - | 10 | 20 | 54.53% |
| NET241220P00115000 | 2024-05-29 3:25PM EDT | 115.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NET241220P00120000 | 2024-05-09 9:46AM EDT | 120.00 | 46.87 | 47.40 | 50.90 | 0.00 | - | 1 | 0 | 84.62% |
| NET241220P00125000 | 2024-05-07 9:45AM EDT | 125.00 | 51.60 | 51.80 | 55.70 | 0.00 | - | 1 | 0 | 86.40% |
| NET241220P00130000 | 2024-05-06 9:53AM EDT | 130.00 | 55.40 | 58.45 | 62.35 | 0.00 | - | 2 | 0 | 97.91% |
| NET241220P00135000 | 2024-04-30 1:20PM EDT | 135.00 | 48.35 | 65.15 | 69.45 | 0.00 | - | - | 0 | 110.23% |
| NET241220P00145000 | 2024-05-01 12:56PM EDT | 145.00 | 58.70 | 75.20 | 79.90 | 0.00 | - | - | 0 | 117.64% |
| NET241220P00150000 | 2024-05-02 10:59AM EDT | 150.00 | 62.75 | 80.20 | 84.85 | 0.00 | - | 3 | 0 | 120.41% |
| NET241220P00160000 | 2024-04-01 9:39AM EDT | 160.00 | 64.25 | 72.35 | 73.55 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.