Cloudflare, Inc. (NET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET250117C00020000 | 2024-05-08 3:58PM EDT | 20.00 | 53.40 | 0.00 | 0.00 | 0.00 | - | 7 | 122 | 0.00% |
| NET250117C00022500 | 2024-05-17 2:13PM EDT | 22.50 | 53.30 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 0.00% |
| NET250117C00025000 | 2024-04-15 10:15AM EDT | 25.00 | 69.73 | 48.70 | 52.30 | 0.00 | - | 1 | 54 | 105.79% |
| NET250117C00030000 | 2024-05-03 2:27PM EDT | 30.00 | 45.02 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| NET250117C00035000 | 2024-05-15 11:13AM EDT | 35.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 346 | 0.00% |
| NET250117C00040000 | 2024-05-09 10:35AM EDT | 40.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 3 | 148 | 0.00% |
| NET250117C00045000 | 2024-05-13 12:18PM EDT | 45.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 2 | 758 | 0.00% |
| NET250117C00050000 | 2024-05-22 1:02PM EDT | 50.00 | 29.01 | 0.00 | 0.00 | 0.00 | - | 1 | 340 | 0.00% |
| NET250117C00055000 | 2024-05-20 9:44AM EDT | 55.00 | 24.37 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 0.00% |
| NET250117C00060000 | 2024-05-28 1:49PM EDT | 60.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,717 | 0.00% |
| NET250117C00065000 | 2024-05-28 1:15PM EDT | 65.00 | 16.99 | 0.00 | 0.00 | 0.00 | - | 5 | 546 | 0.00% |
| NET250117C00070000 | 2024-05-28 10:14AM EDT | 70.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3,086 | 0.00% |
| NET250117C00075000 | 2024-05-23 1:32PM EDT | 75.00 | 12.47 | 0.00 | 0.00 | 0.00 | - | 79 | 859 | 0.39% |
| NET250117C00080000 | 2024-05-24 9:49AM EDT | 80.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 1 | 868 | 3.13% |
| NET250117C00085000 | 2024-05-28 1:12PM EDT | 85.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 6 | 1,588 | 3.13% |
| NET250117C00090000 | 2024-05-24 3:39PM EDT | 90.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 4 | 968 | 6.25% |
| NET250117C00095000 | 2024-05-23 3:00PM EDT | 95.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 2 | 1,241 | 6.25% |
| NET250117C00100000 | 2024-05-28 3:29PM EDT | 100.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3,338 | 6.25% |
| NET250117C00105000 | 2024-05-24 2:26PM EDT | 105.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 1 | 767 | 12.50% |
| NET250117C00110000 | 2024-05-28 9:41AM EDT | 110.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 738 | 12.50% |
| NET250117C00115000 | 2024-05-23 10:54AM EDT | 115.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 526 | 12.50% |
| NET250117C00120000 | 2024-05-28 1:19PM EDT | 120.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 828 | 12.50% |
| NET250117C00125000 | 2024-05-28 2:10PM EDT | 125.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 3 | 867 | 12.50% |
| NET250117C00130000 | 2024-05-28 9:30AM EDT | 130.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 416 | 12.50% |
| NET250117C00135000 | 2024-05-08 1:32PM EDT | 135.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 5 | 108 | 12.50% |
| NET250117C00140000 | 2024-05-22 12:34PM EDT | 140.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 6 | 201 | 12.50% |
| NET250117C00145000 | 2024-05-09 2:48PM EDT | 145.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 12.50% |
| NET250117C00150000 | 2024-05-28 3:55PM EDT | 150.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 1,049 | 12.50% |
| NET250117C00155000 | 2024-05-02 10:40AM EDT | 155.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 16 | 97 | 25.00% |
| NET250117C00160000 | 2024-05-10 3:50PM EDT | 160.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 25.00% |
| NET250117C00165000 | 2024-04-29 3:50PM EDT | 165.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 192 | 20 | 25.00% |
| NET250117C00170000 | 2024-05-22 11:41AM EDT | 170.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 160 | 713 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET250117P00020000 | 2024-05-20 9:30AM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 332 | 25.00% |
| NET250117P00022500 | 2024-04-05 3:56PM EDT | 22.50 | 0.11 | 0.03 | 0.19 | 0.00 | - | 1 | 136 | 67.97% |
| NET250117P00025000 | 2024-05-20 9:30AM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 25.00% |
| NET250117P00030000 | 2024-05-17 9:30AM EDT | 30.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1,600 | 25.00% |
| NET250117P00035000 | 2024-05-21 2:07PM EDT | 35.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 352 | 25.00% |
| NET250117P00040000 | 2024-05-23 10:37AM EDT | 40.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 807 | 12.50% |
| NET250117P00045000 | 2024-05-16 12:19PM EDT | 45.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 5 | 896 | 12.50% |
| NET250117P00050000 | 2024-05-28 10:00AM EDT | 50.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,376 | 12.50% |
| NET250117P00055000 | 2024-05-24 11:02AM EDT | 55.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4,696 | 6.25% |
| NET250117P00060000 | 2024-05-28 9:59AM EDT | 60.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 11,616 | 6.25% |
| NET250117P00065000 | 2024-05-28 11:10AM EDT | 65.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 500 | 3,988 | 3.13% |
| NET250117P00070000 | 2024-05-28 12:14PM EDT | 70.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 17 | 1,408 | 1.56% |
| NET250117P00075000 | 2024-05-28 12:14PM EDT | 75.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 12 | 1,929 | 0.00% |
| NET250117P00080000 | 2024-05-28 12:14PM EDT | 80.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 10 | 3,354 | 0.00% |
| NET250117P00085000 | 2024-05-23 11:51AM EDT | 85.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3,951 | 0.00% |
| NET250117P00090000 | 2024-05-15 1:06PM EDT | 90.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 6 | 767 | 0.00% |
| NET250117P00095000 | 2024-05-23 10:56AM EDT | 95.00 | 23.52 | 0.00 | 0.00 | 0.00 | - | 2 | 210 | 0.00% |
| NET250117P00100000 | 2024-05-08 1:47PM EDT | 100.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 2 | 550 | 0.00% |
| NET250117P00105000 | 2024-05-23 12:12PM EDT | 105.00 | 31.51 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| NET250117P00110000 | 2024-05-23 3:50PM EDT | 110.00 | 37.18 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 0.00% |
| NET250117P00115000 | 2024-05-08 11:29AM EDT | 115.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 0.00% |
| NET250117P00120000 | 2024-05-23 3:50PM EDT | 120.00 | 46.68 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 0.00% |
| NET250117P00125000 | 2024-05-01 1:05PM EDT | 125.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET250117P00130000 | 2024-04-30 1:43PM EDT | 130.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET250117P00135000 | 2024-04-30 1:59PM EDT | 135.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET250117P00140000 | 2024-03-12 1:52PM EDT | 140.00 | 47.75 | 46.75 | 47.75 | 0.00 | - | - | 32 | 0.00% |
| NET250117P00145000 | 2024-05-01 12:44PM EDT | 145.00 | 58.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NET250117P00150000 | 2024-05-01 10:38AM EDT | 150.00 | 63.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET250117P00170000 | 2024-04-02 3:32PM EDT | 170.00 | 75.00 | 79.90 | 83.25 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.