Cloudflare, Inc. (NET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET250620C00040000 | 2024-05-10 11:31AM EDT | 40.00 | 36.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NET250620C00045000 | 2024-05-16 2:31PM EDT | 45.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET250620C00050000 | 2024-05-28 10:07AM EDT | 50.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NET250620C00055000 | 2024-05-23 10:54AM EDT | 55.00 | 27.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET250620C00060000 | 2024-05-16 12:56PM EDT | 60.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET250620C00065000 | 2024-05-28 11:58AM EDT | 65.00 | 21.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET250620C00070000 | 2024-05-22 2:34PM EDT | 70.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NET250620C00075000 | 2024-05-23 12:25PM EDT | 75.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NET250620C00080000 | 2024-05-22 12:02PM EDT | 80.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NET250620C00085000 | 2024-05-20 1:02PM EDT | 85.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| NET250620C00090000 | 2024-05-22 2:13PM EDT | 90.00 | 11.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NET250620C00095000 | 2024-05-28 1:02PM EDT | 95.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NET250620C00100000 | 2024-05-28 11:38AM EDT | 100.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NET250620C00105000 | 2024-05-20 11:16AM EDT | 105.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NET250620C00110000 | 2024-05-21 12:20PM EDT | 110.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NET250620C00115000 | 2024-05-23 12:13PM EDT | 115.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NET250620C00120000 | 2024-05-24 12:52PM EDT | 120.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NET250620C00125000 | 2024-05-22 3:16PM EDT | 125.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NET250620C00130000 | 2024-05-28 12:47PM EDT | 130.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NET250620C00135000 | 2024-05-20 9:47AM EDT | 135.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NET250620C00140000 | 2024-05-24 12:48PM EDT | 140.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NET250620C00145000 | 2024-05-16 12:36PM EDT | 145.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NET250620C00150000 | 2024-05-28 2:33PM EDT | 150.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET250620P00040000 | 2024-05-21 11:20AM EDT | 40.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NET250620P00045000 | 2024-05-13 10:23AM EDT | 45.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 12.50% |
| NET250620P00050000 | 2024-05-28 10:00AM EDT | 50.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NET250620P00055000 | 2024-05-10 1:45PM EDT | 55.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NET250620P00060000 | 2024-05-14 12:28PM EDT | 60.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NET250620P00065000 | 2024-05-22 12:40PM EDT | 65.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NET250620P00070000 | 2024-05-22 12:07PM EDT | 70.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NET250620P00075000 | 2024-05-22 12:07PM EDT | 75.00 | 13.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET250620P00080000 | 2024-05-09 1:58PM EDT | 80.00 | 17.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NET250620P00085000 | 2024-05-22 9:30AM EDT | 85.00 | 19.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NET250620P00090000 | 2024-05-28 9:42AM EDT | 90.00 | 23.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NET250620P00095000 | 2024-05-02 12:22PM EDT | 95.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET250620P00100000 | 2024-05-09 3:44PM EDT | 100.00 | 31.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET250620P00105000 | 2024-04-30 1:02PM EDT | 105.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| NET250620P00110000 | 2024-04-26 11:13AM EDT | 110.00 | 31.45 | 37.70 | 38.85 | 0.00 | - | 1 | 4 | 37.60% |
| NET250620P00115000 | 2024-04-12 1:35PM EDT | 115.00 | 33.45 | 43.70 | 46.50 | 0.00 | - | 9 | 9 | 51.32% |
| NET250620P00120000 | 2024-03-25 9:43AM EDT | 120.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| NET250620P00125000 | 2024-05-15 3:17PM EDT | 125.00 | 51.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NET250620P00130000 | 2024-05-14 2:13PM EDT | 130.00 | 56.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NET250620P00150000 | 2024-04-12 12:40PM EDT | 150.00 | 60.10 | 75.50 | 80.50 | 0.00 | - | 1 | 0 | 61.96% |
© 2024 Yahoo. All rights reserved.