Cloudflare, Inc. (NET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET251219C00022500 | 2024-05-03 3:49PM EDT | 22.50 | 54.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NET251219C00025000 | 2024-05-14 3:58PM EDT | 25.00 | 51.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NET251219C00030000 | 2024-04-09 10:05AM EDT | 30.00 | 69.84 | 45.60 | 49.95 | 0.00 | - | 3 | 27 | 76.57% |
| NET251219C00035000 | 2024-02-23 2:52PM EDT | 35.00 | 68.77 | 64.00 | 68.95 | 0.00 | - | 20 | 29 | 231.18% |
| NET251219C00040000 | 2024-05-28 11:02AM EDT | 40.00 | 40.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET251219C00045000 | 2024-03-26 3:01PM EDT | 45.00 | 62.00 | 48.95 | 50.40 | 0.00 | - | 2 | 37 | 126.57% |
| NET251219C00050000 | 2024-05-10 1:07PM EDT | 50.00 | 32.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET251219C00055000 | 2024-05-08 9:52AM EDT | 55.00 | 30.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET251219C00060000 | 2024-04-17 3:22PM EDT | 60.00 | 41.20 | 28.50 | 29.20 | 0.00 | - | 1 | 181 | 65.52% |
| NET251219C00065000 | 2024-03-06 10:45AM EDT | 65.00 | 47.00 | 44.10 | 45.20 | 0.00 | - | 2 | 162 | 128.42% |
| NET251219C00070000 | 2024-05-28 11:01AM EDT | 70.00 | 22.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET251219C00075000 | 2024-05-15 3:50PM EDT | 75.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| NET251219C00080000 | 2024-05-21 9:53AM EDT | 80.00 | 19.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NET251219C00085000 | 2024-05-28 3:50PM EDT | 85.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NET251219C00090000 | 2024-05-28 3:17PM EDT | 90.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| NET251219C00095000 | 2024-05-15 12:43PM EDT | 95.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NET251219C00100000 | 2024-05-28 1:46PM EDT | 100.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NET251219C00105000 | 2024-05-06 12:12PM EDT | 105.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NET251219C00110000 | 2024-05-07 1:49PM EDT | 110.00 | 11.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NET251219C00115000 | 2024-04-03 9:35AM EDT | 115.00 | 22.31 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| NET251219C00120000 | 2024-05-22 11:08AM EDT | 120.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NET251219C00125000 | 2024-05-24 9:51AM EDT | 125.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NET251219C00130000 | 2024-05-08 10:20AM EDT | 130.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NET251219C00135000 | 2024-05-23 3:58PM EDT | 135.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NET251219C00140000 | 2024-05-20 10:07AM EDT | 140.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NET251219C00145000 | 2024-05-03 9:38AM EDT | 145.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NET251219C00150000 | 2024-05-21 11:09AM EDT | 150.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NET251219C00155000 | 2024-04-05 11:01AM EDT | 155.00 | 14.11 | 5.05 | 5.30 | 0.00 | - | 2 | 1 | 55.37% |
| NET251219C00160000 | 2024-04-24 2:05PM EDT | 160.00 | 9.50 | 3.20 | 3.95 | 0.00 | - | 1 | 63 | 50.65% |
| NET251219C00165000 | 2024-05-13 12:44PM EDT | 165.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NET251219C00170000 | 2024-05-22 11:08AM EDT | 170.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET251219P00022500 | 2024-05-10 11:00AM EDT | 22.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NET251219P00025000 | 2024-05-22 2:25PM EDT | 25.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NET251219P00030000 | 2024-05-10 1:58PM EDT | 30.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NET251219P00035000 | 2024-05-08 2:39PM EDT | 35.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NET251219P00040000 | 2024-05-13 9:40AM EDT | 40.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NET251219P00045000 | 2024-05-03 9:48AM EDT | 45.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NET251219P00050000 | 2024-04-25 12:23PM EDT | 50.00 | 5.45 | 5.50 | 6.00 | 0.00 | - | 2 | 149 | 50.05% |
| NET251219P00055000 | 2024-05-03 10:28AM EDT | 55.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NET251219P00060000 | 2024-05-22 9:43AM EDT | 60.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NET251219P00065000 | 2024-05-17 9:52AM EDT | 65.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NET251219P00070000 | 2024-05-22 1:32PM EDT | 70.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NET251219P00075000 | 2024-05-28 10:24AM EDT | 75.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NET251219P00080000 | 2024-05-03 10:26AM EDT | 80.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET251219P00085000 | 2024-03-20 2:56PM EDT | 85.00 | 17.02 | 20.15 | 20.70 | 0.00 | - | 1 | 30 | 36.92% |
| NET251219P00090000 | 2024-05-20 11:54AM EDT | 90.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET251219P00095000 | 2024-04-25 3:23PM EDT | 95.00 | 25.25 | 26.25 | 28.85 | 0.00 | - | 4 | 25 | 38.93% |
| NET251219P00100000 | 2024-05-24 3:44PM EDT | 100.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET251219P00105000 | 2024-02-23 2:05PM EDT | 105.00 | 27.10 | 27.60 | 28.45 | 0.00 | - | 8 | 9 | 0.00% |
| NET251219P00110000 | 2024-05-03 9:47AM EDT | 110.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| NET251219P00165000 | 2024-04-19 11:04AM EDT | 165.00 | 81.20 | 87.55 | 92.50 | 0.00 | - | 22 | 0 | 41.09% |
© 2024 Yahoo. All rights reserved.