Cloudflare, Inc. (NET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240621C00065000 | 2024-06-13 3:27PM EDT | 2024-06-21 | 10.79 | 9.45 | 11.50 | +1.64 | +17.92% | 22 | 420 | 119.14% |
| NET240628C00065000 | 2024-06-07 12:41PM EDT | 2024-06-28 | 6.79 | 10.05 | 11.75 | 0.00 | - | 5 | 19 | 58.79% |
| NET240705C00065000 | 2024-06-05 3:23PM EDT | 2024-07-05 | 5.75 | 8.90 | 12.10 | 0.00 | - | 17 | 8 | 79.00% |
| NET240712C00065000 | 2024-06-06 9:31AM EDT | 2024-07-12 | 6.85 | 10.15 | 11.95 | 0.00 | - | 1 | 3 | 65.19% |
| NET240719C00065000 | 2024-06-14 1:52PM EDT | 2024-07-19 | 11.40 | 10.70 | 11.80 | +1.75 | +18.13% | 15 | 93 | 55.52% |
| NET240726C00065000 | 2024-06-07 12:41PM EDT | 2024-07-26 | 7.94 | 10.90 | 12.25 | 0.00 | - | 5 | 5 | 57.37% |
| NET240816C00065000 | 2024-06-14 10:02AM EDT | 2024-08-16 | 12.35 | 12.65 | 13.40 | -1.10 | -8.18% | 1 | 99 | 55.42% |
| NET240920C00065000 | 2024-06-14 10:36AM EDT | 2024-09-20 | 12.35 | 13.90 | 15.45 | -0.66 | -5.07% | 4 | 264 | 57.95% |
| NET241115C00065000 | 2024-06-13 10:58AM EDT | 2024-11-15 | 15.78 | 15.65 | 16.90 | 0.00 | - | 1 | 106 | 56.08% |
| NET241220C00065000 | 2024-06-10 12:36PM EDT | 2024-12-20 | 17.73 | 17.40 | 17.75 | +3.63 | +25.74% | 2 | 28 | 57.72% |
| NET250117C00065000 | 2024-06-14 3:50PM EDT | 2025-01-17 | 17.78 | 18.05 | 18.30 | +0.33 | +1.89% | 2 | 566 | 56.89% |
| NET250321C00065000 | 2024-06-12 12:47PM EDT | 2025-03-21 | 19.60 | 19.85 | 20.20 | 0.00 | - | 2 | 5 | 58.24% |
| NET250620C00065000 | 2024-06-12 10:17AM EDT | 2025-06-20 | 21.27 | 21.95 | 22.45 | 0.00 | - | 1 | 25 | 58.90% |
| NET251219C00065000 | 2024-06-11 1:31PM EDT | 2025-12-19 | 23.50 | 24.35 | 27.95 | 0.00 | - | 1 | 162 | 60.69% |
| NET260116C00065000 | 2024-06-14 1:32PM EDT | 2026-01-16 | 26.25 | 25.40 | 27.20 | +1.12 | +4.46% | 10 | 789 | 59.67% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240621P00065000 | 2024-06-14 1:26PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.05 | 0.00 | - | 44 | 1,445 | 55.47% |
| NET240628P00065000 | 2024-06-13 1:54PM EDT | 2024-06-28 | 0.34 | 0.03 | 0.12 | 0.00 | - | 2 | 145 | 47.56% |
| NET240705P00065000 | 2024-06-14 11:13AM EDT | 2024-07-05 | 0.20 | 0.14 | 0.18 | +0.05 | +33.33% | 3 | 33 | 41.70% |
| NET240712P00065000 | 2024-06-14 11:46AM EDT | 2024-07-12 | 0.36 | 0.25 | 0.29 | -0.03 | -7.69% | 3 | 35 | 40.09% |
| NET240719P00065000 | 2024-06-14 3:53PM EDT | 2024-07-19 | 0.47 | 0.42 | 0.48 | -0.11 | -18.97% | 50 | 2,750 | 40.87% |
| NET240726P00065000 | 2024-06-11 12:38PM EDT | 2024-07-26 | 1.16 | 0.50 | 0.79 | 0.00 | - | - | 5 | 43.41% |
| NET240816P00065000 | 2024-06-14 3:17PM EDT | 2024-08-16 | 2.04 | 2.02 | 2.09 | -0.20 | -8.93% | 26 | 419 | 51.22% |
| NET240920P00065000 | 2024-06-14 3:09PM EDT | 2024-09-20 | 2.80 | 2.72 | 2.81 | -0.20 | -6.67% | 12 | 300 | 47.53% |
| NET241115P00065000 | 2024-06-14 1:34PM EDT | 2024-11-15 | 4.50 | 4.40 | 4.55 | +0.05 | +1.12% | 2 | 1,876 | 49.08% |
| NET241220P00065000 | 2024-06-12 2:20PM EDT | 2024-12-20 | 5.02 | 5.05 | 5.20 | 0.00 | - | 23 | 599 | 47.93% |
| NET250117P00065000 | 2024-06-13 2:33PM EDT | 2025-01-17 | 5.77 | 5.45 | 5.60 | 0.00 | - | 1 | 4,497 | 46.78% |
| NET250321P00065000 | 2024-05-30 11:56AM EDT | 2025-03-21 | 8.40 | 6.75 | 6.90 | 0.00 | - | 1 | 2 | 47.02% |
| NET250620P00065000 | 2024-06-13 3:31PM EDT | 2025-06-20 | 9.10 | 8.25 | 8.50 | 0.00 | - | 14 | 206 | 47.00% |
| NET251219P00065000 | 2024-06-12 2:05PM EDT | 2025-12-19 | 10.60 | 10.40 | 11.00 | 0.00 | - | 2 | 257 | 46.33% |
| NET260116P00065000 | 2024-06-04 1:19PM EDT | 2026-01-16 | 13.20 | 10.90 | 11.25 | 0.00 | - | 2 | 99 | 45.97% |
© 2024 Yahoo. All rights reserved.