Cloudflare, Inc. (NET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240621C00070000 | 2024-06-14 3:46PM EDT | 2024-06-21 | 5.41 | 5.60 | 5.95 | +0.95 | +21.30% | 28 | 424 | 50.98% |
| NET240628C00070000 | 2024-06-14 11:55AM EDT | 2024-06-28 | 5.42 | 5.10 | 6.80 | -0.85 | -13.56% | 5 | 97 | 57.62% |
| NET240705C00070000 | 2024-06-14 2:05PM EDT | 2024-07-05 | 7.07 | 6.05 | 6.95 | +1.12 | +18.82% | 1 | 34 | 49.71% |
| NET240712C00070000 | 2024-06-14 2:09PM EDT | 2024-07-12 | 6.63 | 5.20 | 6.95 | -0.62 | -8.55% | 5 | 19 | 43.07% |
| NET240719C00070000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 7.10 | 6.30 | 7.30 | +1.20 | +20.34% | 59 | 1,019 | 43.21% |
| NET240726C00070000 | 2024-06-12 1:19PM EDT | 2024-07-26 | 7.42 | 6.90 | 8.80 | 0.00 | - | - | 5 | 56.59% |
| NET240816C00070000 | 2024-06-14 3:05PM EDT | 2024-08-16 | 9.67 | 9.75 | 9.90 | +1.02 | +11.79% | 32 | 909 | 55.35% |
| NET240920C00070000 | 2024-06-14 12:14PM EDT | 2024-09-20 | 10.95 | 10.90 | 11.10 | +0.65 | +6.31% | 54 | 638 | 52.62% |
| NET241115C00070000 | 2024-06-13 2:48PM EDT | 2024-11-15 | 12.50 | 13.45 | 13.70 | 0.00 | - | 2 | 71 | 56.23% |
| NET241220C00070000 | 2024-06-13 2:48PM EDT | 2024-12-20 | 13.32 | 14.45 | 15.65 | 0.00 | - | 2 | 45 | 58.09% |
| NET250117C00070000 | 2024-06-14 12:45PM EDT | 2025-01-17 | 14.80 | 15.15 | 16.20 | +0.70 | +4.96% | 3 | 3,355 | 57.12% |
| NET250321C00070000 | 2024-06-10 3:05PM EDT | 2025-03-21 | 14.75 | 16.20 | 17.45 | 0.00 | - | 2 | 6 | 55.00% |
| NET250620C00070000 | 2024-06-13 10:05AM EDT | 2025-06-20 | 19.15 | 19.35 | 20.00 | 0.00 | - | 1 | 47 | 57.98% |
| NET251219C00070000 | 2024-06-12 1:58PM EDT | 2025-12-19 | 23.45 | 22.80 | 25.30 | 0.00 | - | 4 | 165 | 60.52% |
| NET260116C00070000 | 2024-06-14 3:06PM EDT | 2026-01-16 | 23.78 | 22.75 | 24.30 | +0.43 | +1.84% | 7 | 526 | 57.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240621P00070000 | 2024-06-14 3:35PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.13 | -0.16 | -57.14% | 29 | 4,408 | 38.48% |
| NET240628P00070000 | 2024-06-14 3:29PM EDT | 2024-06-28 | 0.38 | 0.33 | 0.40 | -0.32 | -45.71% | 22 | 370 | 37.31% |
| NET240705P00070000 | 2024-06-14 12:59PM EDT | 2024-07-05 | 0.67 | 0.17 | 0.64 | -0.18 | -21.18% | 4 | 20 | 35.94% |
| NET240712P00070000 | 2024-06-14 1:56PM EDT | 2024-07-12 | 0.82 | 0.27 | 0.99 | -0.39 | -32.23% | 5 | 47 | 37.21% |
| NET240719P00070000 | 2024-06-14 3:35PM EDT | 2024-07-19 | 1.30 | 1.21 | 1.28 | -0.32 | -19.75% | 57 | 1,768 | 37.43% |
| NET240726P00070000 | 2024-06-14 3:26PM EDT | 2024-07-26 | 1.50 | 1.40 | 1.69 | -0.42 | -21.87% | 4 | 22 | 39.21% |
| NET240816P00070000 | 2024-06-14 2:04PM EDT | 2024-08-16 | 3.55 | 3.50 | 3.65 | -0.40 | -10.13% | 3 | 938 | 50.16% |
| NET240920P00070000 | 2024-06-14 3:12PM EDT | 2024-09-20 | 4.45 | 4.35 | 4.50 | -0.43 | -8.81% | 18 | 953 | 46.25% |
| NET241115P00070000 | 2024-06-14 3:34PM EDT | 2024-11-15 | 6.50 | 6.35 | 6.45 | +0.23 | +3.67% | 10 | 335 | 47.77% |
| NET241220P00070000 | 2024-06-12 3:12PM EDT | 2024-12-20 | 6.95 | 6.95 | 7.10 | 0.00 | - | 7 | 642 | 46.36% |
| NET250117P00070000 | 2024-06-14 11:37AM EDT | 2025-01-17 | 7.60 | 7.40 | 7.55 | -0.25 | -3.18% | 3 | 1,450 | 45.36% |
| NET250321P00070000 | 2024-06-14 12:23PM EDT | 2025-03-21 | 9.05 | 8.75 | 9.00 | -0.35 | -3.72% | 2 | 400 | 45.87% |
| NET250620P00070000 | 2024-06-13 11:22AM EDT | 2025-06-20 | 10.75 | 10.30 | 10.70 | -0.11 | -1.01% | 1 | 66 | 45.90% |
| NET251219P00070000 | 2024-06-12 12:03PM EDT | 2025-12-19 | 13.08 | 12.85 | 13.45 | 0.00 | - | 10 | 170 | 45.65% |
| NET260116P00070000 | 2024-06-12 2:05PM EDT | 2026-01-16 | 13.15 | 12.25 | 15.75 | -0.09 | -0.68% | 500 | 866 | 51.16% |
© 2024 Yahoo. All rights reserved.