Cloudflare, Inc. (NET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240621C00075000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 1.80 | 1.76 | 1.83 | +0.84 | +87.50% | 767 | 5,754 | 39.40% |
| NET240628C00075000 | 2024-06-14 3:43PM EDT | 2024-06-28 | 2.22 | 2.48 | 2.66 | +0.71 | +47.02% | 63 | 144 | 41.50% |
| NET240705C00075000 | 2024-06-14 2:49PM EDT | 2024-07-05 | 2.93 | 2.77 | 3.05 | +0.93 | +46.50% | 9 | 234 | 39.04% |
| NET240712C00075000 | 2024-06-14 3:50PM EDT | 2024-07-12 | 3.31 | 3.45 | 3.65 | +0.43 | +14.93% | 4 | 31 | 40.99% |
| NET240719C00075000 | 2024-06-14 3:50PM EDT | 2024-07-19 | 3.75 | 3.95 | 4.05 | +0.85 | +29.31% | 531 | 1,325 | 40.89% |
| NET240726C00075000 | 2024-06-13 12:57PM EDT | 2024-07-26 | 4.04 | 4.15 | 4.90 | +0.39 | +10.68% | 4 | 18 | 45.73% |
| NET240816C00075000 | 2024-06-14 3:58PM EDT | 2024-08-16 | 6.90 | 6.95 | 7.05 | +0.97 | +16.36% | 44 | 1,375 | 54.24% |
| NET240920C00075000 | 2024-06-14 3:20PM EDT | 2024-09-20 | 8.20 | 8.20 | 8.30 | +0.75 | +10.07% | 17 | 758 | 51.49% |
| NET241115C00075000 | 2024-06-14 3:30PM EDT | 2024-11-15 | 10.68 | 10.90 | 11.05 | +0.50 | +4.91% | 29 | 746 | 55.19% |
| NET241220C00075000 | 2024-06-14 1:53PM EDT | 2024-12-20 | 12.00 | 11.90 | 12.05 | +0.14 | +1.18% | 1 | 158 | 54.50% |
| NET250117C00075000 | 2024-06-14 1:13PM EDT | 2025-01-17 | 12.70 | 12.60 | 13.00 | +1.15 | +9.96% | 18 | 866 | 54.49% |
| NET250321C00075000 | 2024-06-04 3:17PM EDT | 2025-03-21 | 10.59 | 14.60 | 14.85 | 0.00 | - | 1 | 106 | 55.47% |
| NET250620C00075000 | 2024-06-14 1:23PM EDT | 2025-06-20 | 17.20 | 16.95 | 17.30 | -0.60 | -3.37% | 8 | 137 | 56.38% |
| NET251219C00075000 | 2024-06-10 2:20PM EDT | 2025-12-19 | 18.60 | 20.55 | 21.70 | 0.00 | - | 2 | 205 | 57.55% |
| NET260116C00075000 | 2024-06-14 2:07PM EDT | 2026-01-16 | 21.76 | 20.60 | 22.20 | +0.76 | +3.62% | 3 | 147 | 56.92% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240621P00075000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 1.12 | 1.10 | 1.16 | -1.06 | -48.62% | 705 | 3,175 | 37.31% |
| NET240628P00075000 | 2024-06-14 3:21PM EDT | 2024-06-28 | 1.81 | 1.75 | 1.85 | -0.54 | -22.98% | 8 | 86 | 37.62% |
| NET240705P00075000 | 2024-06-13 10:08AM EDT | 2024-07-05 | 2.30 | 2.14 | 2.27 | 0.00 | - | 2 | 37 | 36.33% |
| NET240712P00075000 | 2024-06-14 1:54PM EDT | 2024-07-12 | 2.55 | 2.57 | 2.71 | -0.45 | -15.00% | 2 | 26 | 36.69% |
| NET240719P00075000 | 2024-06-14 3:43PM EDT | 2024-07-19 | 3.25 | 2.99 | 3.10 | -0.50 | -13.33% | 187 | 800 | 36.96% |
| NET240726P00075000 | 2024-06-12 3:12PM EDT | 2024-07-26 | 3.54 | 3.30 | 3.55 | 0.00 | - | 6 | 9 | 38.16% |
| NET240816P00075000 | 2024-06-14 2:04PM EDT | 2024-08-16 | 5.70 | 5.65 | 5.75 | +0.01 | +0.18% | 24 | 1,203 | 48.88% |
| NET240920P00075000 | 2024-06-14 11:44AM EDT | 2024-09-20 | 6.97 | 6.55 | 6.70 | +0.25 | +3.72% | 2 | 649 | 45.25% |
| NET241115P00075000 | 2024-06-13 10:14AM EDT | 2024-11-15 | 8.90 | 8.65 | 8.90 | 0.00 | - | 1 | 142 | 47.46% |
| NET241220P00075000 | 2024-06-12 9:57AM EDT | 2024-12-20 | 9.82 | 9.30 | 9.45 | 0.00 | - | 1 | 194 | 45.40% |
| NET250117P00075000 | 2024-06-12 10:26AM EDT | 2025-01-17 | 10.20 | 9.70 | 9.95 | 0.00 | - | 1 | 1,904 | 44.56% |
| NET250321P00075000 | 2024-06-14 12:27PM EDT | 2025-03-21 | 11.50 | 10.95 | 11.40 | -3.30 | -22.30% | 1 | 2 | 44.82% |
| NET250620P00075000 | 2024-06-14 10:35AM EDT | 2025-06-20 | 13.55 | 12.85 | 13.10 | +0.18 | +1.35% | 1 | 156 | 44.67% |
| NET251219P00075000 | 2024-06-13 12:30PM EDT | 2025-12-19 | 16.05 | 15.40 | 15.80 | 0.00 | - | 20 | 647 | 44.12% |
| NET260116P00075000 | 2024-06-14 9:59AM EDT | 2026-01-16 | 16.04 | 15.60 | 16.10 | -0.26 | -1.60% | 1 | 287 | 43.87% |
© 2024 Yahoo. All rights reserved.