Cloudflare, Inc. (NET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240621C00080000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.29 | 0.28 | 0.31 | +0.15 | +107.14% | 142 | 3,255 | 38.67% |
| NET240628C00080000 | 2024-06-14 3:47PM EDT | 2024-06-28 | 0.64 | 0.54 | 0.81 | +0.21 | +48.84% | 56 | 577 | 39.45% |
| NET240705C00080000 | 2024-06-14 3:09PM EDT | 2024-07-05 | 1.08 | 1.03 | 1.15 | +0.44 | +68.75% | 8 | 263 | 37.96% |
| NET240712C00080000 | 2024-06-14 1:55PM EDT | 2024-07-12 | 1.46 | 1.47 | 1.60 | +0.40 | +37.74% | 12 | 24 | 39.04% |
| NET240719C00080000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 1.96 | 1.94 | 2.00 | +0.70 | +55.56% | 797 | 4,188 | 39.62% |
| NET240726C00080000 | 2024-06-14 3:45PM EDT | 2024-07-26 | 2.22 | 2.22 | 2.53 | +0.37 | +20.00% | 25 | 89 | 41.71% |
| NET240816C00080000 | 2024-06-14 3:56PM EDT | 2024-08-16 | 4.80 | 4.75 | 4.85 | +0.75 | +18.52% | 199 | 517 | 52.69% |
| NET240920C00080000 | 2024-06-14 3:23PM EDT | 2024-09-20 | 6.05 | 5.95 | 6.10 | +0.85 | +16.35% | 25 | 841 | 50.13% |
| NET241115C00080000 | 2024-06-14 3:30PM EDT | 2024-11-15 | 8.56 | 8.75 | 8.85 | +0.56 | +7.00% | 8 | 415 | 54.18% |
| NET241220C00080000 | 2024-06-14 1:35PM EDT | 2024-12-20 | 9.58 | 9.65 | 9.85 | +0.48 | +5.27% | 5 | 520 | 53.28% |
| NET250117C00080000 | 2024-06-14 9:30AM EDT | 2025-01-17 | 10.25 | 10.40 | 10.60 | -0.50 | -4.65% | 163 | 912 | 52.95% |
| NET250321C00080000 | 2024-06-14 3:56PM EDT | 2025-03-21 | 12.37 | 12.45 | 12.65 | +2.22 | +21.87% | 3 | 251 | 54.41% |
| NET250620C00080000 | 2024-06-14 3:40PM EDT | 2025-06-20 | 14.95 | 14.75 | 15.55 | +4.09 | +37.66% | 1 | 45 | 55.91% |
| NET251219C00080000 | 2024-06-13 11:34AM EDT | 2025-12-19 | 18.60 | 18.90 | 19.50 | 0.00 | - | 1 | 158 | 57.00% |
| NET260116C00080000 | 2024-06-14 3:16PM EDT | 2026-01-16 | 19.65 | 19.10 | 20.40 | 0.00 | - | 60 | 547 | 57.10% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240621P00080000 | 2024-06-14 3:33PM EDT | 2024-06-21 | 5.00 | 4.45 | 4.70 | -0.72 | -12.59% | 59 | 2,252 | 37.89% |
| NET240628P00080000 | 2024-06-12 10:52AM EDT | 2024-06-28 | 5.87 | 3.95 | 5.25 | 0.00 | - | 2 | 109 | 40.09% |
| NET240719P00080000 | 2024-06-14 2:50PM EDT | 2024-07-19 | 6.02 | 5.90 | 6.10 | -0.78 | -11.47% | 12 | 351 | 36.01% |
| NET240816P00080000 | 2024-06-14 3:12PM EDT | 2024-08-16 | 8.55 | 8.40 | 8.55 | +0.09 | +1.06% | 12 | 1,550 | 47.35% |
| NET240920P00080000 | 2024-06-13 11:39AM EDT | 2024-09-20 | 9.91 | 9.30 | 9.45 | 0.00 | - | 1 | 938 | 43.80% |
| NET241115P00080000 | 2024-06-14 11:51AM EDT | 2024-11-15 | 11.90 | 11.20 | 12.00 | -0.10 | -0.83% | 1 | 410 | 48.01% |
| NET241220P00080000 | 2024-06-10 10:19AM EDT | 2024-12-20 | 14.40 | 12.00 | 12.30 | 0.00 | - | 1 | 46 | 44.73% |
| NET250117P00080000 | 2024-06-13 3:31PM EDT | 2025-01-17 | 13.25 | 12.40 | 13.50 | 0.00 | - | 2 | 3,356 | 46.90% |
| NET250321P00080000 | 2024-05-31 11:11AM EDT | 2025-03-21 | 18.33 | 13.40 | 14.10 | 0.00 | - | 10 | 10 | 43.57% |
| NET250620P00080000 | 2024-05-09 1:58PM EDT | 2025-06-20 | 17.28 | 17.75 | 19.25 | 0.00 | - | 3 | 39 | 52.41% |
| NET251219P00080000 | 2024-05-03 10:26AM EDT | 2025-12-19 | 20.30 | 20.40 | 21.95 | 0.00 | - | 2 | 31 | 50.27% |
| NET260116P00080000 | 2024-06-14 3:20PM EDT | 2026-01-16 | 18.62 | 17.80 | 18.95 | -2.62 | -12.34% | 2 | 728 | 43.09% |
© 2024 Yahoo. All rights reserved.