Cloudflare, Inc. (NET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240621C00085000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | 0.00 | - | 57 | 2,565 | 50.39% |
| NET240628C00085000 | 2024-06-14 10:50AM EDT | 2024-06-28 | 0.11 | 0.19 | 0.21 | -0.10 | -47.62% | 2 | 33 | 42.77% |
| NET240705C00085000 | 2024-06-14 1:59PM EDT | 2024-07-05 | 0.33 | 0.30 | 0.35 | +0.12 | +57.14% | 4 | 27 | 39.21% |
| NET240712C00085000 | 2024-06-14 3:12PM EDT | 2024-07-12 | 0.57 | 0.40 | 0.68 | +0.12 | +26.67% | 8 | 399 | 41.14% |
| NET240719C00085000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 0.85 | 0.84 | 0.91 | +0.32 | +60.38% | 88 | 1,636 | 40.53% |
| NET240726C00085000 | 2024-06-14 2:13PM EDT | 2024-07-26 | 1.01 | 1.02 | 1.60 | +0.16 | +18.82% | 9 | 22 | 46.14% |
| NET240802C00085000 | 2024-06-14 1:54PM EDT | 2024-08-02 | 2.32 | 1.43 | 2.71 | +0.49 | +26.78% | 1 | 1 | 54.68% |
| NET240816C00085000 | 2024-06-14 3:40PM EDT | 2024-08-16 | 3.09 | 3.15 | 3.25 | +0.35 | +12.77% | 22 | 900 | 52.49% |
| NET240920C00085000 | 2024-06-14 3:37PM EDT | 2024-09-20 | 4.30 | 4.25 | 4.35 | +0.75 | +21.13% | 29 | 515 | 49.92% |
| NET241115C00085000 | 2024-06-14 3:27PM EDT | 2024-11-15 | 6.86 | 6.85 | 7.00 | +0.81 | +13.39% | 1 | 848 | 53.33% |
| NET241220C00085000 | 2024-06-14 3:14PM EDT | 2024-12-20 | 7.84 | 7.80 | 8.00 | +0.54 | +7.40% | 1 | 657 | 52.66% |
| NET250117C00085000 | 2024-06-14 1:51PM EDT | 2025-01-17 | 8.40 | 8.50 | 8.70 | +0.30 | +3.70% | 53 | 1,658 | 52.17% |
| NET250321C00085000 | 2024-06-14 1:35PM EDT | 2025-03-21 | 10.48 | 10.55 | 10.75 | +1.92 | +22.43% | 3 | 272 | 53.69% |
| NET250620C00085000 | 2024-06-14 12:07PM EDT | 2025-06-20 | 12.70 | 13.00 | 13.30 | +0.15 | +1.20% | 2 | 68 | 54.86% |
| NET251219C00085000 | 2024-06-13 10:29AM EDT | 2025-12-19 | 16.65 | 16.90 | 17.70 | 0.00 | - | 2 | 61 | 56.19% |
| NET260116C00085000 | 2024-06-14 1:32PM EDT | 2026-01-16 | 17.65 | 17.45 | 18.70 | -0.14 | -0.79% | 22 | 187 | 56.89% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240621P00085000 | 2024-06-14 3:13PM EDT | 2024-06-21 | 9.50 | 8.75 | 10.05 | -0.85 | -8.21% | 1 | 46 | 85.55% |
| NET240705P00085000 | 2024-05-23 2:28PM EDT | 2024-07-05 | 11.52 | 9.10 | 10.05 | 0.00 | - | - | 0 | 46.88% |
| NET240719P00085000 | 2024-06-12 3:30PM EDT | 2024-07-19 | 9.99 | 9.75 | 11.00 | -0.51 | -4.86% | 1 | 719 | 50.56% |
| NET240816P00085000 | 2024-06-14 3:04PM EDT | 2024-08-16 | 12.00 | 11.65 | 12.75 | 0.00 | - | 20 | 281 | 53.74% |
| NET240920P00085000 | 2024-06-13 11:39AM EDT | 2024-09-20 | 13.18 | 12.50 | 12.75 | 0.00 | - | 1 | 800 | 42.97% |
| NET241115P00085000 | 2024-06-12 12:28PM EDT | 2024-11-15 | 14.65 | 14.45 | 14.70 | 0.00 | - | 1 | 183 | 44.79% |
| NET241220P00085000 | 2024-06-14 12:31PM EDT | 2024-12-20 | 15.60 | 15.00 | 15.30 | -2.15 | -12.11% | 1 | 81 | 43.26% |
| NET250117P00085000 | 2024-06-14 12:34PM EDT | 2025-01-17 | 16.05 | 15.45 | 15.75 | -2.20 | -12.05% | 1 | 3,890 | 42.35% |
| NET250620P00085000 | 2024-05-22 9:30AM EDT | 2025-06-20 | 19.12 | 17.60 | 18.80 | 0.00 | - | 3 | 371 | 42.49% |
| NET251219P00085000 | 2024-03-20 2:56PM EDT | 2025-12-19 | 17.02 | 20.15 | 20.70 | 0.00 | - | 1 | 30 | 39.92% |
| NET260116P00085000 | 2024-06-12 11:54AM EDT | 2026-01-16 | 21.49 | 20.55 | 21.85 | 0.00 | - | 1 | 343 | 41.97% |
© 2024 Yahoo. All rights reserved.