Cloudflare, Inc. (NET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
Strike:55.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240524C00055000 | 2024-05-14 3:19PM EDT | 2024-05-24 | 19.05 | 19.10 | 20.00 | 0.00 | - | 1 | 1 | 169.14% |
| NET240531C00055000 | 2024-05-21 11:38AM EDT | 2024-05-31 | 20.16 | 19.25 | 20.05 | 0.00 | - | 1 | 1 | 100.39% |
| NET240607C00055000 | 2024-05-21 11:38AM EDT | 2024-06-07 | 20.21 | 19.60 | 20.15 | 0.00 | - | 1 | 7 | 85.55% |
| NET240621C00055000 | 2024-05-17 2:12PM EDT | 2024-06-21 | 20.17 | 19.90 | 20.30 | 0.00 | - | 1 | 517 | 60.35% |
| NET240719C00055000 | 2024-05-17 2:19PM EDT | 2024-07-19 | 20.10 | 20.15 | 20.65 | 0.00 | - | 1 | 5 | 53.91% |
| NET240816C00055000 | 2024-05-07 2:01PM EDT | 2024-08-16 | 20.77 | 20.95 | 21.45 | 0.00 | - | 2 | 10 | 58.28% |
| NET240920C00055000 | 2024-05-14 9:56AM EDT | 2024-09-20 | 21.55 | 21.65 | 22.10 | 0.00 | - | 1 | 18 | 56.89% |
| NET241115C00055000 | 2024-05-14 3:03PM EDT | 2024-11-15 | 22.44 | 22.90 | 24.65 | 0.00 | - | 1 | 2 | 62.20% |
| NET241220C00055000 | 2024-05-20 11:50AM EDT | 2024-12-20 | 24.48 | 23.70 | 24.40 | 0.00 | - | 2 | 8 | 58.69% |
| NET250117C00055000 | 2024-05-20 9:44AM EDT | 2025-01-17 | 24.37 | 24.45 | 25.75 | 0.00 | - | 1 | 301 | 61.60% |
| NET250620C00055000 | 2024-05-13 3:42PM EDT | 2025-06-20 | 27.35 | 26.45 | 28.15 | 0.00 | - | 1 | 16 | 58.15% |
| NET251219C00055000 | 2024-05-08 9:52AM EDT | 2025-12-19 | 30.64 | 30.35 | 31.60 | 0.00 | - | 1 | 60 | 61.53% |
| NET260116C00055000 | 2024-05-20 9:40AM EDT | 2026-01-16 | 32.00 | 31.30 | 32.15 | 0.00 | - | 1 | 72 | 62.74% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240524P00055000 | 2024-05-16 3:06PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 1,171 | 153.13% |
| NET240531P00055000 | 2024-05-20 12:52PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.48 | 0.00 | - | 4 | 27 | 112.89% |
| NET240607P00055000 | 2024-05-21 10:55AM EDT | 2024-06-07 | 0.32 | 0.01 | 0.63 | 0.00 | - | 1 | 3 | 91.60% |
| NET240614P00055000 | 2024-05-20 9:34AM EDT | 2024-06-14 | 0.03 | 0.01 | 1.25 | 0.00 | - | 10 | 7 | 90.48% |
| NET240621P00055000 | 2024-05-21 1:24PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.04 | 0.00 | - | 61 | 1,552 | 47.66% |
| NET240719P00055000 | 2024-05-22 10:35AM EDT | 2024-07-19 | 0.15 | 0.13 | 0.17 | -0.01 | -6.25% | 1 | 1,132 | 43.36% |
| NET240816P00055000 | 2024-05-21 3:03PM EDT | 2024-08-16 | 0.75 | 0.68 | 0.72 | 0.00 | - | 5 | 552 | 49.22% |
| NET240920P00055000 | 2024-05-22 10:44AM EDT | 2024-09-20 | 1.05 | 0.89 | 1.06 | -0.05 | -4.55% | 1 | 571 | 46.44% |
| NET241115P00055000 | 2024-05-20 10:35AM EDT | 2024-11-15 | 2.20 | 2.11 | 2.19 | 0.00 | - | 10 | 42 | 49.15% |
| NET241220P00055000 | 2024-05-20 2:40PM EDT | 2024-12-20 | 2.56 | 2.54 | 2.65 | 0.00 | - | 11 | 148 | 48.41% |
| NET250117P00055000 | 2024-05-22 9:58AM EDT | 2025-01-17 | 2.87 | 2.77 | 2.91 | -0.05 | -1.71% | 15 | 4,700 | 47.29% |
| NET250620P00055000 | 2024-05-10 1:45PM EDT | 2025-06-20 | 5.95 | 5.05 | 5.35 | 0.00 | - | 13 | 44 | 48.93% |
| NET251219P00055000 | 2024-05-03 10:28AM EDT | 2025-12-19 | 8.25 | 7.15 | 7.60 | 0.00 | - | 5 | 110 | 48.96% |
| NET260116P00055000 | 2024-05-17 10:34AM EDT | 2026-01-16 | 7.49 | 7.35 | 7.85 | 0.00 | - | 4 | 188 | 48.71% |
© 2024 Yahoo. All rights reserved.