Cloudflare, Inc. (NET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Strike:60.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240607C00060000 | 2024-05-16 11:11AM EDT | 2024-06-07 | 15.35 | 15.20 | 16.45 | 0.00 | - | 2 | 2 | 73.83% |
| NET240614C00060000 | 2024-05-03 10:52AM EDT | 2024-06-14 | 15.34 | 15.00 | 16.05 | 0.00 | - | 1 | 1 | 70.31% |
| NET240621C00060000 | 2024-05-20 1:45PM EDT | 2024-06-21 | 15.60 | 15.55 | 17.15 | 0.00 | - | 1 | 1,000 | 69.78% |
| NET240719C00060000 | 2024-05-17 3:45PM EDT | 2024-07-19 | 16.24 | 15.90 | 16.55 | 0.00 | - | 1 | 30 | 53.93% |
| NET240816C00060000 | 2024-05-14 1:18PM EDT | 2024-08-16 | 15.96 | 17.50 | 17.65 | 0.00 | - | 397 | 407 | 56.62% |
| NET240920C00060000 | 2024-05-17 1:27PM EDT | 2024-09-20 | 18.58 | 18.10 | 18.40 | 0.00 | - | 2 | 17 | 53.77% |
| NET241115C00060000 | 2024-05-14 12:21PM EDT | 2024-11-15 | 18.80 | 18.60 | 20.35 | 0.00 | - | 1 | 115 | 52.84% |
| NET241220C00060000 | 2024-05-21 11:22AM EDT | 2024-12-20 | 20.85 | 21.00 | 21.20 | 0.00 | - | 1 | 16 | 57.81% |
| NET250117C00060000 | 2024-05-21 1:10PM EDT | 2025-01-17 | 21.11 | 21.40 | 22.25 | 0.00 | - | 3 | 1,718 | 58.22% |
| NET250620C00060000 | 2024-05-16 12:56PM EDT | 2025-06-20 | 26.05 | 24.15 | 28.00 | 0.00 | - | 2 | 26 | 62.72% |
| NET251219C00060000 | 2024-04-17 3:22PM EDT | 2025-12-19 | 41.20 | 28.50 | 29.20 | 0.00 | - | 1 | 181 | 61.12% |
| NET260116C00060000 | 2024-05-20 2:22PM EDT | 2026-01-16 | 29.90 | 29.15 | 30.25 | 0.00 | - | 1 | 114 | 62.46% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240524P00060000 | 2024-05-16 9:44AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 46 | 112.50% |
| NET240531P00060000 | 2024-05-17 10:08AM EDT | 2024-05-31 | 0.06 | 0.01 | 1.25 | 0.00 | - | 1 | 62 | 111.23% |
| NET240607P00060000 | 2024-05-20 10:23AM EDT | 2024-06-07 | 0.04 | 0.01 | 0.14 | 0.00 | - | 1 | 80 | 54.30% |
| NET240614P00060000 | 2024-05-13 12:59PM EDT | 2024-06-14 | 0.25 | 0.01 | 0.75 | 0.00 | - | 4 | 45 | 62.99% |
| NET240621P00060000 | 2024-05-22 11:43AM EDT | 2024-06-21 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 5 | 2,408 | 42.19% |
| NET240628P00060000 | 2024-05-17 12:04PM EDT | 2024-06-28 | 0.34 | 0.09 | 0.34 | 0.00 | - | 1 | 12 | 48.73% |
| NET240719P00060000 | 2024-05-20 3:33PM EDT | 2024-07-19 | 0.39 | 0.32 | 0.37 | 0.00 | - | 3 | 1,412 | 39.89% |
| NET240816P00060000 | 2024-05-22 11:46AM EDT | 2024-08-16 | 1.26 | 1.25 | 1.29 | -0.14 | -10.00% | 2 | 735 | 47.10% |
| NET240920P00060000 | 2024-05-20 1:27PM EDT | 2024-09-20 | 1.90 | 1.70 | 1.78 | 0.00 | - | 6 | 2,234 | 44.73% |
| NET241115P00060000 | 2024-05-22 9:46AM EDT | 2024-11-15 | 3.49 | 3.10 | 3.25 | +0.08 | +2.35% | 3 | 736 | 47.77% |
| NET241220P00060000 | 2024-05-21 10:39AM EDT | 2024-12-20 | 3.90 | 3.65 | 3.85 | +0.10 | +2.63% | 3 | 308 | 47.36% |
| NET250117P00060000 | 2024-05-21 12:49PM EDT | 2025-01-17 | 4.23 | 3.95 | 4.10 | 0.00 | - | 6 | 11,618 | 45.95% |
| NET250620P00060000 | 2024-05-14 12:28PM EDT | 2025-06-20 | 7.49 | 6.55 | 6.80 | 0.00 | - | 2 | 571 | 47.31% |
| NET251219P00060000 | 2024-05-17 1:59PM EDT | 2025-12-19 | 9.27 | 8.85 | 9.20 | +0.27 | +3.00% | 1 | 115 | 47.22% |
| NET260116P00060000 | 2024-05-22 9:44AM EDT | 2026-01-16 | 9.38 | 9.00 | 9.40 | -0.30 | -3.10% | 2 | 233 | 46.77% |
© 2024 Yahoo. All rights reserved.