Cloudflare, Inc. (NET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240628C00061000 | 2024-06-05 3:59PM EDT | 61.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240628C00062000 | 2024-06-03 12:22PM EDT | 62.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240628C00063000 | 2024-06-05 1:13PM EDT | 63.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240628C00065000 | 2024-06-07 12:41PM EDT | 65.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NET240628C00066000 | 2024-06-14 11:04AM EDT | 66.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NET240628C00067000 | 2024-06-12 11:19AM EDT | 67.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NET240628C00068000 | 2024-06-13 12:33PM EDT | 68.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NET240628C00069000 | 2024-06-14 10:19AM EDT | 69.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET240628C00070000 | 2024-06-14 11:55AM EDT | 70.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NET240628C00071000 | 2024-06-14 11:43AM EDT | 71.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET240628C00072000 | 2024-06-14 10:36AM EDT | 72.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET240628C00072500 | 2024-06-14 1:28PM EDT | 72.50 | 4.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240628C00073000 | 2024-06-14 3:51PM EDT | 73.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NET240628C00074000 | 2024-06-14 3:56PM EDT | 74.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NET240628C00075000 | 2024-06-14 3:50PM EDT | 75.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| NET240628C00076000 | 2024-06-14 3:58PM EDT | 76.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| NET240628C00077000 | 2024-06-14 3:48PM EDT | 77.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| NET240628C00078000 | 2024-06-14 3:59PM EDT | 78.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| NET240628C00079000 | 2024-06-14 3:09PM EDT | 79.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| NET240628C00080000 | 2024-06-14 3:47PM EDT | 80.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| NET240628C00081000 | 2024-06-14 3:31PM EDT | 81.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| NET240628C00082000 | 2024-06-14 3:43PM EDT | 82.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NET240628C00083000 | 2024-06-14 3:53PM EDT | 83.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NET240628C00084000 | 2024-06-14 3:58PM EDT | 84.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NET240628C00085000 | 2024-06-14 10:50AM EDT | 85.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NET240628C00086000 | 2024-06-14 2:18PM EDT | 86.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NET240628C00090000 | 2024-06-13 9:30AM EDT | 90.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NET240628C00095000 | 2024-05-21 12:03PM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240628P00055000 | 2024-06-14 10:53AM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NET240628P00060000 | 2024-06-13 3:14PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NET240628P00061000 | 2024-06-12 10:47AM EDT | 61.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NET240628P00062000 | 2024-06-12 1:59PM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NET240628P00063000 | 2024-06-14 1:09PM EDT | 63.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NET240628P00064000 | 2024-06-14 3:21PM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NET240628P00065000 | 2024-06-13 1:54PM EDT | 65.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NET240628P00066000 | 2024-06-14 1:26PM EDT | 66.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| NET240628P00067000 | 2024-06-14 1:56PM EDT | 67.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NET240628P00068000 | 2024-06-14 1:39PM EDT | 68.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| NET240628P00069000 | 2024-06-14 1:54PM EDT | 69.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NET240628P00070000 | 2024-06-14 3:29PM EDT | 70.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NET240628P00071000 | 2024-06-14 10:50AM EDT | 71.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NET240628P00071500 | 2024-06-14 10:37AM EDT | 71.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NET240628P00072000 | 2024-06-14 1:33PM EDT | 72.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NET240628P00072500 | 2024-06-14 2:44PM EDT | 72.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | - | - | 6.25% |
| NET240628P00073000 | 2024-06-14 11:55AM EDT | 73.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NET240628P00074000 | 2024-06-14 3:21PM EDT | 74.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NET240628P00075000 | 2024-06-14 3:26PM EDT | 75.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| NET240628P00076000 | 2024-06-14 3:53PM EDT | 76.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NET240628P00078000 | 2024-06-04 2:24PM EDT | 78.00 | 9.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NET240628P00079000 | 2024-06-14 11:37AM EDT | 79.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NET240628P00080000 | 2024-06-12 10:52AM EDT | 80.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NET240628P00081000 | 2024-05-31 2:55PM EDT | 81.00 | 14.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NET240628P00086000 | 2024-05-31 3:59PM EDT | 86.00 | 18.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.