Cloudflare, Inc. (NET)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240705C00055000 | 2024-06-14 12:48PM EDT | 55.00 | 20.20 | 20.65 | 22.90 | 0.00 | - | - | 1 | 116.31% |
| NET240705C00065000 | 2024-06-05 3:23PM EDT | 65.00 | 5.75 | 10.40 | 11.70 | 0.00 | - | 17 | 8 | 66.55% |
| NET240705C00066000 | 2024-06-11 1:08PM EDT | 66.00 | 7.00 | 9.75 | 10.75 | 0.00 | - | 4 | 3 | 63.23% |
| NET240705C00067000 | 2024-06-10 3:43PM EDT | 67.00 | 5.90 | 9.10 | 10.05 | 0.00 | - | 3 | 62 | 54.30% |
| NET240705C00068000 | 2024-06-11 9:44AM EDT | 68.00 | 4.70 | 8.30 | 9.35 | 0.00 | - | 1 | 150 | 55.66% |
| NET240705C00069000 | 2024-06-07 9:50AM EDT | 69.00 | 4.10 | 7.20 | 8.40 | 0.00 | - | 1 | 11 | 50.39% |
| NET240705C00070000 | 2024-06-14 2:05PM EDT | 70.00 | 7.07 | 6.30 | 8.60 | 0.00 | - | 1 | 33 | 58.01% |
| NET240705C00071000 | 2024-06-14 11:23AM EDT | 71.00 | 4.60 | 4.85 | 6.65 | 0.00 | - | 1 | 34 | 56.06% |
| NET240705C00072000 | 2024-06-14 12:54PM EDT | 72.00 | 4.42 | 4.35 | 5.60 | 0.00 | - | 10 | 32 | 49.59% |
| NET240705C00073000 | 2024-06-17 9:37AM EDT | 73.00 | 4.50 | 4.10 | 4.65 | +0.55 | +13.92% | 8 | 26 | 44.61% |
| NET240705C00074000 | 2024-06-17 10:08AM EDT | 74.00 | 3.87 | 2.99 | 4.20 | +1.27 | +48.85% | 12 | 16 | 46.88% |
| NET240705C00075000 | 2024-06-14 2:49PM EDT | 75.00 | 2.93 | 3.20 | 3.65 | 0.00 | - | 9 | 234 | 46.83% |
| NET240705C00076000 | 2024-06-17 9:42AM EDT | 76.00 | 2.60 | 2.71 | 2.94 | +0.19 | +7.88% | 1 | 64 | 43.70% |
| NET240705C00077000 | 2024-06-17 9:33AM EDT | 77.00 | 2.08 | 1.73 | 2.32 | +0.05 | +2.46% | 9 | 89 | 41.16% |
| NET240705C00078000 | 2024-06-17 9:57AM EDT | 78.00 | 1.75 | 1.76 | 1.85 | +0.06 | +3.55% | 166 | 1,094 | 39.99% |
| NET240705C00079000 | 2024-06-14 3:09PM EDT | 79.00 | 1.31 | 1.44 | 1.64 | 0.00 | - | 17 | 29 | 41.94% |
| NET240705C00080000 | 2024-06-17 9:40AM EDT | 80.00 | 0.93 | 1.09 | 1.24 | -0.15 | -13.89% | 5 | 264 | 40.21% |
| NET240705C00081000 | 2024-06-13 3:30PM EDT | 81.00 | 0.54 | 0.80 | 0.97 | 0.00 | - | 1 | 19 | 39.72% |
| NET240705C00082000 | 2024-06-14 1:14PM EDT | 82.00 | 0.61 | 0.41 | 0.76 | 0.00 | - | 1 | 18 | 39.55% |
| NET240705C00083000 | 2024-06-17 10:10AM EDT | 83.00 | 0.52 | 0.44 | 0.61 | +0.06 | +13.04% | 5 | 41 | 39.84% |
| NET240705C00084000 | 2024-06-14 1:53PM EDT | 84.00 | 0.41 | 0.25 | 0.57 | 0.00 | - | 167 | 171 | 42.24% |
| NET240705C00085000 | 2024-06-14 1:59PM EDT | 85.00 | 0.33 | 0.33 | 0.38 | 0.00 | - | 4 | 29 | 40.28% |
| NET240705C00086000 | 2024-06-13 11:44AM EDT | 86.00 | 0.22 | 0.24 | 0.34 | 0.00 | - | 8 | 12 | 41.90% |
| NET240705C00087000 | 2024-06-14 3:51PM EDT | 87.00 | 0.18 | 0.20 | 0.24 | 0.00 | - | 10 | 20 | 41.02% |
| NET240705C00088000 | 2024-06-14 12:49PM EDT | 88.00 | 0.14 | 0.15 | 0.20 | 0.00 | - | 8 | 12 | 41.85% |
| NET240705C00090000 | 2024-06-13 10:43AM EDT | 90.00 | 0.15 | 0.01 | 0.45 | 0.00 | - | 30 | 30 | 56.30% |
| NET240705C00100000 | 2024-06-14 3:39PM EDT | 100.00 | 0.05 | 0.01 | 0.34 | 0.00 | - | - | 5 | 66.31% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240705P00055000 | 2024-06-05 1:26PM EDT | 55.00 | 0.11 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 104.30% |
| NET240705P00057000 | 2024-06-05 11:03AM EDT | 57.00 | 0.19 | 0.01 | 1.25 | 0.00 | - | 8 | 3 | 95.31% |
| NET240705P00058000 | 2024-06-05 11:04AM EDT | 58.00 | 0.25 | 0.01 | 0.33 | 0.00 | - | 8 | 8 | 67.58% |
| NET240705P00059000 | 2024-06-10 12:51PM EDT | 59.00 | 0.11 | 0.01 | 0.35 | 0.00 | - | - | 25 | 64.65% |
| NET240705P00060000 | 2024-06-14 2:05PM EDT | 60.00 | 0.20 | 0.01 | 0.36 | 0.00 | - | 1 | 14 | 61.43% |
| NET240705P00061000 | 2024-06-14 1:06PM EDT | 61.00 | 0.14 | 0.02 | 0.38 | 0.00 | - | 10 | 24 | 58.79% |
| NET240705P00062000 | 2024-06-10 1:06PM EDT | 62.00 | 0.28 | 0.01 | 0.40 | 0.00 | - | 3 | 14 | 55.47% |
| NET240705P00063000 | 2024-06-10 1:27PM EDT | 63.00 | 0.37 | 0.01 | 0.42 | 0.00 | - | 13 | 33 | 52.44% |
| NET240705P00064000 | 2024-06-13 11:33AM EDT | 64.00 | 0.21 | 0.01 | 0.17 | 0.00 | - | 3 | 55 | 46.39% |
| NET240705P00065000 | 2024-06-14 11:13AM EDT | 65.00 | 0.20 | 0.12 | 0.38 | 0.00 | - | 3 | 34 | 52.05% |
| NET240705P00066000 | 2024-06-14 11:15AM EDT | 66.00 | 0.25 | 0.15 | 0.20 | 0.00 | - | 4 | 47 | 41.02% |
| NET240705P00067000 | 2024-06-14 10:34AM EDT | 67.00 | 0.39 | 0.19 | 0.25 | 0.00 | - | 1 | 7 | 39.55% |
| NET240705P00068000 | 2024-06-13 3:05PM EDT | 68.00 | 0.50 | 0.26 | 0.30 | 0.00 | - | 4 | 21 | 37.70% |
| NET240705P00069000 | 2024-06-17 9:52AM EDT | 69.00 | 0.41 | 0.24 | 0.42 | -0.24 | -36.92% | 1 | 10 | 37.50% |
| NET240705P00070000 | 2024-06-14 12:59PM EDT | 70.00 | 0.67 | 0.48 | 0.58 | 0.00 | - | 4 | 18 | 37.40% |
| NET240705P00071000 | 2024-06-17 9:47AM EDT | 71.00 | 0.85 | 0.60 | 0.69 | +0.08 | +10.39% | 1 | 13 | 35.35% |
| NET240705P00072000 | 2024-06-14 3:15PM EDT | 72.00 | 1.05 | 0.75 | 1.04 | 0.00 | - | 32 | 24 | 37.26% |
| NET240705P00073000 | 2024-05-29 9:40AM EDT | 73.00 | 3.20 | 1.01 | 1.29 | 0.00 | - | 4 | 10 | 36.23% |
| NET240705P00074000 | 2024-06-14 3:58PM EDT | 74.00 | 1.75 | 1.41 | 1.51 | 0.00 | - | 4 | 7 | 33.96% |
| NET240705P00075000 | 2024-06-13 10:08AM EDT | 75.00 | 2.30 | 1.77 | 1.90 | 0.00 | - | 2 | 37 | 33.45% |
| NET240705P00076000 | 2024-06-14 2:27PM EDT | 76.00 | 2.69 | 2.28 | 2.64 | 0.00 | - | 1 | 3 | 37.06% |
| NET240705P00079000 | 2024-05-31 2:55PM EDT | 79.00 | 12.22 | 3.90 | 4.50 | 0.00 | - | 20 | 20 | 37.23% |
| NET240705P00081000 | 2024-06-13 9:50AM EDT | 81.00 | 6.18 | 3.95 | 5.65 | 0.00 | - | 1 | 6 | 30.23% |
| NET240705P00083000 | 2024-06-06 11:32AM EDT | 83.00 | 12.24 | 6.90 | 7.45 | 0.00 | - | 5 | 48 | 31.64% |
| NET240705P00084000 | 2024-05-31 9:55AM EDT | 84.00 | 16.35 | 7.85 | 8.75 | 0.00 | - | 5 | 2 | 42.73% |
| NET240705P00085000 | 2024-05-23 2:28PM EDT | 85.00 | 11.52 | 8.55 | 9.40 | 0.00 | - | - | 0 | 35.74% |
| NET240705P00086000 | 2024-05-31 3:59PM EDT | 86.00 | 18.37 | 9.85 | 10.40 | 0.00 | - | 2 | 0 | 38.43% |
© 2024 Yahoo. All rights reserved.