Cloudflare, Inc. (NET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240712C00062000 | 2024-06-26 11:46AM EDT | 62.00 | 18.25 | 19.70 | 23.25 | 0.00 | - | 24 | 50 | 110.35% |
| NET240712C00064000 | 2024-06-13 9:39AM EDT | 64.00 | 12.52 | 17.65 | 21.25 | 0.00 | - | 1 | 2 | 99.80% |
| NET240712C00065000 | 2024-06-27 3:40PM EDT | 65.00 | 17.27 | 16.05 | 20.35 | 0.00 | - | 1 | 4 | 83.79% |
| NET240712C00066000 | 2024-06-17 2:19PM EDT | 66.00 | 11.70 | 15.65 | 19.35 | 0.00 | - | 1 | 2 | 92.48% |
| NET240712C00067000 | 2024-06-18 2:48PM EDT | 67.00 | 12.70 | 14.10 | 18.35 | 0.00 | - | 1 | 1 | 76.47% |
| NET240712C00068000 | 2024-06-25 2:03PM EDT | 68.00 | 12.11 | 13.05 | 17.35 | 0.00 | - | 1 | 20 | 71.19% |
| NET240712C00069000 | 2024-06-21 12:24PM EDT | 69.00 | 8.55 | 12.55 | 16.35 | 0.00 | - | 3 | 10 | 76.86% |
| NET240712C00070000 | 2024-06-14 2:09PM EDT | 70.00 | 6.63 | 11.10 | 15.35 | 0.00 | - | 5 | 19 | 63.97% |
| NET240712C00071000 | 2024-06-25 1:07PM EDT | 71.00 | 8.65 | 10.60 | 14.25 | 0.00 | - | 1 | 1 | 67.04% |
| NET240712C00072000 | 2024-06-27 10:39AM EDT | 72.00 | 9.20 | 10.20 | 13.25 | 0.00 | - | 1 | 26 | 71.39% |
| NET240712C00073000 | 2024-06-26 10:34AM EDT | 73.00 | 7.90 | 9.15 | 12.30 | 0.00 | - | 1 | 13 | 66.60% |
| NET240712C00074000 | 2024-06-28 2:00PM EDT | 74.00 | 9.75 | 8.10 | 9.70 | +1.01 | +11.56% | 1 | 23 | 61.08% |
| NET240712C00075000 | 2024-06-27 12:11PM EDT | 75.00 | 7.13 | 7.15 | 8.80 | 0.00 | - | 1 | 29 | 58.69% |
| NET240712C00076000 | 2024-06-27 11:13AM EDT | 76.00 | 5.61 | 7.15 | 7.65 | 0.00 | - | 1 | 32 | 50.22% |
| NET240712C00077000 | 2024-06-27 11:37AM EDT | 77.00 | 6.47 | 6.15 | 7.40 | +1.62 | +33.40% | 1 | 78 | 60.82% |
| NET240712C00078000 | 2024-06-28 12:35PM EDT | 78.00 | 5.50 | 5.25 | 5.70 | +0.75 | +15.79% | 9 | 53 | 41.46% |
| NET240712C00079000 | 2024-06-28 1:15PM EDT | 79.00 | 5.20 | 4.60 | 5.10 | +0.80 | +18.18% | 20 | 285 | 43.90% |
| NET240712C00080000 | 2024-06-28 3:34PM EDT | 80.00 | 4.10 | 3.75 | 4.20 | +0.35 | +9.33% | 22 | 93 | 39.89% |
| NET240712C00081000 | 2024-06-28 2:39PM EDT | 81.00 | 3.71 | 2.93 | 4.35 | +0.88 | +31.10% | 3 | 38 | 52.44% |
| NET240712C00082000 | 2024-06-28 12:26PM EDT | 82.00 | 2.80 | 2.63 | 2.88 | +0.33 | +13.36% | 48 | 121 | 37.94% |
| NET240712C00083000 | 2024-06-28 3:50PM EDT | 83.00 | 2.48 | 2.00 | 2.44 | +0.57 | +29.84% | 94 | 118 | 38.97% |
| NET240712C00084000 | 2024-06-28 2:22PM EDT | 84.00 | 1.81 | 1.55 | 1.84 | +0.30 | +19.87% | 42 | 40 | 36.52% |
| NET240712C00085000 | 2024-06-28 3:11PM EDT | 85.00 | 1.57 | 1.19 | 1.52 | +0.35 | +28.69% | 103 | 559 | 37.43% |
| NET240712C00086000 | 2024-06-28 3:42PM EDT | 86.00 | 1.12 | 1.01 | 1.13 | +0.15 | +15.46% | 202 | 4,220 | 36.21% |
| NET240712C00087000 | 2024-06-28 3:45PM EDT | 87.00 | 0.89 | 0.64 | 0.88 | +0.01 | +1.14% | 20 | 13 | 36.38% |
| NET240712C00089000 | 2024-06-28 1:36PM EDT | 89.00 | 0.56 | 0.27 | 0.52 | +0.05 | +9.80% | 6 | 6 | 36.82% |
| NET240712C00090000 | 2024-06-28 1:15PM EDT | 90.00 | 0.44 | 0.34 | 0.40 | +0.11 | +33.33% | 36 | 26 | 37.21% |
| NET240712C00095000 | 2024-06-27 11:39AM EDT | 95.00 | 0.15 | 0.05 | 0.16 | +0.03 | +25.00% | 1 | 6 | 42.87% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240712P00055000 | 2024-06-13 9:49AM EDT | 55.00 | 0.19 | 0.00 | 2.13 | 0.00 | - | 3 | 3 | 165.43% |
| NET240712P00056000 | 2024-06-17 10:07AM EDT | 56.00 | 0.20 | 0.00 | 1.27 | 0.00 | - | 2 | 0 | 139.75% |
| NET240712P00057000 | 2024-06-04 12:30PM EDT | 57.00 | 0.40 | 0.00 | 1.28 | 0.00 | - | 1 | 1 | 134.86% |
| NET240712P00060000 | 2024-06-27 11:15AM EDT | 60.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 17 | 111.52% |
| NET240712P00061000 | 2024-06-25 9:35AM EDT | 61.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | 2 | 13 | 114.99% |
| NET240712P00062000 | 2024-06-12 9:30AM EDT | 62.00 | 0.30 | 0.00 | 1.28 | 0.00 | - | 1 | 5 | 110.16% |
| NET240712P00063000 | 2024-06-14 2:09PM EDT | 63.00 | 0.17 | 0.01 | 0.44 | 0.00 | - | 5 | 12 | 83.20% |
| NET240712P00064000 | 2024-06-10 1:46PM EDT | 64.00 | 0.68 | 0.01 | 1.55 | 0.00 | - | 1 | 40 | 106.25% |
| NET240712P00065000 | 2024-06-26 9:30AM EDT | 65.00 | 0.08 | 0.01 | 0.28 | 0.00 | - | 14 | 26 | 69.14% |
| NET240712P00066000 | 2024-06-28 1:28PM EDT | 66.00 | 0.05 | 0.00 | 0.16 | -0.02 | -28.57% | 2 | 27 | 58.98% |
| NET240712P00067000 | 2024-06-28 10:11AM EDT | 67.00 | 0.17 | 0.02 | 0.22 | -0.31 | -64.58% | 1 | 22 | 59.77% |
| NET240712P00068000 | 2024-06-27 10:42AM EDT | 68.00 | 0.08 | 0.02 | 0.30 | 0.00 | - | 1 | 9 | 59.38% |
| NET240712P00069000 | 2024-06-24 3:27PM EDT | 69.00 | 0.20 | 0.02 | 0.32 | 0.00 | - | 1 | 19 | 56.35% |
| NET240712P00070000 | 2024-06-28 12:16PM EDT | 70.00 | 0.07 | 0.02 | 0.13 | -0.03 | -30.00% | 2 | 49 | 50.00% |
| NET240712P00071000 | 2024-06-26 2:38PM EDT | 71.00 | 0.18 | 0.03 | 0.34 | 0.00 | - | 1 | 17 | 50.00% |
| NET240712P00072000 | 2024-06-25 9:59AM EDT | 72.00 | 0.45 | 0.03 | 0.36 | 0.00 | - | 1 | 8 | 54.30% |
| NET240712P00073000 | 2024-06-24 3:34PM EDT | 73.00 | 0.53 | 0.04 | 0.31 | 0.00 | - | 4 | 11 | 48.29% |
| NET240712P00074000 | 2024-06-28 10:07AM EDT | 74.00 | 0.14 | 0.11 | 0.16 | -0.16 | -53.33% | 1 | 8 | 37.70% |
| NET240712P00075000 | 2024-06-28 1:55PM EDT | 75.00 | 0.17 | 0.16 | 0.24 | -0.11 | -39.29% | 10 | 41 | 37.70% |
| NET240712P00076000 | 2024-06-27 3:51PM EDT | 76.00 | 0.34 | 0.25 | 0.28 | -0.08 | -19.05% | 2 | 27 | 35.25% |
| NET240712P00077000 | 2024-06-28 9:42AM EDT | 77.00 | 0.38 | 0.34 | 0.46 | -0.23 | -37.70% | 3 | 11 | 36.57% |
| NET240712P00078000 | 2024-06-28 3:39PM EDT | 78.00 | 0.50 | 0.50 | 0.71 | -0.33 | -39.76% | 79 | 26 | 38.01% |
| NET240712P00079000 | 2024-06-27 3:34PM EDT | 79.00 | 0.65 | 0.66 | 0.92 | -0.37 | -36.27% | 1 | 6 | 37.31% |
| NET240712P00083000 | 2024-06-28 11:18AM EDT | 83.00 | 2.05 | 2.06 | 2.37 | -1.16 | -36.14% | 5 | 4 | 35.25% |
© 2024 Yahoo. All rights reserved.