Cloudflare, Inc. (NET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240719C00040000 | 2024-06-21 11:13AM EDT | 40.00 | 36.55 | 41.10 | 45.30 | 0.00 | - | 1 | 1 | 172.46% |
| NET240719C00050000 | 2024-06-20 12:58PM EDT | 50.00 | 29.00 | 31.05 | 35.25 | 0.00 | - | 3 | 34 | 121.88% |
| NET240719C00055000 | 2024-06-21 1:47PM EDT | 55.00 | 22.30 | 26.15 | 30.25 | 0.00 | - | 1 | 4 | 104.98% |
| NET240719C00060000 | 2024-06-28 2:11PM EDT | 60.00 | 23.78 | 21.70 | 25.15 | +4.88 | +25.82% | 1 | 36 | 96.09% |
| NET240719C00065000 | 2024-06-27 3:40PM EDT | 65.00 | 17.85 | 17.05 | 20.40 | 0.00 | - | 1 | 85 | 86.13% |
| NET240719C00067500 | 2024-06-21 2:55PM EDT | 67.50 | 10.55 | 14.15 | 17.85 | 0.00 | - | 1 | 4 | 69.82% |
| NET240719C00070000 | 2024-06-28 2:34PM EDT | 70.00 | 14.00 | 12.70 | 14.00 | +1.60 | +12.90% | 50 | 1,001 | 56.20% |
| NET240719C00072500 | 2024-06-27 12:17PM EDT | 72.50 | 10.00 | 9.95 | 12.75 | 0.00 | - | 1 | 1 | 59.03% |
| NET240719C00075000 | 2024-06-28 3:24PM EDT | 75.00 | 9.00 | 8.30 | 8.70 | +1.33 | +17.34% | 64 | 1,216 | 45.95% |
| NET240719C00077500 | 2024-06-28 10:05AM EDT | 77.50 | 6.64 | 6.15 | 7.10 | +0.79 | +13.50% | 5 | 233 | 50.42% |
| NET240719C00080000 | 2024-06-28 3:48PM EDT | 80.00 | 4.75 | 4.40 | 4.65 | +0.75 | +18.75% | 283 | 3,085 | 38.87% |
| NET240719C00082500 | 2024-06-28 3:55PM EDT | 82.50 | 3.21 | 2.94 | 3.05 | +0.34 | +11.85% | 32 | 611 | 36.45% |
| NET240719C00085000 | 2024-06-28 3:50PM EDT | 85.00 | 1.92 | 1.84 | 1.92 | +0.20 | +11.63% | 366 | 1,898 | 35.82% |
| NET240719C00090000 | 2024-06-28 3:39PM EDT | 90.00 | 0.69 | 0.65 | 0.71 | +0.07 | +11.29% | 277 | 1,183 | 36.82% |
| NET240719C00095000 | 2024-06-28 3:36PM EDT | 95.00 | 0.23 | 0.21 | 0.30 | +0.01 | +4.55% | 28 | 1,404 | 40.23% |
| NET240719C00100000 | 2024-06-28 11:08AM EDT | 100.00 | 0.11 | 0.07 | 0.11 | +0.01 | +10.00% | 49 | 1,917 | 41.99% |
| NET240719C00105000 | 2024-06-24 3:47PM EDT | 105.00 | 0.07 | 0.03 | 0.15 | 0.00 | - | 10 | 290 | 53.42% |
| NET240719C00110000 | 2024-06-17 9:51AM EDT | 110.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 1 | 829 | 61.04% |
| NET240719C00115000 | 2024-06-28 9:36AM EDT | 115.00 | 0.18 | 0.01 | 0.40 | +0.16 | +800.00% | 1 | 273 | 73.24% |
| NET240719C00120000 | 2024-06-26 1:24PM EDT | 120.00 | 0.03 | 0.01 | 0.26 | 0.00 | - | 2 | 408 | 75.59% |
| NET240719C00125000 | 2024-06-12 10:27AM EDT | 125.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 1,324 | 97.56% |
| NET240719C00130000 | 2024-06-27 10:54AM EDT | 130.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 105 | 95.90% |
| NET240719C00135000 | 2024-05-31 1:24PM EDT | 135.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 20 | 79 | 111.52% |
| NET240719C00140000 | 2024-06-06 1:06PM EDT | 140.00 | 0.39 | 0.00 | 0.20 | 0.00 | - | 1 | 1,338 | 96.48% |
| NET240719C00145000 | 2024-05-03 12:12PM EDT | 145.00 | 0.01 | 0.01 | 1.30 | 0.00 | - | 5 | 27 | 137.40% |
| NET240719C00150000 | 2024-04-15 2:53PM EDT | 150.00 | 0.69 | 0.00 | 0.26 | 0.00 | - | 5 | 42 | 110.74% |
| NET240719C00155000 | 2024-06-10 1:04PM EDT | 155.00 | 0.27 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 141.11% |
| NET240719C00160000 | 2024-06-26 10:46AM EDT | 160.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 41 | 103.52% |
| NET240719C00165000 | 2024-02-22 11:11AM EDT | 165.00 | 1.24 | 0.67 | 0.90 | 0.00 | - | 40 | 38 | 166.31% |
| NET240719C00170000 | 2024-06-27 9:43AM EDT | 170.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 150 | 107.81% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240719P00040000 | 2024-05-21 12:40PM EDT | 40.00 | 0.03 | 0.00 | 1.25 | 0.00 | - | 30 | 2 | 191.50% |
| NET240719P00045000 | 2024-05-24 12:49PM EDT | 45.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 148.05% |
| NET240719P00050000 | 2024-06-13 11:39AM EDT | 50.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 178 | 125.78% |
| NET240719P00055000 | 2024-06-28 2:29PM EDT | 55.00 | 0.17 | 0.00 | 0.35 | +0.13 | +325.00% | 2 | 1,075 | 91.21% |
| NET240719P00060000 | 2024-06-28 2:29PM EDT | 60.00 | 0.22 | 0.00 | 0.39 | +0.13 | +144.44% | 2 | 1,408 | 75.78% |
| NET240719P00065000 | 2024-06-28 10:54AM EDT | 65.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 6 | 2,699 | 47.46% |
| NET240719P00067500 | 2024-06-26 11:21AM EDT | 67.50 | 0.11 | 0.01 | 0.33 | 0.00 | - | 4 | 17 | 50.49% |
| NET240719P00070000 | 2024-06-28 3:47PM EDT | 70.00 | 0.10 | 0.05 | 0.19 | -0.05 | -33.33% | 28 | 2,089 | 44.04% |
| NET240719P00072500 | 2024-06-28 3:58PM EDT | 72.50 | 0.20 | 0.18 | 0.21 | -0.10 | -33.33% | 24 | 115 | 37.40% |
| NET240719P00075000 | 2024-06-28 1:06PM EDT | 75.00 | 0.38 | 0.34 | 0.45 | -0.19 | -33.33% | 17 | 1,163 | 36.72% |
| NET240719P00077500 | 2024-06-28 1:13PM EDT | 77.50 | 0.71 | 0.71 | 0.97 | -0.35 | -33.02% | 2 | 274 | 37.65% |
| NET240719P00080000 | 2024-06-28 3:53PM EDT | 80.00 | 1.31 | 1.33 | 1.43 | -0.49 | -27.22% | 74 | 569 | 33.45% |
| NET240719P00082500 | 2024-06-28 3:54PM EDT | 82.50 | 2.22 | 2.34 | 2.44 | -0.83 | -27.21% | 13 | 67 | 32.91% |
| NET240719P00085000 | 2024-06-28 3:57PM EDT | 85.00 | 3.68 | 3.70 | 3.90 | -0.87 | -19.12% | 103 | 2,542 | 33.35% |
| NET240719P00090000 | 2024-06-28 3:21PM EDT | 90.00 | 7.25 | 7.40 | 8.70 | -1.15 | -13.69% | 2 | 37 | 50.51% |
| NET240719P00095000 | 2024-06-18 2:09PM EDT | 95.00 | 15.90 | 11.75 | 13.30 | 0.00 | - | 9 | 11 | 59.42% |
| NET240719P00100000 | 2024-06-25 2:12PM EDT | 100.00 | 20.00 | 14.85 | 19.00 | 0.00 | - | 1 | 1 | 85.94% |
| NET240719P00105000 | 2024-05-22 2:50PM EDT | 105.00 | 30.10 | 25.55 | 29.00 | 0.00 | - | 5 | 0 | 150.24% |
| NET240719P00110000 | 2024-05-02 11:54AM EDT | 110.00 | 24.50 | 40.05 | 44.70 | 0.00 | - | 1 | 0 | 296.51% |
| NET240719P00115000 | 2024-05-02 1:27PM EDT | 115.00 | 28.80 | 45.10 | 49.70 | 0.00 | - | 22 | 0 | 310.50% |
| NET240719P00120000 | 2024-05-06 2:45PM EDT | 120.00 | 43.95 | 49.00 | 52.30 | 0.00 | - | 1 | 0 | 300.95% |
| NET240719P00125000 | 2024-05-03 3:10PM EDT | 125.00 | 51.58 | 55.25 | 59.75 | 0.00 | - | 10 | 0 | 336.30% |
| NET240719P00130000 | 2024-04-05 10:38AM EDT | 130.00 | 35.90 | 54.35 | 56.90 | 0.00 | - | 1 | 2 | 257.30% |
| NET240719P00135000 | 2024-04-24 9:38AM EDT | 135.00 | 46.00 | 59.85 | 62.85 | 0.00 | - | - | 0 | 277.30% |
| NET240719P00140000 | 2024-05-03 11:05AM EDT | 140.00 | 65.50 | 70.20 | 74.75 | 0.00 | - | 1 | 0 | 367.38% |
© 2024 Yahoo. All rights reserved.