Cloudflare, Inc. (NET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240802C00070000 | 2024-06-26 10:03AM EDT | 70.00 | 11.95 | 12.20 | 15.80 | 0.00 | - | 6 | 12 | 56.15% |
| NET240802C00071000 | 2024-06-18 9:38AM EDT | 71.00 | 9.65 | 11.45 | 15.20 | 0.00 | - | - | 1 | 58.08% |
| NET240802C00072000 | 2024-06-20 12:49PM EDT | 72.00 | 9.38 | 10.50 | 14.00 | 0.00 | - | - | 1 | 53.56% |
| NET240802C00073000 | 2024-06-25 12:37PM EDT | 73.00 | 9.45 | 9.75 | 13.40 | 0.00 | - | 3 | 4 | 54.81% |
| NET240802C00074000 | 2024-06-20 1:59PM EDT | 74.00 | 7.80 | 9.00 | 12.50 | 0.00 | - | 1 | 3 | 53.61% |
| NET240802C00075000 | 2024-06-25 10:28AM EDT | 75.00 | 8.00 | 9.20 | 11.40 | 0.00 | - | 99 | 127 | 56.79% |
| NET240802C00076000 | 2024-06-28 1:08PM EDT | 76.00 | 9.42 | 8.55 | 10.50 | +0.94 | +11.08% | 2 | 60 | 55.57% |
| NET240802C00077000 | 2024-06-28 3:59PM EDT | 77.00 | 8.88 | 7.90 | 10.10 | +0.56 | +6.73% | 2 | 6 | 56.91% |
| NET240802C00078000 | 2024-06-28 12:56PM EDT | 78.00 | 8.50 | 7.40 | 9.00 | +3.40 | +66.67% | 2 | 6 | 54.91% |
| NET240802C00079000 | 2024-06-28 1:47PM EDT | 79.00 | 7.32 | 7.20 | 8.45 | +1.21 | +19.80% | 1 | 176 | 57.18% |
| NET240802C00080000 | 2024-06-28 10:29AM EDT | 80.00 | 7.44 | 6.25 | 7.35 | +0.94 | +14.46% | 9 | 255 | 52.39% |
| NET240802C00081000 | 2024-06-28 3:32PM EDT | 81.00 | 6.05 | 5.90 | 7.15 | -0.01 | -0.17% | 1 | 172 | 55.03% |
| NET240802C00082000 | 2024-06-27 3:15PM EDT | 82.00 | 5.38 | 5.10 | 6.70 | 0.00 | - | 15 | 119 | 53.83% |
| NET240802C00083000 | 2024-06-28 3:25PM EDT | 83.00 | 5.59 | 5.15 | 6.00 | +0.54 | +10.69% | 6 | 270 | 55.32% |
| NET240802C00084000 | 2024-06-28 12:29PM EDT | 84.00 | 5.10 | 4.70 | 5.75 | +0.45 | +9.68% | 17 | 247 | 56.27% |
| NET240802C00085000 | 2024-06-28 3:27PM EDT | 85.00 | 4.55 | 3.45 | 4.95 | +0.30 | +7.06% | 8 | 96 | 50.34% |
| NET240802C00086000 | 2024-06-28 11:03AM EDT | 86.00 | 4.37 | 3.70 | 4.75 | +0.72 | +19.73% | 8 | 26 | 54.44% |
| NET240802C00087000 | 2024-06-27 11:19AM EDT | 87.00 | 3.96 | 3.45 | 4.50 | +0.76 | +23.75% | 5 | 41 | 55.59% |
| NET240802C00090000 | 2024-06-28 3:07PM EDT | 90.00 | 2.87 | 2.53 | 3.50 | +0.36 | +14.34% | 4 | 55 | 55.57% |
| NET240802C00091000 | 2024-06-28 2:29PM EDT | 91.00 | 2.60 | 1.40 | 2.95 | +0.70 | +36.84% | 25 | 3 | 57.84% |
| NET240802C00095000 | 2024-06-28 2:14PM EDT | 95.00 | 1.77 | 1.44 | 2.29 | +0.24 | +15.69% | 3 | 208 | 55.86% |
| NET240802C00100000 | 2024-06-28 2:36PM EDT | 100.00 | 1.00 | 0.48 | 1.14 | +0.10 | +11.11% | 28 | 10 | 50.88% |
| NET240802C00105000 | 2024-06-28 1:22PM EDT | 105.00 | 0.55 | 0.30 | 0.64 | +0.05 | +10.00% | 14 | 14 | 52.10% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240802P00060000 | 2024-06-25 1:10PM EDT | 60.00 | 0.32 | 0.03 | 0.45 | 0.00 | - | 7 | 8 | 61.04% |
| NET240802P00063000 | 2024-06-26 11:31AM EDT | 63.00 | 0.45 | 0.11 | 0.49 | 0.00 | - | 1 | 5 | 55.76% |
| NET240802P00064000 | 2024-06-28 3:07PM EDT | 64.00 | 0.32 | 0.16 | 0.40 | -0.65 | -67.01% | 1 | 9 | 52.34% |
| NET240802P00065000 | 2024-06-28 1:57PM EDT | 65.00 | 0.50 | 0.15 | 0.59 | -0.10 | -16.67% | 1 | 8 | 52.98% |
| NET240802P00068000 | 2024-06-27 12:37PM EDT | 68.00 | 0.67 | 0.32 | 0.74 | 0.00 | - | 10 | 12 | 54.18% |
| NET240802P00069000 | 2024-06-26 3:52PM EDT | 69.00 | 1.27 | 0.32 | 1.12 | 0.00 | - | 5 | 19 | 50.78% |
| NET240802P00070000 | 2024-06-27 2:30PM EDT | 70.00 | 1.07 | 0.51 | 1.08 | 0.00 | - | 5 | 88 | 54.61% |
| NET240802P00072000 | 2024-06-27 1:26PM EDT | 72.00 | 1.49 | 0.53 | 1.34 | 0.00 | - | 7 | 21 | 52.37% |
| NET240802P00073000 | 2024-06-27 12:37PM EDT | 73.00 | 1.67 | 0.86 | 1.94 | 0.00 | - | 10 | 21 | 57.47% |
| NET240802P00074000 | 2024-06-28 10:54AM EDT | 74.00 | 1.37 | 1.22 | 2.06 | -0.83 | -37.73% | 1 | 14 | 55.42% |
| NET240802P00075000 | 2024-06-27 11:54AM EDT | 75.00 | 1.94 | 1.07 | 2.12 | -0.32 | -14.16% | 15 | 48 | 52.52% |
| NET240802P00076000 | 2024-06-26 11:02AM EDT | 76.00 | 3.02 | 1.66 | 2.68 | 0.00 | - | 1 | 25 | 55.40% |
| NET240802P00077000 | 2024-06-28 1:30PM EDT | 77.00 | 2.27 | 1.92 | 2.71 | -0.48 | -17.45% | 4 | 42 | 51.78% |
| NET240802P00078000 | 2024-06-28 1:30PM EDT | 78.00 | 2.63 | 2.32 | 3.15 | -1.37 | -34.25% | 4 | 57 | 52.55% |
© 2024 Yahoo. All rights reserved.