Cloudflare, Inc. (NET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240816C00040000 | 2024-01-23 2:59PM EDT | 40.00 | 46.00 | 59.80 | 61.80 | 0.00 | - | 1 | 5 | 459.60% |
| NET240816C00045000 | 2024-06-04 9:44AM EDT | 45.00 | 23.00 | 36.30 | 40.50 | 0.00 | - | 2 | 3 | 105.52% |
| NET240816C00050000 | 2024-06-28 1:51PM EDT | 50.00 | 33.59 | 32.10 | 35.50 | +1.07 | +3.29% | 10 | 18 | 101.95% |
| NET240816C00055000 | 2024-06-10 2:44PM EDT | 55.00 | 28.63 | 26.95 | 30.60 | +10.36 | +56.70% | 1 | 12 | 85.60% |
| NET240816C00060000 | 2024-06-28 3:41PM EDT | 60.00 | 23.94 | 23.00 | 24.50 | +4.09 | +20.60% | 1 | 417 | 70.51% |
| NET240816C00065000 | 2024-06-28 3:41PM EDT | 65.00 | 19.36 | 18.95 | 19.75 | +1.02 | +5.56% | 2 | 92 | 66.85% |
| NET240816C00067500 | 2024-06-18 1:03PM EDT | 67.50 | 14.01 | 16.45 | 18.30 | 0.00 | - | - | 2 | 66.68% |
| NET240816C00070000 | 2024-06-28 12:55PM EDT | 70.00 | 15.07 | 14.10 | 15.20 | +0.57 | +3.93% | 21 | 934 | 56.15% |
| NET240816C00072500 | 2024-06-25 11:15AM EDT | 72.50 | 10.40 | 12.55 | 13.60 | 0.00 | - | 2 | 6 | 59.01% |
| NET240816C00075000 | 2024-06-28 3:39PM EDT | 75.00 | 11.67 | 10.15 | 11.85 | +0.94 | +8.76% | 20 | 1,272 | 55.01% |
| NET240816C00077500 | 2024-06-28 3:31PM EDT | 77.50 | 9.71 | 8.65 | 9.75 | +0.75 | +8.37% | 13 | 360 | 52.77% |
| NET240816C00080000 | 2024-06-28 3:18PM EDT | 80.00 | 8.21 | 8.00 | 8.20 | +0.66 | +8.74% | 185 | 522 | 55.46% |
| NET240816C00082500 | 2024-06-28 2:49PM EDT | 82.50 | 6.91 | 6.65 | 6.85 | +0.66 | +10.56% | 16 | 73 | 54.57% |
| NET240816C00085000 | 2024-06-28 2:59PM EDT | 85.00 | 5.65 | 5.50 | 5.75 | +0.36 | +6.81% | 171 | 1,747 | 54.33% |
| NET240816C00090000 | 2024-06-28 3:59PM EDT | 90.00 | 3.80 | 3.65 | 3.85 | +0.25 | +7.04% | 57 | 1,234 | 53.44% |
| NET240816C00095000 | 2024-06-28 3:06PM EDT | 95.00 | 2.58 | 2.23 | 2.55 | +0.30 | +13.16% | 32 | 855 | 52.59% |
| NET240816C00100000 | 2024-06-28 3:50PM EDT | 100.00 | 1.60 | 1.45 | 1.68 | +0.12 | +8.11% | 64 | 1,113 | 53.13% |
| NET240816C00105000 | 2024-06-28 3:07PM EDT | 105.00 | 1.09 | 0.97 | 1.06 | +0.11 | +11.22% | 14 | 533 | 53.71% |
| NET240816C00110000 | 2024-06-28 3:07PM EDT | 110.00 | 0.70 | 0.44 | 0.78 | +0.09 | +14.75% | 2 | 491 | 53.37% |
| NET240816C00115000 | 2024-06-28 3:13PM EDT | 115.00 | 0.44 | 0.39 | 0.48 | +0.03 | +7.32% | 9 | 1,031 | 55.23% |
| NET240816C00120000 | 2024-06-27 10:44AM EDT | 120.00 | 0.22 | 0.14 | 0.35 | 0.00 | - | 4 | 363 | 54.49% |
| NET240816C00125000 | 2024-06-20 2:51PM EDT | 125.00 | 0.10 | 0.09 | 0.60 | 0.00 | - | 1 | 184 | 62.89% |
| NET240816C00130000 | 2024-06-18 3:28PM EDT | 130.00 | 0.22 | 0.06 | 0.50 | 0.00 | - | 1 | 596 | 65.14% |
| NET240816C00135000 | 2024-06-07 3:45PM EDT | 135.00 | 0.07 | 0.04 | 0.62 | 0.00 | - | 1 | 222 | 71.39% |
| NET240816C00140000 | 2024-06-25 10:35AM EDT | 140.00 | 0.17 | 0.03 | 0.58 | 0.00 | - | 1 | 52 | 74.51% |
| NET240816C00145000 | 2024-06-27 3:01PM EDT | 145.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 25 | 102 | 70.51% |
| NET240816C00150000 | 2024-05-21 1:16PM EDT | 150.00 | 0.06 | 0.00 | 0.48 | 0.00 | - | 60 | 688 | 79.20% |
| NET240816C00155000 | 2024-05-17 2:20PM EDT | 155.00 | 0.06 | 0.01 | 0.26 | 0.00 | - | 60 | 59 | 76.17% |
| NET240816C00160000 | 2024-06-25 1:26PM EDT | 160.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 29 | 96.00% |
| NET240816C00165000 | 2024-05-02 10:49AM EDT | 165.00 | 0.57 | 0.01 | 0.72 | 0.00 | - | 2 | 25 | 95.21% |
| NET240816C00170000 | 2024-06-13 2:10PM EDT | 170.00 | 0.06 | 0.00 | 0.33 | 0.00 | - | 5 | 72 | 87.70% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240816P00040000 | 2024-05-29 12:32PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 58 | 113.18% |
| NET240816P00045000 | 2024-06-25 12:03PM EDT | 45.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 93 | 74.80% |
| NET240816P00050000 | 2024-06-26 10:23AM EDT | 50.00 | 0.17 | 0.04 | 0.56 | 0.00 | - | 6 | 402 | 78.81% |
| NET240816P00055000 | 2024-06-28 10:48AM EDT | 55.00 | 0.17 | 0.11 | 0.22 | -0.07 | -29.17% | 1 | 596 | 59.18% |
| NET240816P00060000 | 2024-06-28 12:04PM EDT | 60.00 | 0.38 | 0.38 | 0.60 | -0.07 | -15.56% | 9 | 824 | 60.06% |
| NET240816P00065000 | 2024-06-28 2:30PM EDT | 65.00 | 0.79 | 0.77 | 0.99 | -0.12 | -13.19% | 8 | 372 | 56.10% |
| NET240816P00067500 | 2024-06-28 3:06PM EDT | 67.50 | 1.08 | 1.06 | 1.24 | -0.17 | -13.60% | 1 | 19 | 54.00% |
| NET240816P00070000 | 2024-06-28 1:38PM EDT | 70.00 | 1.51 | 1.46 | 1.62 | -0.25 | -14.20% | 38 | 1,051 | 52.56% |
| NET240816P00072500 | 2024-06-26 3:39PM EDT | 72.50 | 2.88 | 1.96 | 2.17 | 0.00 | - | 5 | 27 | 51.51% |
| NET240816P00075000 | 2024-06-28 3:06PM EDT | 75.00 | 2.58 | 2.19 | 3.55 | -0.47 | -15.41% | 38 | 1,196 | 52.04% |
| NET240816P00077500 | 2024-06-28 2:41PM EDT | 77.50 | 3.45 | 2.85 | 3.70 | -0.90 | -20.69% | 11 | 393 | 51.22% |
| NET240816P00080000 | 2024-06-28 3:28PM EDT | 80.00 | 4.55 | 4.55 | 4.70 | -0.45 | -9.00% | 15 | 1,688 | 50.57% |
| NET240816P00082500 | 2024-06-28 3:45PM EDT | 82.50 | 5.60 | 5.70 | 5.85 | -0.65 | -10.40% | 8 | 144 | 49.84% |
| NET240816P00085000 | 2024-06-28 3:17PM EDT | 85.00 | 6.90 | 7.05 | 7.20 | -0.75 | -9.80% | 52 | 416 | 49.43% |
| NET240816P00090000 | 2024-06-28 3:01PM EDT | 90.00 | 9.95 | 10.15 | 10.35 | -1.05 | -9.55% | 4 | 306 | 48.45% |
| NET240816P00095000 | 2024-06-21 11:58AM EDT | 95.00 | 19.00 | 13.75 | 15.05 | 0.00 | - | 6 | 1,830 | 51.00% |
| NET240816P00100000 | 2024-06-27 11:15AM EDT | 100.00 | 19.61 | 17.90 | 18.40 | 0.00 | - | 1 | 47 | 48.95% |
| NET240816P00105000 | 2024-05-30 2:41PM EDT | 105.00 | 36.28 | 22.30 | 23.50 | 0.00 | - | 130 | 0 | 58.25% |
| NET240816P00110000 | 2024-05-06 3:07PM EDT | 110.00 | 35.54 | 39.20 | 42.25 | 0.00 | - | 16 | 0 | 180.46% |
| NET240816P00115000 | 2024-03-28 2:05PM EDT | 115.00 | 23.85 | 29.35 | 30.15 | 0.00 | - | 1 | 39 | 0.00% |
| NET240816P00120000 | 2024-06-14 1:00PM EDT | 120.00 | 44.80 | 34.95 | 39.00 | 0.00 | - | 8 | 0 | 85.96% |
| NET240816P00125000 | 2024-04-19 12:33PM EDT | 125.00 | 41.43 | 48.85 | 50.40 | 0.00 | - | 20 | 0 | 152.43% |
| NET240816P00130000 | 2024-04-18 9:49AM EDT | 130.00 | 44.35 | 53.80 | 55.90 | 0.00 | - | 15 | 0 | 161.38% |
| NET240816P00135000 | 2024-04-05 10:59AM EDT | 135.00 | 40.52 | 59.00 | 62.80 | 0.00 | - | 1 | 1 | 177.49% |
| NET240816P00140000 | 2024-03-22 11:38AM EDT | 140.00 | 46.03 | 54.30 | 58.45 | 0.00 | - | 1 | 1 | 99.12% |
| NET240816P00145000 | 2024-03-21 2:27PM EDT | 145.00 | 48.67 | 59.05 | 63.25 | 0.00 | - | - | 1 | 99.85% |
| NET240816P00155000 | 2024-03-21 2:27PM EDT | 155.00 | 58.09 | 68.95 | 73.25 | 0.00 | - | - | 1 | 108.30% |
| NET240816P00165000 | 2024-03-14 9:40AM EDT | 165.00 | 69.00 | 69.65 | 73.10 | 0.00 | - | 1 | 0 | 0.00% |
| NET240816P00170000 | 2024-03-13 2:34PM EDT | 170.00 | 72.40 | 74.60 | 78.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.