Cloudflare, Inc. (NET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET241220C00040000 | 2024-03-26 12:25PM EDT | 40.00 | 60.75 | 46.80 | 50.75 | 0.00 | - | 1 | 1 | 131.59% |
| NET241220C00045000 | 2024-06-21 12:40PM EDT | 45.00 | 34.29 | 37.75 | 41.85 | 0.00 | - | 1 | 3 | 76.66% |
| NET241220C00050000 | 2024-06-14 3:20PM EDT | 50.00 | 28.23 | 34.30 | 36.55 | 0.00 | - | 5 | 6 | 72.34% |
| NET241220C00055000 | 2024-06-12 12:59PM EDT | 55.00 | 24.40 | 29.85 | 31.50 | 0.00 | - | 3 | 9 | 64.10% |
| NET241220C00060000 | 2024-06-27 1:51PM EDT | 60.00 | 26.27 | 24.70 | 27.25 | 0.00 | - | 1 | 56 | 56.52% |
| NET241220C00065000 | 2024-06-27 12:02PM EDT | 65.00 | 21.71 | 22.70 | 23.35 | 0.00 | - | 1 | 27 | 59.83% |
| NET241220C00070000 | 2024-06-28 9:49AM EDT | 70.00 | 19.50 | 18.85 | 20.15 | +2.83 | +16.98% | 1 | 46 | 57.40% |
| NET241220C00075000 | 2024-06-28 11:10AM EDT | 75.00 | 16.52 | 16.05 | 17.45 | +2.37 | +16.75% | 1 | 142 | 57.51% |
| NET241220C00080000 | 2024-06-28 10:28AM EDT | 80.00 | 14.10 | 12.85 | 13.80 | +2.25 | +18.99% | 6 | 520 | 53.02% |
| NET241220C00082500 | 2024-06-17 11:45AM EDT | 82.50 | 8.83 | 12.15 | 12.65 | 0.00 | - | - | 3 | 53.88% |
| NET241220C00085000 | 2024-06-28 10:28AM EDT | 85.00 | 11.90 | 11.00 | 11.50 | +1.10 | +10.19% | 9 | 649 | 53.38% |
| NET241220C00090000 | 2024-06-28 11:41AM EDT | 90.00 | 9.65 | 8.95 | 9.45 | +2.66 | +38.05% | 1 | 520 | 52.50% |
| NET241220C00095000 | 2024-06-25 10:48AM EDT | 95.00 | 6.30 | 6.95 | 7.70 | 0.00 | - | 1 | 246 | 51.14% |
| NET241220C00100000 | 2024-06-28 1:11PM EDT | 100.00 | 6.20 | 5.90 | 6.20 | +1.25 | +25.25% | 17 | 807 | 51.31% |
| NET241220C00105000 | 2024-06-28 1:18PM EDT | 105.00 | 5.00 | 4.75 | 5.00 | +0.58 | +13.12% | 181 | 530 | 50.90% |
| NET241220C00110000 | 2024-06-28 11:29AM EDT | 110.00 | 4.20 | 3.85 | 4.05 | +0.65 | +18.31% | 1 | 238 | 50.78% |
| NET241220C00115000 | 2024-06-27 1:16PM EDT | 115.00 | 3.10 | 3.10 | 3.25 | 0.00 | - | 3 | 511 | 50.57% |
| NET241220C00120000 | 2024-06-25 1:20PM EDT | 120.00 | 1.99 | 2.41 | 2.63 | 0.00 | - | 3 | 602 | 50.23% |
| NET241220C00125000 | 2024-06-28 10:06AM EDT | 125.00 | 2.07 | 2.02 | 2.14 | +0.29 | +16.29% | 1 | 259 | 50.56% |
| NET241220C00130000 | 2024-06-06 3:36PM EDT | 130.00 | 0.80 | 1.63 | 1.79 | 0.00 | - | 1 | 210 | 50.79% |
| NET241220C00135000 | 2024-06-25 3:23PM EDT | 135.00 | 1.10 | 1.30 | 1.54 | 0.00 | - | 2 | 1,516 | 51.12% |
| NET241220C00140000 | 2024-06-12 3:56PM EDT | 140.00 | 0.60 | 1.10 | 1.30 | 0.00 | - | 1 | 86 | 51.64% |
| NET241220C00145000 | 2024-06-20 9:30AM EDT | 145.00 | 0.85 | 0.91 | 1.48 | 0.00 | - | 2 | 118 | 54.03% |
| NET241220C00150000 | 2024-06-20 11:16AM EDT | 150.00 | 0.69 | 0.72 | 0.85 | 0.00 | - | 2 | 25 | 51.54% |
| NET241220C00155000 | 2024-06-11 2:10PM EDT | 155.00 | 0.32 | 0.63 | 1.23 | 0.00 | - | 2 | 618 | 55.52% |
| NET241220C00160000 | 2024-06-20 3:34PM EDT | 160.00 | 0.51 | 0.54 | 1.12 | 0.00 | - | 2 | 37 | 56.27% |
| NET241220C00165000 | 2024-06-28 1:14PM EDT | 165.00 | 0.50 | 0.27 | 1.41 | +0.11 | +28.21% | 2 | 64 | 58.35% |
| NET241220C00170000 | 2024-06-25 3:23PM EDT | 170.00 | 0.37 | 0.21 | 0.82 | 0.00 | - | 1 | 28 | 55.13% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET241220P00040000 | 2024-06-28 1:12PM EDT | 40.00 | 0.30 | 0.20 | 0.50 | -0.34 | -53.12% | 1 | 98 | 59.13% |
| NET241220P00045000 | 2024-06-28 12:33PM EDT | 45.00 | 0.50 | 0.42 | 0.72 | -0.10 | -16.67% | 22 | 147 | 55.86% |
| NET241220P00050000 | 2024-06-28 9:56AM EDT | 50.00 | 0.86 | 0.81 | 0.92 | -0.09 | -9.47% | 4 | 95 | 52.44% |
| NET241220P00055000 | 2024-06-26 10:25AM EDT | 55.00 | 1.62 | 1.37 | 1.51 | 0.00 | - | 11 | 120 | 51.03% |
| NET241220P00060000 | 2024-06-27 1:25PM EDT | 60.00 | 2.41 | 2.15 | 2.36 | 0.00 | - | 2 | 512 | 50.55% |
| NET241220P00065000 | 2024-06-28 12:36PM EDT | 65.00 | 3.30 | 3.25 | 3.45 | -0.58 | -14.95% | 30 | 595 | 49.05% |
| NET241220P00070000 | 2024-06-28 2:43PM EDT | 70.00 | 4.65 | 4.65 | 4.85 | -1.45 | -23.77% | 4 | 528 | 47.61% |
| NET241220P00075000 | 2024-06-27 11:28AM EDT | 75.00 | 7.15 | 6.40 | 6.80 | 0.00 | - | 1 | 197 | 47.24% |
| NET241220P00077500 | 2024-06-17 12:01PM EDT | 77.50 | 10.55 | 7.45 | 8.40 | 0.00 | - | - | 1 | 49.29% |
| NET241220P00080000 | 2024-06-28 3:21PM EDT | 80.00 | 8.55 | 8.60 | 9.75 | -1.25 | -12.76% | 1 | 65 | 49.65% |
| NET241220P00085000 | 2024-06-14 12:31PM EDT | 85.00 | 15.60 | 11.15 | 11.45 | 0.00 | - | 1 | 82 | 44.75% |
| NET241220P00090000 | 2024-06-24 11:08AM EDT | 90.00 | 16.75 | 14.05 | 15.25 | 0.00 | - | 1 | 59 | 47.61% |
| NET241220P00095000 | 2024-06-25 2:37PM EDT | 95.00 | 19.30 | 16.90 | 17.85 | 0.00 | - | 3 | 135 | 43.73% |
| NET241220P00100000 | 2024-06-25 3:41PM EDT | 100.00 | 22.70 | 20.65 | 21.20 | 0.00 | - | 1 | 88 | 41.65% |
| NET241220P00105000 | 2024-05-17 2:54PM EDT | 105.00 | 31.10 | 30.45 | 31.00 | 0.00 | - | 5 | 32 | 68.20% |
| NET241220P00110000 | 2024-05-13 10:46AM EDT | 110.00 | 37.22 | 34.30 | 35.35 | 0.00 | - | 10 | 20 | 69.03% |
| NET241220P00115000 | 2024-05-29 3:25PM EDT | 115.00 | 40.10 | 33.05 | 35.10 | 0.00 | - | 12 | 5 | 49.15% |
| NET241220P00120000 | 2024-05-09 9:46AM EDT | 120.00 | 46.87 | 47.40 | 50.90 | 0.00 | - | 1 | 0 | 97.61% |
| NET241220P00125000 | 2024-05-07 9:45AM EDT | 125.00 | 51.60 | 51.80 | 55.70 | 0.00 | - | 1 | 0 | 99.86% |
| NET241220P00130000 | 2024-05-06 9:53AM EDT | 130.00 | 55.40 | 58.45 | 62.35 | 0.00 | - | 2 | 0 | 111.06% |
| NET241220P00135000 | 2024-04-30 1:20PM EDT | 135.00 | 48.35 | 65.15 | 69.45 | 0.00 | - | - | 0 | 123.10% |
| NET241220P00145000 | 2024-05-01 12:56PM EDT | 145.00 | 58.70 | 75.20 | 79.90 | 0.00 | - | - | 0 | 130.85% |
| NET241220P00150000 | 2024-05-02 10:59AM EDT | 150.00 | 62.75 | 80.20 | 84.85 | 0.00 | - | 3 | 0 | 133.81% |
| NET241220P00160000 | 2024-04-01 9:39AM EDT | 160.00 | 64.25 | 72.35 | 73.55 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.