Cloudflare, Inc. (NET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET251219C00022500 | 2024-05-31 3:48PM EDT | 22.50 | 47.23 | 60.00 | 65.00 | 0.00 | - | 3 | 36 | 86.89% |
| NET251219C00025000 | 2024-06-05 9:43AM EDT | 25.00 | 46.50 | 58.00 | 63.00 | 0.00 | - | 1 | 11 | 85.47% |
| NET251219C00030000 | 2024-04-09 10:05AM EDT | 30.00 | 69.84 | 45.60 | 49.95 | 0.00 | - | 3 | 27 | 0.00% |
| NET251219C00035000 | 2024-02-23 2:52PM EDT | 35.00 | 68.77 | 64.00 | 68.95 | 0.00 | - | 20 | 29 | 164.03% |
| NET251219C00040000 | 2024-06-28 11:27AM EDT | 40.00 | 49.49 | 46.90 | 51.00 | +13.28 | +36.67% | 1 | 309 | 75.92% |
| NET251219C00045000 | 2024-06-24 1:39PM EDT | 45.00 | 40.07 | 44.05 | 45.85 | 0.00 | - | 1 | 37 | 71.29% |
| NET251219C00050000 | 2024-05-29 2:06PM EDT | 50.00 | 34.10 | 40.45 | 41.55 | 0.00 | - | 1 | 56 | 66.94% |
| NET251219C00055000 | 2024-05-30 12:53PM EDT | 55.00 | 26.71 | 35.50 | 40.20 | 0.00 | - | 5 | 55 | 65.65% |
| NET251219C00060000 | 2024-06-20 3:15PM EDT | 60.00 | 30.71 | 32.00 | 35.70 | 0.00 | - | 11 | 202 | 60.89% |
| NET251219C00065000 | 2024-06-28 3:53PM EDT | 65.00 | 31.77 | 31.00 | 32.20 | +8.27 | +35.19% | 1 | 162 | 61.76% |
| NET251219C00070000 | 2024-06-24 1:30PM EDT | 70.00 | 25.20 | 28.05 | 29.70 | 0.00 | - | 2 | 167 | 60.48% |
| NET251219C00075000 | 2024-06-28 10:32AM EDT | 75.00 | 27.45 | 25.45 | 26.95 | +2.01 | +7.90% | 1 | 201 | 58.94% |
| NET251219C00080000 | 2024-06-27 3:55PM EDT | 80.00 | 22.88 | 22.90 | 24.60 | 0.00 | - | 4 | 158 | 57.67% |
| NET251219C00085000 | 2024-06-25 11:36AM EDT | 85.00 | 20.15 | 21.10 | 22.35 | 0.00 | - | 38 | 65 | 57.15% |
| NET251219C00090000 | 2024-06-28 1:29PM EDT | 90.00 | 19.95 | 17.50 | 20.35 | +1.90 | +10.53% | 1 | 208 | 54.29% |
| NET251219C00095000 | 2024-05-30 10:07AM EDT | 95.00 | 12.00 | 17.65 | 18.55 | 0.00 | - | 1 | 129 | 56.10% |
| NET251219C00100000 | 2024-06-25 11:20AM EDT | 100.00 | 14.50 | 15.65 | 17.20 | 0.00 | - | 1 | 84 | 55.43% |
| NET251219C00105000 | 2024-06-17 3:44PM EDT | 105.00 | 12.40 | 14.35 | 15.55 | 0.00 | - | 1 | 214 | 54.95% |
| NET251219C00110000 | 2024-06-07 10:13AM EDT | 110.00 | 8.65 | 11.45 | 14.25 | 0.00 | - | 1 | 51 | 52.63% |
| NET251219C00115000 | 2024-06-17 2:09PM EDT | 115.00 | 9.90 | 11.90 | 12.90 | 0.00 | - | 1 | 18 | 54.18% |
| NET251219C00120000 | 2024-06-27 12:38PM EDT | 120.00 | 10.68 | 10.35 | 11.40 | 0.00 | - | 3 | 13 | 52.77% |
| NET251219C00125000 | 2024-05-24 9:51AM EDT | 125.00 | 7.05 | 8.25 | 8.85 | 0.00 | - | 1 | 62 | 49.74% |
| NET251219C00130000 | 2024-05-08 10:20AM EDT | 130.00 | 7.22 | 5.45 | 5.85 | 0.00 | - | 3 | 3 | 43.41% |
| NET251219C00135000 | 2024-06-17 9:34AM EDT | 135.00 | 6.35 | 7.90 | 8.95 | 0.00 | - | 1 | 20 | 52.67% |
| NET251219C00140000 | 2024-06-10 12:47PM EDT | 140.00 | 4.45 | 7.35 | 7.85 | 0.00 | - | 5 | 8 | 52.22% |
| NET251219C00145000 | 2024-06-28 10:26AM EDT | 145.00 | 7.00 | 6.10 | 8.85 | +3.15 | +81.82% | 1 | 8 | 53.60% |
| NET251219C00150000 | 2024-05-21 11:09AM EDT | 150.00 | 4.90 | 5.00 | 7.50 | 0.00 | - | 1 | 9 | 51.62% |
| NET251219C00155000 | 2024-06-24 11:34AM EDT | 155.00 | 4.87 | 5.50 | 6.15 | 0.00 | - | 1 | 8 | 51.84% |
| NET251219C00160000 | 2024-06-26 9:30AM EDT | 160.00 | 4.80 | 5.00 | 5.70 | 0.00 | - | 3 | 66 | 51.78% |
| NET251219C00165000 | 2024-05-31 10:06AM EDT | 165.00 | 2.42 | 4.45 | 5.55 | 0.00 | - | 1 | 6 | 52.00% |
| NET251219C00170000 | 2024-06-07 11:17AM EDT | 170.00 | 2.56 | 4.20 | 5.25 | 0.00 | - | 14 | 26 | 52.37% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET251219P00022500 | 2024-05-31 12:17PM EDT | 22.50 | 0.70 | 0.12 | 1.70 | 0.00 | - | 8 | 151 | 69.56% |
| NET251219P00025000 | 2024-05-22 2:25PM EDT | 25.00 | 0.88 | 0.00 | 5.00 | 0.00 | - | 5 | 786 | 83.79% |
| NET251219P00030000 | 2024-06-18 12:38PM EDT | 30.00 | 1.24 | 0.28 | 1.78 | 0.00 | - | 4 | 107 | 56.79% |
| NET251219P00035000 | 2024-06-13 11:05AM EDT | 35.00 | 2.00 | 0.84 | 2.34 | 0.00 | - | 1 | 100 | 54.79% |
| NET251219P00040000 | 2024-05-13 9:40AM EDT | 40.00 | 3.51 | 2.65 | 3.00 | 0.00 | - | 10 | 118 | 56.52% |
| NET251219P00045000 | 2024-06-24 11:34AM EDT | 45.00 | 3.64 | 3.00 | 3.45 | 0.00 | - | 1 | 36 | 51.44% |
| NET251219P00050000 | 2024-06-28 3:38PM EDT | 50.00 | 4.40 | 4.15 | 4.75 | -0.78 | -15.06% | 2 | 202 | 50.57% |
| NET251219P00055000 | 2024-06-28 3:36PM EDT | 55.00 | 6.03 | 5.10 | 6.00 | -0.67 | -10.00% | 1 | 111 | 50.14% |
| NET251219P00060000 | 2024-06-28 3:45PM EDT | 60.00 | 7.30 | 7.00 | 7.50 | -0.59 | -7.48% | 3 | 115 | 48.66% |
| NET251219P00065000 | 2024-06-27 9:42AM EDT | 65.00 | 9.63 | 8.80 | 9.25 | 0.00 | - | 1 | 257 | 47.41% |
| NET251219P00070000 | 2024-06-28 12:38PM EDT | 70.00 | 10.80 | 10.70 | 11.35 | -1.13 | -9.47% | 2 | 171 | 46.63% |
| NET251219P00075000 | 2024-06-24 11:26AM EDT | 75.00 | 14.70 | 12.90 | 13.65 | 0.00 | - | 6 | 647 | 45.81% |
| NET251219P00080000 | 2024-06-26 12:29PM EDT | 80.00 | 16.70 | 14.55 | 16.10 | 0.00 | - | 1 | 32 | 44.86% |
| NET251219P00085000 | 2024-06-20 3:40PM EDT | 85.00 | 20.45 | 17.75 | 18.65 | 0.00 | - | 1 | 30 | 43.65% |
| NET251219P00090000 | 2024-05-20 11:54AM EDT | 90.00 | 24.65 | 22.50 | 25.15 | 0.00 | - | 1 | 6 | 51.92% |
| NET251219P00095000 | 2024-04-25 3:23PM EDT | 95.00 | 25.25 | 26.25 | 28.85 | 0.00 | - | 4 | 25 | 52.57% |
| NET251219P00100000 | 2024-06-12 1:59PM EDT | 100.00 | 31.05 | 25.10 | 28.50 | 0.00 | - | 1 | 4 | 42.76% |
| NET251219P00105000 | 2024-02-23 2:05PM EDT | 105.00 | 27.10 | 27.60 | 28.45 | 0.00 | - | 8 | 9 | 32.90% |
| NET251219P00110000 | 2024-05-03 9:47AM EDT | 110.00 | 40.40 | 43.65 | 46.10 | 0.00 | - | 60 | 60 | 64.78% |
| NET251219P00165000 | 2024-04-19 11:04AM EDT | 165.00 | 81.20 | 87.55 | 92.50 | 0.00 | - | 22 | 0 | 60.94% |
© 2024 Yahoo. All rights reserved.