Cloudflare, Inc. (NET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:55.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240628C00055000 | 2024-06-21 3:19PM EDT | 2024-06-28 | 22.58 | 23.75 | 27.30 | 0.00 | - | 3 | 3 | 388.87% |
| NET240705C00055000 | 2024-06-14 12:48PM EDT | 2024-07-05 | 20.20 | 24.65 | 26.60 | 0.00 | - | - | 1 | 180.76% |
| NET240719C00055000 | 2024-06-21 1:47PM EDT | 2024-07-19 | 22.30 | 25.00 | 27.80 | 0.00 | - | 1 | 4 | 109.57% |
| NET240816C00055000 | 2024-06-10 2:44PM EDT | 2024-08-16 | 18.27 | 25.10 | 27.80 | 0.00 | - | 1 | 12 | 75.68% |
| NET240920C00055000 | 2024-06-18 3:41PM EDT | 2024-09-20 | 26.30 | 26.40 | 27.40 | 0.00 | - | 17 | 19 | 66.26% |
| NET241115C00055000 | 2024-06-20 9:30AM EDT | 2024-11-15 | 27.42 | 28.05 | 29.30 | 0.00 | - | 1 | 2 | 69.85% |
| NET241220C00055000 | 2024-06-12 12:59PM EDT | 2024-12-20 | 24.40 | 28.65 | 29.35 | 0.00 | - | 3 | 9 | 65.21% |
| NET250117C00055000 | 2024-05-31 3:30PM EDT | 2025-01-17 | 18.25 | 28.55 | 30.00 | 0.00 | - | 5 | 305 | 62.60% |
| NET250321C00055000 | 2024-06-07 3:36PM EDT | 2025-03-21 | 22.20 | 29.70 | 31.85 | 0.00 | - | 1 | 1 | 63.81% |
| NET250620C00055000 | 2024-06-18 12:11PM EDT | 2025-06-20 | 30.70 | 31.40 | 33.20 | 0.00 | - | 1 | 17 | 62.63% |
| NET251219C00055000 | 2024-05-30 12:53PM EDT | 2025-12-19 | 26.71 | 35.40 | 36.35 | 0.00 | - | 5 | 55 | 64.69% |
| NET260116C00055000 | 2024-06-25 10:34AM EDT | 2026-01-16 | 35.50 | 36.05 | 36.70 | +1.40 | +4.11% | 1 | 71 | 64.91% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240628P00055000 | 2024-06-14 10:53AM EDT | 2024-06-28 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 264.84% |
| NET240705P00055000 | 2024-06-05 1:26PM EDT | 2024-07-05 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 145.12% |
| NET240712P00055000 | 2024-06-13 9:49AM EDT | 2024-07-12 | 0.19 | 0.00 | 1.28 | 0.00 | - | 3 | 3 | 125.59% |
| NET240719P00055000 | 2024-06-24 3:29PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.04 | 0.00 | - | 27 | 1,085 | 59.38% |
| NET240816P00055000 | 2024-06-25 3:55PM EDT | 2024-08-16 | 0.25 | 0.17 | 0.25 | -0.08 | -24.24% | 1 | 603 | 56.84% |
| NET240920P00055000 | 2024-06-25 2:42PM EDT | 2024-09-20 | 0.50 | 0.45 | 0.52 | -0.21 | -29.58% | 2 | 578 | 52.05% |
| NET241115P00055000 | 2024-06-24 12:49PM EDT | 2024-11-15 | 1.56 | 1.13 | 1.39 | 0.00 | - | 1 | 41 | 51.95% |
| NET241220P00055000 | 2024-06-25 1:13PM EDT | 2024-12-20 | 1.80 | 1.61 | 1.71 | -0.21 | -10.45% | 3 | 130 | 50.68% |
| NET250117P00055000 | 2024-06-25 2:22PM EDT | 2025-01-17 | 1.97 | 1.85 | 2.01 | -0.23 | -10.45% | 10 | 4,094 | 50.21% |
| NET250321P00055000 | 2024-06-03 3:49PM EDT | 2025-03-21 | 5.17 | 2.82 | 3.10 | 0.00 | - | 3 | 3 | 50.59% |
| NET250620P00055000 | 2024-06-21 12:12PM EDT | 2025-06-20 | 4.70 | 4.00 | 4.35 | 0.00 | - | 2 | 148 | 50.37% |
| NET251219P00055000 | 2024-06-21 3:24PM EDT | 2025-12-19 | 6.70 | 5.85 | 6.40 | 0.00 | - | 1 | 111 | 50.13% |
| NET260116P00055000 | 2024-06-25 3:20PM EDT | 2026-01-16 | 6.50 | 6.10 | 6.60 | -1.08 | -14.25% | 10 | 190 | 49.65% |
© 2024 Yahoo. All rights reserved.