Cloudflare, Inc. (NET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:85.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240628C00085000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 0.12 | 0.11 | 0.13 | +0.05 | +71.43% | 261 | 190 | 42.77% |
| NET240705C00085000 | 2024-06-25 3:54PM EDT | 2024-07-05 | 0.48 | 0.42 | 0.52 | +0.19 | +65.52% | 45 | 192 | 36.13% |
| NET240712C00085000 | 2024-06-25 3:48PM EDT | 2024-07-12 | 0.94 | 0.80 | 1.19 | +0.35 | +59.32% | 38 | 527 | 39.99% |
| NET240719C00085000 | 2024-06-25 3:59PM EDT | 2024-07-19 | 1.44 | 1.33 | 1.45 | +0.48 | +50.00% | 238 | 1,923 | 37.28% |
| NET240726C00085000 | 2024-06-25 3:56PM EDT | 2024-07-26 | 1.87 | 1.75 | 1.97 | +0.26 | +16.15% | 10 | 41 | 38.94% |
| NET240802C00085000 | 2024-06-25 11:06AM EDT | 2024-08-02 | 3.09 | 2.97 | 3.85 | +0.37 | +13.60% | 4 | 49 | 54.13% |
| NET240816C00085000 | 2024-06-25 3:54PM EDT | 2024-08-16 | 4.60 | 4.60 | 4.75 | +0.62 | +15.58% | 81 | 1,300 | 53.17% |
| NET240920C00085000 | 2024-06-25 3:59PM EDT | 2024-09-20 | 6.00 | 5.90 | 6.05 | +0.90 | +17.65% | 26 | 546 | 49.93% |
| NET241115C00085000 | 2024-06-25 3:58PM EDT | 2024-11-15 | 9.00 | 8.95 | 9.15 | +1.60 | +21.62% | 4 | 1,011 | 53.86% |
| NET241220C00085000 | 2024-06-25 10:28AM EDT | 2024-12-20 | 9.50 | 9.05 | 11.15 | +0.15 | +1.60% | 7 | 656 | 52.94% |
| NET250117C00085000 | 2024-06-25 3:49PM EDT | 2025-01-17 | 10.75 | 9.85 | 11.15 | +0.95 | +9.69% | 64 | 1,707 | 50.87% |
| NET250321C00085000 | 2024-06-25 9:47AM EDT | 2025-03-21 | 12.60 | 13.15 | 13.80 | +0.35 | +2.86% | 2 | 273 | 55.33% |
| NET250620C00085000 | 2024-06-14 12:07PM EDT | 2025-06-20 | 12.70 | 15.80 | 16.90 | 0.00 | - | 2 | 67 | 56.94% |
| NET251219C00085000 | 2024-06-25 11:36AM EDT | 2025-12-19 | 20.15 | 20.20 | 20.80 | +0.80 | +4.13% | 38 | 54 | 57.28% |
| NET260116C00085000 | 2024-06-25 3:50PM EDT | 2026-01-16 | 20.95 | 20.10 | 21.35 | +2.52 | +13.67% | 8 | 186 | 56.43% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240628P00085000 | 2024-06-21 2:52PM EDT | 2024-06-28 | 7.71 | 3.65 | 4.60 | 0.00 | - | 1 | 1 | 51.95% |
| NET240705P00085000 | 2024-06-25 11:12AM EDT | 2024-07-05 | 5.65 | 4.15 | 5.75 | -5.87 | -50.95% | 2 | 0 | 56.89% |
| NET240719P00085000 | 2024-06-25 3:36PM EDT | 2024-07-19 | 5.57 | 5.30 | 5.55 | -1.37 | -19.74% | 54 | 2,597 | 33.94% |
| NET240726P00085000 | 2024-06-20 9:30AM EDT | 2024-07-26 | 8.20 | 5.00 | 5.90 | 0.00 | - | - | 17 | 34.13% |
| NET240816P00085000 | 2024-06-24 10:03AM EDT | 2024-08-16 | 9.75 | 8.25 | 8.40 | 0.00 | - | 1 | 277 | 48.04% |
| NET240920P00085000 | 2024-06-25 9:31AM EDT | 2024-09-20 | 9.86 | 9.15 | 9.35 | -0.96 | -8.87% | 101 | 802 | 43.27% |
| NET241115P00085000 | 2024-06-18 2:21PM EDT | 2024-11-15 | 12.75 | 11.45 | 11.70 | 0.00 | - | 1 | 184 | 45.48% |
| NET241220P00085000 | 2024-06-14 12:31PM EDT | 2024-12-20 | 15.60 | 12.15 | 13.20 | 0.00 | - | 1 | 82 | 47.44% |
| NET250117P00085000 | 2024-06-14 12:34PM EDT | 2025-01-17 | 16.05 | 12.60 | 13.60 | 0.00 | - | 1 | 3,889 | 45.75% |
| NET250620P00085000 | 2024-06-18 3:58PM EDT | 2025-06-20 | 16.92 | 16.00 | 17.00 | 0.00 | - | 1 | 372 | 45.28% |
| NET251219P00085000 | 2024-06-20 3:40PM EDT | 2025-12-19 | 20.45 | 18.85 | 19.40 | 0.00 | - | 1 | 30 | 43.09% |
| NET260116P00085000 | 2024-06-20 9:36AM EDT | 2026-01-16 | 20.43 | 19.35 | 20.80 | 0.00 | - | 1 | 343 | 45.56% |
© 2024 Yahoo. All rights reserved.