Cloudflare, Inc. (NET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240531C00070000 | 2024-05-22 11:40AM EDT | 2024-05-31 | 4.46 | 4.45 | 5.25 | -1.14 | -20.36% | 2 | 119 | 57.81% |
| NET240607C00070000 | 2024-05-23 10:54AM EDT | 2024-06-07 | 5.50 | 4.35 | 5.05 | 0.00 | - | 2 | 21 | 44.14% |
| NET240614C00070000 | 2024-05-14 3:03PM EDT | 2024-06-14 | 5.47 | 4.30 | 6.00 | 0.00 | - | 6 | 5 | 52.25% |
| NET240621C00070000 | 2024-05-23 2:45PM EDT | 2024-06-21 | 5.45 | 5.65 | 5.80 | 0.00 | - | 6 | 390 | 42.09% |
| NET240719C00070000 | 2024-05-24 11:49AM EDT | 2024-07-19 | 6.75 | 6.95 | 7.30 | +0.04 | +0.60% | 4 | 289 | 44.17% |
| NET240816C00070000 | 2024-05-23 2:10PM EDT | 2024-08-16 | 8.34 | 9.25 | 9.35 | -0.81 | -8.85% | 2 | 480 | 51.22% |
| NET240920C00070000 | 2024-05-24 11:21AM EDT | 2024-09-20 | 10.38 | 10.30 | 10.45 | +0.13 | +1.27% | 1 | 314 | 50.23% |
| NET241115C00070000 | 2024-05-21 11:40AM EDT | 2024-11-15 | 13.75 | 12.90 | 13.10 | 0.00 | - | 1 | 65 | 54.59% |
| NET241220C00070000 | 2024-05-21 2:12PM EDT | 2024-12-20 | 14.30 | 13.85 | 14.05 | 0.00 | - | 3 | 19 | 54.31% |
| NET250117C00070000 | 2024-05-24 11:07AM EDT | 2025-01-17 | 14.48 | 14.50 | 14.70 | -0.82 | -5.36% | 3 | 3,080 | 53.89% |
| NET250620C00070000 | 2024-05-22 2:34PM EDT | 2025-06-20 | 19.10 | 18.75 | 19.15 | 0.00 | - | 10 | 23 | 57.17% |
| NET251219C00070000 | 2024-05-17 1:19PM EDT | 2025-12-19 | 24.17 | 22.55 | 24.15 | 0.00 | - | 1 | 164 | 60.20% |
| NET260116C00070000 | 2024-05-23 11:18AM EDT | 2026-01-16 | 24.12 | 23.15 | 24.20 | 0.00 | - | 1 | 479 | 59.73% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240531P00070000 | 2024-05-24 3:48PM EDT | 2024-05-31 | 0.31 | 0.29 | 0.31 | -0.16 | -34.04% | 285 | 723 | 43.56% |
| NET240607P00070000 | 2024-05-24 3:47PM EDT | 2024-06-07 | 0.64 | 0.62 | 0.67 | -0.25 | -28.09% | 35 | 271 | 39.55% |
| NET240614P00070000 | 2024-05-24 2:58PM EDT | 2024-06-14 | 1.05 | 0.97 | 1.03 | -0.11 | -9.48% | 13 | 90 | 38.75% |
| NET240621P00070000 | 2024-05-24 3:32PM EDT | 2024-06-21 | 1.27 | 1.24 | 1.31 | -0.23 | -15.33% | 128 | 4,950 | 37.65% |
| NET240628P00070000 | 2024-05-24 12:26PM EDT | 2024-06-28 | 1.56 | 1.30 | 1.58 | -0.15 | -8.77% | 4 | 838 | 37.11% |
| NET240719P00070000 | 2024-05-24 3:38PM EDT | 2024-07-19 | 2.28 | 2.24 | 2.29 | +0.27 | +13.43% | 1,211 | 904 | 36.27% |
| NET240816P00070000 | 2024-05-24 1:08PM EDT | 2024-08-16 | 4.35 | 4.15 | 4.30 | +0.50 | +12.99% | 62 | 614 | 45.09% |
| NET240920P00070000 | 2024-05-24 1:27PM EDT | 2024-09-20 | 5.06 | 4.90 | 5.05 | -0.01 | -0.20% | 14 | 274 | 42.59% |
| NET241115P00070000 | 2024-05-24 12:17PM EDT | 2024-11-15 | 7.03 | 6.95 | 7.05 | -0.27 | -3.70% | 10 | 332 | 45.48% |
| NET241220P00070000 | 2024-05-24 12:17PM EDT | 2024-12-20 | 7.67 | 7.55 | 7.70 | +0.41 | +5.65% | 10 | 593 | 44.57% |
| NET250117P00070000 | 2024-05-23 2:45PM EDT | 2025-01-17 | 8.25 | 7.95 | 8.10 | 0.00 | - | 139 | 1,392 | 43.64% |
| NET250620P00070000 | 2024-05-22 12:07PM EDT | 2025-06-20 | 10.72 | 10.40 | 11.80 | 0.00 | - | 2 | 64 | 46.82% |
| NET251219P00070000 | 2024-05-22 1:32PM EDT | 2025-12-19 | 13.40 | 12.45 | 14.30 | 0.00 | - | 1 | 170 | 45.91% |
| NET260116P00070000 | 2024-05-13 2:40PM EDT | 2026-01-16 | 14.70 | 13.65 | 14.75 | 0.00 | - | 263 | 865 | 46.11% |
© 2024 Yahoo. All rights reserved.