Cloudflare, Inc. (NET)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240531C00090000 | 2024-05-24 10:12AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.05 | 0.00 | - | 13 | 49 | 67.19% |
| NET240607C00090000 | 2024-05-22 3:59PM EDT | 2024-06-07 | 0.17 | 0.03 | 1.25 | 0.00 | - | 14 | 29 | 81.98% |
| NET240614C00090000 | 2024-05-21 1:48PM EDT | 2024-06-14 | 0.17 | 0.04 | 1.00 | 0.00 | - | 2 | 96 | 62.50% |
| NET240621C00090000 | 2024-05-24 3:31PM EDT | 2024-06-21 | 0.13 | 0.13 | 0.19 | -0.01 | -7.14% | 117 | 2,267 | 42.73% |
| NET240628C00090000 | 2024-05-24 2:51PM EDT | 2024-06-28 | 0.48 | 0.17 | 0.47 | +0.17 | +54.84% | 1 | 12 | 46.68% |
| NET240719C00090000 | 2024-05-24 10:12AM EDT | 2024-07-19 | 0.56 | 0.56 | 0.59 | +0.02 | +3.70% | 12 | 558 | 38.97% |
| NET240816C00090000 | 2024-05-24 2:31PM EDT | 2024-08-16 | 1.98 | 1.98 | 2.06 | -0.12 | -5.71% | 7 | 385 | 47.90% |
| NET240920C00090000 | 2024-05-24 3:20PM EDT | 2024-09-20 | 2.78 | 2.78 | 2.85 | +0.08 | +2.96% | 2 | 1,068 | 46.03% |
| NET241115C00090000 | 2024-05-23 3:50PM EDT | 2024-11-15 | 5.35 | 5.15 | 5.30 | 0.00 | - | 2 | 689 | 50.98% |
| NET241220C00090000 | 2024-05-23 10:50AM EDT | 2024-12-20 | 6.35 | 6.05 | 6.20 | 0.00 | - | 2 | 499 | 50.77% |
| NET250117C00090000 | 2024-05-24 3:39PM EDT | 2025-01-17 | 6.79 | 6.65 | 6.85 | +0.29 | +4.46% | 4 | 970 | 50.41% |
| NET250620C00090000 | 2024-05-22 2:13PM EDT | 2025-06-20 | 11.44 | 10.45 | 11.20 | 0.00 | - | 2 | 73 | 52.76% |
| NET251219C00090000 | 2024-05-17 1:15PM EDT | 2025-12-19 | 16.23 | 14.90 | 15.65 | 0.00 | - | 1 | 131 | 55.59% |
| NET260116C00090000 | 2024-05-21 2:22PM EDT | 2026-01-16 | 16.00 | 15.50 | 15.90 | 0.00 | - | 3 | 244 | 55.40% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240531P00090000 | 2024-05-08 10:05AM EDT | 2024-05-31 | 17.26 | 15.35 | 16.35 | 0.00 | - | 2 | 1 | 69.92% |
| NET240607P00090000 | 2024-04-30 11:45AM EDT | 2024-06-07 | 7.65 | 15.50 | 16.25 | 0.00 | - | - | 3 | 50.98% |
| NET240614P00090000 | 2024-05-06 12:33PM EDT | 2024-06-14 | 15.90 | 14.10 | 16.45 | 0.00 | - | - | 1 | 66.11% |
| NET240621P00090000 | 2024-05-23 2:19PM EDT | 2024-06-21 | 16.25 | 15.55 | 17.00 | 0.00 | - | 1 | 636 | 52.30% |
| NET240719P00090000 | 2024-05-23 10:14AM EDT | 2024-07-19 | 14.50 | 15.80 | 16.80 | 0.00 | - | 3 | 305 | 45.36% |
| NET240816P00090000 | 2024-05-17 12:06PM EDT | 2024-08-16 | 15.30 | 16.80 | 18.25 | 0.00 | - | 1 | 283 | 51.34% |
| NET240920P00090000 | 2024-05-09 11:17AM EDT | 2024-09-20 | 18.55 | 17.10 | 18.50 | 0.00 | - | 1 | 104 | 44.90% |
| NET241115P00090000 | 2024-05-23 9:30AM EDT | 2024-11-15 | 18.20 | 18.85 | 19.20 | 0.00 | - | 1 | 69 | 41.04% |
| NET241220P00090000 | 2024-05-14 10:01AM EDT | 2024-12-20 | 20.10 | 18.65 | 19.95 | 0.00 | - | 1 | 60 | 41.25% |
| NET250117P00090000 | 2024-05-15 1:06PM EDT | 2025-01-17 | 19.90 | 19.10 | 21.05 | 0.00 | - | 6 | 767 | 43.77% |
| NET250620P00090000 | 2024-05-09 3:45PM EDT | 2025-06-20 | 23.53 | 21.50 | 22.95 | 0.00 | - | 3 | 463 | 40.60% |
| NET251219P00090000 | 2024-05-20 11:54AM EDT | 2025-12-19 | 24.65 | 24.75 | 26.00 | 0.00 | - | 1 | 6 | 41.90% |
| NET260116P00090000 | 2024-05-02 2:16PM EDT | 2026-01-16 | 22.35 | 24.85 | 25.65 | 0.00 | - | 4 | 377 | 39.98% |
© 2024 Yahoo. All rights reserved.