Cloudflare, Inc. (NET)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510C00050000 | 2024-05-07 1:28PM EDT | 50.00 | 23.87 | 22.15 | 22.65 | 0.00 | - | 58 | 20 | 202.34% |
| NET240510C00055000 | 2024-05-01 9:37AM EDT | 55.00 | 33.30 | 17.15 | 17.80 | 0.00 | - | 1 | 1 | 173.83% |
| NET240510C00058000 | 2024-05-03 10:26AM EDT | 58.00 | 15.75 | 13.95 | 15.40 | 0.00 | - | 1 | 1 | 172.85% |
| NET240510C00060000 | 2024-05-06 3:33PM EDT | 60.00 | 12.80 | 11.60 | 12.60 | -1.45 | -10.18% | 1 | 14 | 143.36% |
| NET240510C00065000 | 2024-05-03 11:05AM EDT | 65.00 | 9.07 | 6.50 | 7.80 | 0.00 | - | 1 | 5 | 109.38% |
| NET240510C00066000 | 2024-05-03 12:27PM EDT | 66.00 | 7.40 | 5.75 | 6.90 | 0.00 | - | 1 | 1 | 104.88% |
| NET240510C00067000 | 2024-05-06 1:27PM EDT | 67.00 | 7.37 | 5.05 | 6.15 | 0.00 | - | 4 | 4 | 73.44% |
| NET240510C00068000 | 2024-05-06 10:25AM EDT | 68.00 | 7.80 | 4.25 | 4.60 | 0.00 | - | 1 | 51 | 63.09% |
| NET240510C00069000 | 2024-05-06 12:59PM EDT | 69.00 | 5.45 | 3.30 | 3.65 | 0.00 | - | 68 | 64 | 55.66% |
| NET240510C00070000 | 2024-05-08 1:28PM EDT | 70.00 | 2.55 | 2.51 | 2.67 | -1.50 | -37.04% | 3 | 149 | 45.51% |
| NET240510C00071000 | 2024-05-08 12:47PM EDT | 71.00 | 1.99 | 1.78 | 1.84 | -2.14 | -51.82% | 21 | 10 | 40.82% |
| NET240510C00072000 | 2024-05-08 2:03PM EDT | 72.00 | 1.18 | 1.13 | 1.15 | -1.02 | -46.36% | 195 | 70 | 37.84% |
| NET240510C00073000 | 2024-05-08 1:33PM EDT | 73.00 | 0.63 | 0.65 | 0.69 | -1.05 | -62.50% | 383 | 323 | 37.99% |
| NET240510C00074000 | 2024-05-08 1:27PM EDT | 74.00 | 0.34 | 0.35 | 0.37 | -1.01 | -74.81% | 121 | 392 | 37.60% |
| NET240510C00075000 | 2024-05-08 1:52PM EDT | 75.00 | 0.18 | 0.17 | 0.20 | -0.65 | -78.31% | 548 | 1,376 | 38.77% |
| NET240510C00076000 | 2024-05-08 1:51PM EDT | 76.00 | 0.10 | 0.09 | 0.11 | -0.40 | -80.00% | 165 | 787 | 40.43% |
| NET240510C00077000 | 2024-05-08 1:20PM EDT | 77.00 | 0.06 | 0.05 | 0.06 | -0.26 | -81.25% | 134 | 828 | 42.19% |
| NET240510C00078000 | 2024-05-08 1:41PM EDT | 78.00 | 0.04 | 0.03 | 0.04 | -0.15 | -78.95% | 70 | 309 | 45.31% |
| NET240510C00079000 | 2024-05-08 1:58PM EDT | 79.00 | 0.04 | 0.02 | 0.03 | -0.06 | -60.00% | 27 | 233 | 49.22% |
| NET240510C00080000 | 2024-05-08 1:57PM EDT | 80.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 310 | 1,272 | 55.08% |
| NET240510C00081000 | 2024-05-08 1:17PM EDT | 81.00 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 12 | 139 | 58.98% |
| NET240510C00082000 | 2024-05-08 1:17PM EDT | 82.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 25 | 561 | 62.50% |
| NET240510C00083000 | 2024-05-08 1:06PM EDT | 83.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 21 | 97 | 67.19% |
| NET240510C00084000 | 2024-05-07 1:42PM EDT | 84.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 46 | 74 | 76.56% |
| NET240510C00085000 | 2024-05-07 12:25PM EDT | 85.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 15 | 166 | 82.03% |
| NET240510C00086000 | 2024-05-08 1:52PM EDT | 86.00 | 0.01 | 0.01 | 0.50 | 0.00 | - | 1 | 32 | 126.17% |
| NET240510C00087000 | 2024-05-08 9:31AM EDT | 87.00 | 0.02 | 0.01 | 0.06 | +0.01 | +100.00% | 17 | 109 | 93.75% |
| NET240510C00088000 | 2024-05-08 10:20AM EDT | 88.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 13 | 210 | 89.06% |
| NET240510C00089000 | 2024-05-08 11:21AM EDT | 89.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 204 | 915 | 92.19% |
| NET240510C00090000 | 2024-05-08 9:36AM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 390 | 103.13% |
| NET240510C00091000 | 2024-05-06 2:12PM EDT | 91.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 116 | 107.81% |
| NET240510C00092000 | 2024-05-06 3:47PM EDT | 92.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 615 | 93.75% |
| NET240510C00093000 | 2024-05-08 10:39AM EDT | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 305 | 96.88% |
| NET240510C00094000 | 2024-05-08 9:40AM EDT | 94.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 11 | 74 | 100.00% |
| NET240510C00095000 | 2024-05-08 1:36PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 411 | 106.25% |
| NET240510C00096000 | 2024-05-07 12:30PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 543 | 648 | 109.38% |
| NET240510C00097000 | 2024-05-06 3:09PM EDT | 97.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 340 | 129.69% |
| NET240510C00098000 | 2024-05-08 11:06AM EDT | 98.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 66 | 157.03% |
| NET240510C00099000 | 2024-05-06 12:20PM EDT | 99.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 371 | 118.75% |
| NET240510C00100000 | 2024-05-07 1:32PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 786 | 125.00% |
| NET240510C00101000 | 2024-05-03 10:12AM EDT | 101.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 25 | 125.00% |
| NET240510C00102000 | 2024-05-06 1:51PM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 80 | 131.25% |
| NET240510C00103000 | 2024-05-07 9:32AM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 755 | 131.25% |
| NET240510C00104000 | 2024-05-03 10:41AM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 56 | 137.50% |
| NET240510C00105000 | 2024-05-06 12:04PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 386 | 137.50% |
| NET240510C00106000 | 2024-05-07 3:53PM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 67 | 143.75% |
| NET240510C00107000 | 2024-05-03 11:22AM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 116 | 143.75% |
| NET240510C00108000 | 2024-05-03 12:03PM EDT | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 74 | 150.00% |
| NET240510C00109000 | 2024-05-02 3:47PM EDT | 109.00 | 0.98 | 0.00 | 0.01 | 0.00 | - | 9 | 77 | 150.00% |
| NET240510C00110000 | 2024-05-06 3:49PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 397 | 156.25% |
| NET240510C00111000 | 2024-05-03 9:54AM EDT | 111.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 24 | 156.25% |
| NET240510C00112000 | 2024-05-06 9:48AM EDT | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 26 | 162.50% |
| NET240510C00113000 | 2024-05-02 3:43PM EDT | 113.00 | 0.61 | 0.00 | 0.01 | 0.00 | - | - | 7 | 162.50% |
| NET240510C00114000 | 2024-05-02 3:41PM EDT | 114.00 | 0.56 | 0.00 | 0.01 | 0.00 | - | - | 3 | 168.75% |
| NET240510C00115000 | 2024-05-03 11:22AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 97 | 168.75% |
| NET240510C00116000 | 2024-05-02 3:58PM EDT | 116.00 | 0.50 | 0.00 | 0.01 | 0.00 | - | - | 17 | 175.00% |
| NET240510C00117000 | 2024-05-03 9:38AM EDT | 117.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 57 | 175.00% |
| NET240510C00118000 | 2024-05-02 3:56PM EDT | 118.00 | 0.37 | 0.00 | 0.01 | 0.00 | - | - | 27 | 175.00% |
| NET240510C00119000 | 2024-05-03 9:41AM EDT | 119.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 38 | 181.25% |
| NET240510C00120000 | 2024-05-03 10:25AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 301 | 181.25% |
| NET240510C00121000 | 2024-05-02 2:38PM EDT | 121.00 | 0.34 | 0.00 | 0.01 | 0.00 | - | - | 12 | 187.50% |
| NET240510C00125000 | 2024-05-02 3:49PM EDT | 125.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 18 | 23 | 193.75% |
| NET240510C00130000 | 2024-05-02 3:58PM EDT | 130.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 206.25% |
| NET240510C00140000 | 2024-05-02 3:58PM EDT | 140.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 7 | 13 | 231.25% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510P00050000 | 2024-05-03 1:10PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 87 | 143.75% |
| NET240510P00055000 | 2024-05-06 10:00AM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 89 | 115.63% |
| NET240510P00057000 | 2024-05-02 2:46PM EDT | 57.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | - | 5 | 103.13% |
| NET240510P00058000 | 2024-05-08 9:58AM EDT | 58.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 19 | 100.00% |
| NET240510P00059000 | 2024-05-08 9:59AM EDT | 59.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 30 | 17 | 93.75% |
| NET240510P00060000 | 2024-05-03 2:30PM EDT | 60.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 203 | 85.94% |
| NET240510P00061000 | 2024-05-02 3:46PM EDT | 61.00 | 0.20 | 0.01 | 0.03 | 0.00 | - | - | 40 | 82.81% |
| NET240510P00062000 | 2024-05-07 12:24PM EDT | 62.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 720 | 731 | 75.78% |
| NET240510P00063000 | 2024-05-08 9:36AM EDT | 63.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 5 | 113 | 68.75% |
| NET240510P00064000 | 2024-05-08 9:59AM EDT | 64.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 2 | 76 | 61.72% |
| NET240510P00065000 | 2024-05-08 1:45PM EDT | 65.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 26 | 511 | 57.03% |
| NET240510P00066000 | 2024-05-07 2:24PM EDT | 66.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 16 | 218 | 53.91% |
| NET240510P00067000 | 2024-05-08 12:54PM EDT | 67.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 16 | 672 | 48.24% |
| NET240510P00068000 | 2024-05-07 1:29PM EDT | 68.00 | 0.04 | 0.03 | 0.10 | 0.00 | - | 16 | 143 | 47.07% |
| NET240510P00069000 | 2024-05-08 1:54PM EDT | 69.00 | 0.11 | 0.09 | 0.12 | +0.04 | +57.14% | 40 | 356 | 40.04% |
| NET240510P00070000 | 2024-05-08 1:54PM EDT | 70.00 | 0.19 | 0.17 | 0.20 | +0.09 | +90.00% | 188 | 6,301 | 36.33% |
| NET240510P00071000 | 2024-05-08 1:08PM EDT | 71.00 | 0.40 | 0.37 | 0.41 | +0.14 | +53.85% | 29 | 343 | 35.55% |
| NET240510P00072000 | 2024-05-08 1:37PM EDT | 72.00 | 0.78 | 0.72 | 0.75 | +0.44 | +129.41% | 193 | 363 | 34.38% |
| NET240510P00073000 | 2024-05-08 1:57PM EDT | 73.00 | 1.27 | 1.22 | 1.29 | +0.67 | +111.67% | 253 | 348 | 34.38% |
| NET240510P00074000 | 2024-05-08 12:45PM EDT | 74.00 | 1.80 | 1.90 | 1.99 | +0.78 | +76.47% | 610 | 969 | 34.18% |
| NET240510P00075000 | 2024-05-08 12:15PM EDT | 75.00 | 2.70 | 2.68 | 2.98 | +0.92 | +51.69% | 93 | 1,025 | 44.14% |
| NET240510P00076000 | 2024-05-08 1:07PM EDT | 76.00 | 3.70 | 3.50 | 4.10 | +1.37 | +58.80% | 4 | 340 | 60.94% |
| NET240510P00077000 | 2024-05-08 12:37PM EDT | 77.00 | 4.78 | 4.50 | 4.95 | +1.64 | +52.23% | 82 | 126 | 60.74% |
| NET240510P00078000 | 2024-05-08 10:39AM EDT | 78.00 | 5.37 | 5.25 | 6.05 | +1.07 | +24.88% | 2 | 136 | 76.37% |
| NET240510P00079000 | 2024-05-08 12:15PM EDT | 79.00 | 6.29 | 6.35 | 7.70 | +1.17 | +22.85% | 14 | 105 | 83.01% |
| NET240510P00080000 | 2024-05-08 1:33PM EDT | 80.00 | 7.72 | 7.50 | 8.10 | +2.17 | +39.10% | 30 | 263 | 69.53% |
| NET240510P00081000 | 2024-05-07 11:38AM EDT | 81.00 | 6.75 | 8.15 | 10.10 | 0.00 | - | 2 | 41 | 106.45% |
| NET240510P00082000 | 2024-05-07 9:30AM EDT | 82.00 | 7.47 | 9.10 | 11.30 | 0.00 | - | 8 | 17 | 119.73% |
| NET240510P00083000 | 2024-05-08 10:48AM EDT | 83.00 | 10.20 | 10.30 | 11.05 | +1.77 | +21.00% | 12 | 18 | 115.82% |
| NET240510P00084000 | 2024-05-07 1:03PM EDT | 84.00 | 10.00 | 10.90 | 13.10 | 0.00 | - | 2 | 18 | 118.56% |
| NET240510P00085000 | 2024-05-06 2:58PM EDT | 85.00 | 10.53 | 12.20 | 13.30 | 0.00 | - | 15 | 5 | 90.63% |
| NET240510P00086000 | 2024-05-06 2:58PM EDT | 86.00 | 11.55 | 13.05 | 14.05 | 0.00 | - | 6 | 9 | 136.91% |
| NET240510P00087000 | 2024-05-07 2:19PM EDT | 87.00 | 13.21 | 13.00 | 14.95 | 0.00 | - | 5 | 19 | 133.20% |
| NET240510P00088000 | 2024-05-06 3:56PM EDT | 88.00 | 14.05 | 15.00 | 16.15 | 0.00 | - | 160 | 17 | 159.18% |
| NET240510P00089000 | 2024-05-06 12:08PM EDT | 89.00 | 14.43 | 16.05 | 17.45 | 0.00 | - | 1 | 23 | 111.72% |
| NET240510P00090000 | 2024-05-07 10:11AM EDT | 90.00 | 14.95 | 17.25 | 18.00 | 0.00 | - | 3 | 17 | 157.23% |
| NET240510P00091000 | 2024-05-03 9:34AM EDT | 91.00 | 14.00 | 18.10 | 18.85 | 0.00 | - | 1 | 8 | 142.97% |
| NET240510P00092000 | 2024-05-03 12:53PM EDT | 92.00 | 19.00 | 19.15 | 20.00 | 0.00 | - | 2 | 12 | 169.14% |
| NET240510P00093000 | 2024-05-02 1:11PM EDT | 93.00 | 10.30 | 20.35 | 20.95 | 0.00 | - | 1 | 0 | 168.55% |
| NET240510P00094000 | 2024-05-03 9:35AM EDT | 94.00 | 17.64 | 21.30 | 23.40 | 0.00 | - | 1 | 0 | 214.84% |
| NET240510P00095000 | 2024-05-03 2:38PM EDT | 95.00 | 19.85 | 22.45 | 22.80 | 0.00 | - | 171 | 0 | 153.91% |
| NET240510P00096000 | 2024-05-03 2:38PM EDT | 96.00 | 21.45 | 23.10 | 24.45 | 0.00 | - | 66 | 2 | 152.34% |
| NET240510P00097000 | 2024-05-03 10:59AM EDT | 97.00 | 23.05 | 24.25 | 24.95 | 0.00 | - | 1 | 7 | 190.04% |
| NET240510P00098000 | 2024-05-02 10:39AM EDT | 98.00 | 13.65 | 24.25 | 26.80 | 0.00 | - | 1 | 0 | 273.93% |
| NET240510P00099000 | 2024-05-03 10:29AM EDT | 99.00 | 24.93 | 25.40 | 27.60 | 0.00 | - | 4 | 0 | 265.23% |
| NET240510P00100000 | 2024-05-07 1:49PM EDT | 100.00 | 26.10 | 25.85 | 28.30 | 0.00 | - | 1 | 4 | 245.51% |
| NET240510P00101000 | 2024-05-02 3:15PM EDT | 101.00 | 15.42 | 27.15 | 29.85 | 0.00 | - | 1 | 0 | 295.70% |
| NET240510P00102000 | 2024-04-23 10:30AM EDT | 102.00 | 15.90 | 28.25 | 30.75 | 0.00 | - | 3 | 0 | 294.24% |
| NET240510P00105000 | 2024-05-03 2:37PM EDT | 105.00 | 30.40 | 31.65 | 33.90 | 0.00 | - | 17 | 0 | 191.41% |
| NET240510P00106000 | 2024-04-30 11:11AM EDT | 106.00 | 17.10 | 31.90 | 34.80 | 0.00 | - | 5 | 0 | 320.51% |
| NET240510P00107000 | 2024-04-11 3:42PM EDT | 107.00 | 14.30 | 33.00 | 35.20 | 0.00 | - | - | 0 | 271.48% |
| NET240510P00108000 | 2024-04-26 10:17AM EDT | 108.00 | 20.25 | 34.30 | 36.70 | 0.00 | - | 2 | 2 | 323.34% |
© 2024 Yahoo. All rights reserved.