Cloudflare, Inc. (NET)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET250117C00020000 | 2024-05-08 3:58PM EDT | 20.00 | 53.40 | 54.05 | 58.05 | 0.00 | - | 7 | 122 | 104.79% |
| NET250117C00022500 | 2024-05-17 2:13PM EDT | 22.50 | 53.30 | 51.70 | 55.70 | -3.60 | -6.33% | 4 | 32 | 99.76% |
| NET250117C00025000 | 2024-04-15 10:15AM EDT | 25.00 | 69.73 | 48.70 | 52.30 | 0.00 | - | 1 | 54 | 70.90% |
| NET250117C00030000 | 2024-05-03 2:27PM EDT | 30.00 | 45.02 | 44.60 | 48.55 | 0.00 | - | 1 | 128 | 84.52% |
| NET250117C00035000 | 2024-05-15 11:13AM EDT | 35.00 | 41.00 | 39.95 | 43.90 | 0.00 | - | 1 | 346 | 76.93% |
| NET250117C00040000 | 2024-05-09 10:35AM EDT | 40.00 | 36.10 | 36.20 | 38.45 | 0.00 | - | 3 | 148 | 70.12% |
| NET250117C00045000 | 2024-05-13 12:18PM EDT | 45.00 | 31.40 | 32.75 | 33.25 | 0.00 | - | 2 | 758 | 65.75% |
| NET250117C00050000 | 2024-05-14 3:51PM EDT | 50.00 | 27.44 | 28.75 | 29.65 | 0.00 | - | 1 | 339 | 64.39% |
| NET250117C00055000 | 2024-05-10 10:00AM EDT | 55.00 | 23.45 | 24.85 | 25.25 | 0.00 | - | 1 | 301 | 59.41% |
| NET250117C00060000 | 2024-05-17 11:12AM EDT | 60.00 | 22.04 | 21.05 | 21.90 | +0.20 | +0.92% | 5 | 1,719 | 56.96% |
| NET250117C00065000 | 2024-05-16 3:12PM EDT | 65.00 | 18.90 | 18.25 | 19.25 | 0.00 | - | 6 | 552 | 57.46% |
| NET250117C00070000 | 2024-05-17 12:06PM EDT | 70.00 | 15.80 | 15.45 | 16.15 | -0.20 | -1.25% | 1 | 3,082 | 55.44% |
| NET250117C00075000 | 2024-05-17 3:44PM EDT | 75.00 | 13.10 | 12.95 | 13.85 | -0.37 | -2.75% | 7 | 917 | 54.66% |
| NET250117C00080000 | 2024-05-17 3:53PM EDT | 80.00 | 10.85 | 10.80 | 11.00 | -0.55 | -4.82% | 13 | 867 | 52.34% |
| NET250117C00085000 | 2024-05-17 3:30PM EDT | 85.00 | 9.00 | 8.95 | 9.10 | -0.50 | -5.26% | 2 | 1,491 | 51.50% |
| NET250117C00090000 | 2024-05-16 3:54PM EDT | 90.00 | 7.82 | 7.35 | 7.50 | 0.00 | - | 30 | 902 | 50.77% |
| NET250117C00095000 | 2024-05-17 2:02PM EDT | 95.00 | 6.02 | 6.00 | 6.20 | -0.28 | -4.44% | 1 | 1,242 | 50.23% |
| NET250117C00100000 | 2024-05-17 2:17PM EDT | 100.00 | 4.83 | 4.90 | 5.05 | -0.37 | -7.12% | 8 | 3,344 | 50.04% |
| NET250117C00105000 | 2024-05-16 3:59PM EDT | 105.00 | 4.21 | 4.00 | 4.15 | 0.00 | - | 8 | 767 | 49.77% |
| NET250117C00110000 | 2024-05-17 10:38AM EDT | 110.00 | 3.55 | 3.20 | 3.40 | -0.05 | -1.39% | 2 | 741 | 49.50% |
| NET250117C00115000 | 2024-05-17 10:24AM EDT | 115.00 | 2.95 | 2.63 | 2.78 | +0.29 | +10.90% | 4 | 532 | 49.27% |
| NET250117C00120000 | 2024-05-17 11:16AM EDT | 120.00 | 2.40 | 2.15 | 2.37 | +0.30 | +14.29% | 2 | 833 | 49.70% |
| NET250117C00125000 | 2024-05-17 11:47AM EDT | 125.00 | 1.90 | 1.76 | 1.96 | -0.06 | -3.06% | 1 | 866 | 49.65% |
| NET250117C00130000 | 2024-05-17 11:01AM EDT | 130.00 | 1.60 | 1.46 | 1.56 | -0.06 | -3.61% | 3 | 419 | 49.11% |
| NET250117C00135000 | 2024-05-08 1:32PM EDT | 135.00 | 1.21 | 1.21 | 1.42 | 0.00 | - | 5 | 108 | 50.24% |
| NET250117C00140000 | 2024-05-17 3:36PM EDT | 140.00 | 1.05 | 1.02 | 1.07 | +0.02 | +1.94% | 1 | 211 | 49.12% |
| NET250117C00145000 | 2024-05-09 2:48PM EDT | 145.00 | 0.95 | 0.86 | 0.91 | 0.00 | - | 1 | 99 | 49.39% |
| NET250117C00150000 | 2024-05-17 1:53PM EDT | 150.00 | 0.77 | 0.74 | 0.79 | 0.00 | - | 1 | 1,054 | 49.81% |
| NET250117C00155000 | 2024-05-02 10:40AM EDT | 155.00 | 2.95 | 0.63 | 0.69 | 0.00 | - | 16 | 97 | 50.24% |
| NET250117C00160000 | 2024-05-10 3:50PM EDT | 160.00 | 0.44 | 0.54 | 0.61 | 0.00 | - | 1 | 140 | 50.22% |
| NET250117C00165000 | 2024-04-29 3:50PM EDT | 165.00 | 2.52 | 0.29 | 0.57 | 0.00 | - | 192 | 20 | 51.69% |
| NET250117C00170000 | 2024-05-10 2:24PM EDT | 170.00 | 0.40 | 0.25 | 0.70 | 0.00 | - | 2 | 554 | 51.56% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET250117P00020000 | 2024-05-17 9:30AM EDT | 20.00 | 0.12 | 0.01 | 0.21 | +0.02 | +20.00% | 1 | 330 | 73.63% |
| NET250117P00022500 | 2024-04-05 3:56PM EDT | 22.50 | 0.11 | 0.03 | 0.19 | 0.00 | - | 1 | 136 | 67.38% |
| NET250117P00025000 | 2024-04-09 10:05AM EDT | 25.00 | 0.13 | 0.06 | 0.16 | 0.00 | - | 2 | 135 | 61.72% |
| NET250117P00030000 | 2024-05-17 9:30AM EDT | 30.00 | 0.27 | 0.15 | 0.35 | 0.00 | - | 1 | 1,599 | 59.28% |
| NET250117P00035000 | 2024-05-17 9:30AM EDT | 35.00 | 0.40 | 0.17 | 0.62 | -0.05 | -11.11% | 1 | 353 | 54.54% |
| NET250117P00040000 | 2024-05-10 11:01AM EDT | 40.00 | 0.90 | 0.47 | 0.93 | 0.00 | - | 10 | 808 | 52.10% |
| NET250117P00045000 | 2024-05-16 12:19PM EDT | 45.00 | 1.19 | 1.13 | 1.20 | 0.00 | - | 5 | 896 | 50.37% |
| NET250117P00050000 | 2024-05-16 3:18PM EDT | 50.00 | 1.86 | 1.84 | 1.94 | 0.00 | - | 4 | 1,233 | 48.95% |
| NET250117P00055000 | 2024-05-16 12:13PM EDT | 55.00 | 2.92 | 2.80 | 3.00 | 0.00 | - | 8 | 4,729 | 47.94% |
| NET250117P00060000 | 2024-05-16 1:29PM EDT | 60.00 | 4.20 | 4.15 | 4.30 | 0.00 | - | 3 | 11,608 | 46.50% |
| NET250117P00065000 | 2024-05-17 12:47PM EDT | 65.00 | 5.84 | 5.80 | 6.30 | -0.01 | -0.17% | 2 | 3,984 | 46.91% |
| NET250117P00070000 | 2024-05-17 10:35AM EDT | 70.00 | 7.75 | 7.85 | 8.05 | -0.20 | -2.52% | 1 | 1,391 | 44.42% |
| NET250117P00075000 | 2024-05-17 2:25PM EDT | 75.00 | 10.47 | 10.20 | 10.45 | +0.17 | +1.65% | 1 | 1,915 | 43.36% |
| NET250117P00080000 | 2024-05-15 11:04AM EDT | 80.00 | 13.60 | 13.00 | 13.20 | 0.00 | - | 34 | 3,348 | 42.29% |
| NET250117P00085000 | 2024-05-16 1:09PM EDT | 85.00 | 15.80 | 15.90 | 16.30 | 0.00 | - | 71 | 3,951 | 41.26% |
| NET250117P00090000 | 2024-05-15 1:06PM EDT | 90.00 | 19.90 | 19.35 | 20.25 | 0.00 | - | 6 | 767 | 42.54% |
| NET250117P00095000 | 2024-05-17 11:48AM EDT | 95.00 | 23.00 | 22.90 | 23.80 | -1.80 | -7.26% | 1 | 211 | 40.96% |
| NET250117P00100000 | 2024-05-08 1:47PM EDT | 100.00 | 29.60 | 26.50 | 27.30 | 0.00 | - | 2 | 550 | 37.60% |
| NET250117P00105000 | 2024-05-08 1:17PM EDT | 105.00 | 34.25 | 31.10 | 32.25 | 0.00 | - | 1 | 129 | 41.00% |
| NET250117P00110000 | 2024-05-03 3:38PM EDT | 110.00 | 37.15 | 35.40 | 35.90 | 0.00 | - | 1 | 166 | 35.23% |
| NET250117P00115000 | 2024-05-08 11:29AM EDT | 115.00 | 42.90 | 40.00 | 41.20 | 0.00 | - | 2 | 74 | 40.44% |
| NET250117P00120000 | 2024-04-30 2:07PM EDT | 120.00 | 36.20 | 44.70 | 45.35 | 0.00 | - | 9 | 206 | 35.08% |
| NET250117P00125000 | 2024-05-01 1:05PM EDT | 125.00 | 41.05 | 47.95 | 51.85 | 0.00 | - | 1 | 0 | 50.54% |
| NET250117P00130000 | 2024-04-30 1:43PM EDT | 130.00 | 44.40 | 52.85 | 56.85 | 0.00 | - | 1 | 0 | 53.06% |
| NET250117P00135000 | 2024-04-30 1:59PM EDT | 135.00 | 48.50 | 57.85 | 61.80 | 0.00 | - | 1 | 0 | 55.09% |
| NET250117P00140000 | 2024-03-12 1:52PM EDT | 140.00 | 47.75 | 46.75 | 47.75 | 0.00 | - | - | 32 | 0.00% |
| NET250117P00145000 | 2024-05-01 12:44PM EDT | 145.00 | 58.80 | 67.85 | 71.80 | 0.00 | - | - | 0 | 59.49% |
| NET250117P00150000 | 2024-05-01 10:38AM EDT | 150.00 | 63.55 | 72.95 | 76.80 | 0.00 | - | 1 | 0 | 61.54% |
| NET250117P00170000 | 2024-04-02 3:32PM EDT | 170.00 | 75.00 | 79.90 | 83.25 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.