Cloudflare, Inc. (NET)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240419C00045000 | 2024-04-08 1:13PM EDT | 45.00 | 50.76 | 37.05 | 41.00 | 0.00 | - | 1 | 0 | 1,018.75% |
| NET240419C00050000 | 2024-04-17 1:49PM EDT | 50.00 | 38.12 | 32.00 | 36.15 | 0.00 | - | 2 | 1 | 900.98% |
| NET240419C00055000 | 2024-04-18 9:30AM EDT | 55.00 | 32.96 | 26.60 | 31.00 | 0.00 | - | 1 | 53 | 753.13% |
| NET240419C00060000 | 2024-04-18 2:41PM EDT | 60.00 | 24.08 | 22.55 | 25.25 | -2.18 | -8.30% | 1 | 10 | 542.58% |
| NET240419C00065000 | 2024-04-18 12:37PM EDT | 65.00 | 22.65 | 17.45 | 20.50 | 0.00 | - | 10 | 28 | 472.66% |
| NET240419C00070000 | 2024-04-17 11:06AM EDT | 70.00 | 15.50 | 12.40 | 15.70 | -4.00 | -20.51% | 2 | 23 | 392.77% |
| NET240419C00075000 | 2024-04-19 3:08PM EDT | 75.00 | 8.38 | 7.15 | 10.40 | -3.59 | -29.99% | 2 | 101 | 268.07% |
| NET240419C00080000 | 2024-04-19 3:29PM EDT | 80.00 | 3.87 | 2.61 | 5.20 | -2.48 | -39.06% | 15 | 355 | 155.47% |
| NET240419C00081000 | 2024-04-19 9:57AM EDT | 81.00 | 5.02 | 2.20 | 4.45 | -3.39 | -40.31% | 6 | 7 | 68.56% |
| NET240419C00082000 | 2024-04-17 12:04PM EDT | 82.00 | 6.32 | 1.21 | 2.63 | 0.00 | - | 3 | 5 | 76.37% |
| NET240419C00083000 | 2024-04-19 3:47PM EDT | 83.00 | 0.35 | 0.61 | 1.60 | -3.40 | -90.67% | 27 | 13 | 54.49% |
| NET240419C00084000 | 2024-04-19 3:59PM EDT | 84.00 | 0.16 | 0.02 | 0.24 | -8.86 | -98.23% | 117 | 36 | 10.55% |
| NET240419C00085000 | 2024-04-19 3:20PM EDT | 85.00 | 0.03 | 0.00 | 0.10 | -2.14 | -98.62% | 993 | 494 | 22.56% |
| NET240419C00086000 | 2024-04-19 1:52PM EDT | 86.00 | 0.01 | 0.00 | 0.09 | -1.12 | -99.12% | 241 | 61 | 35.74% |
| NET240419C00087000 | 2024-04-19 1:08PM EDT | 87.00 | 0.04 | 0.00 | 0.10 | -0.62 | -93.94% | 65 | 246 | 49.61% |
| NET240419C00088000 | 2024-04-19 3:22PM EDT | 88.00 | 0.01 | 0.00 | 0.12 | -0.27 | -96.43% | 77 | 200 | 54.69% |
| NET240419C00089000 | 2024-04-19 3:29PM EDT | 89.00 | 0.01 | 0.00 | 0.06 | -0.09 | -90.00% | 134 | 156 | 57.42% |
| NET240419C00090000 | 2024-04-19 1:55PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 110 | 872 | 53.13% |
| NET240419C00091000 | 2024-04-19 2:57PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 169 | 224 | 59.38% |
| NET240419C00092000 | 2024-04-19 1:50PM EDT | 92.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 5 | 182 | 91.41% |
| NET240419C00093000 | 2024-04-19 1:56PM EDT | 93.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 22 | 716 | 79.69% |
| NET240419C00094000 | 2024-04-19 1:27PM EDT | 94.00 | 0.06 | 0.00 | 0.09 | +0.01 | +20.00% | 53 | 209 | 107.81% |
| NET240419C00095000 | 2024-04-19 3:09PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 903 | 2,013 | 87.50% |
| NET240419C00096000 | 2024-04-19 3:43PM EDT | 96.00 | 0.02 | 0.00 | 0.22 | +0.01 | +100.00% | 14 | 466 | 144.53% |
| NET240419C00097000 | 2024-04-19 10:35AM EDT | 97.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 16 | 385 | 145.31% |
| NET240419C00098000 | 2024-04-19 11:33AM EDT | 98.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 787 | 106.25% |
| NET240419C00099000 | 2024-04-19 2:21PM EDT | 99.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 8 | 703 | 128.13% |
| NET240419C00100000 | 2024-04-19 3:45PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 24 | 4,378 | 118.75% |
| NET240419C00101000 | 2024-04-19 9:45AM EDT | 101.00 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 2 | 237 | 165.63% |
| NET240419C00102000 | 2024-04-18 11:51AM EDT | 102.00 | 0.15 | 0.00 | 0.12 | +0.10 | +200.00% | 2 | 300 | 178.13% |
| NET240419C00103000 | 2024-04-18 2:10PM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 156 | 137.50% |
| NET240419C00104000 | 2024-04-18 9:30AM EDT | 104.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 286 | 143.75% |
| NET240419C00105000 | 2024-04-18 2:10PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,384 | 150.00% |
| NET240419C00106000 | 2024-04-15 1:41PM EDT | 106.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 23 | 207.03% |
| NET240419C00107000 | 2024-04-11 2:51PM EDT | 107.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | - | 4 | 211.72% |
| NET240419C00108000 | 2024-04-15 3:53PM EDT | 108.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 55 | 168.75% |
| NET240419C00109000 | 2024-04-10 12:25PM EDT | 109.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | - | 1 | 232.81% |
| NET240419C00110000 | 2024-04-18 11:19AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,620 | 175.00% |
| NET240419C00115000 | 2024-04-19 12:58PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,846 | 200.00% |
| NET240419C00120000 | 2024-04-18 9:31AM EDT | 120.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 10 | 3,366 | 225.00% |
| NET240419C00125000 | 2024-04-15 11:42AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,001 | 250.00% |
| NET240419C00130000 | 2024-04-17 9:36AM EDT | 130.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 1,105 | 275.00% |
| NET240419C00135000 | 2024-04-08 10:24AM EDT | 135.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 188 | 375.00% |
| NET240419C00140000 | 2024-03-18 10:24AM EDT | 140.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 157 | 395.31% |
| NET240419C00145000 | 2024-04-01 9:30AM EDT | 145.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 3 | 22 | 439.06% |
| NET240419C00150000 | 2024-04-11 3:21PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 150 | 350.00% |
| NET240419C00155000 | 2024-03-20 10:32AM EDT | 155.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 7 | 487.50% |
| NET240419C00160000 | 2024-03-07 12:01PM EDT | 160.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 3 | 4 | 625.00% |
| NET240419C00165000 | 2024-03-05 1:19PM EDT | 165.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 36 | 656.25% |
| NET240419C00170000 | 2024-04-16 9:47AM EDT | 170.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 170 | 484.38% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240419P00040000 | 2024-02-28 12:48PM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 475.00% |
| NET240419P00045000 | 2024-04-10 10:33AM EDT | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 13 | 443.75% |
| NET240419P00050000 | 2024-04-19 11:10AM EDT | 50.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 6 | 57 | 384.38% |
| NET240419P00055000 | 2024-04-17 12:41PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 275.00% |
| NET240419P00060000 | 2024-04-08 3:06PM EDT | 60.00 | 0.01 | 0.00 | 0.25 | -0.02 | -66.67% | 10 | 55 | 333.59% |
| NET240419P00065000 | 2024-04-18 1:58PM EDT | 65.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 358 | 203.13% |
| NET240419P00070000 | 2024-04-18 9:30AM EDT | 70.00 | 0.06 | 0.00 | 0.06 | +0.05 | +500.00% | 5 | 716 | 157.81% |
| NET240419P00075000 | 2024-04-19 3:44PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 27 | 1,083 | 84.38% |
| NET240419P00078000 | 2024-04-19 2:46PM EDT | 78.00 | 0.01 | 0.00 | 0.25 | -0.06 | -85.71% | 11 | 26 | 96.88% |
| NET240419P00080000 | 2024-04-19 3:51PM EDT | 80.00 | 0.01 | 0.01 | 0.07 | -0.02 | -66.67% | 89 | 981 | 55.08% |
| NET240419P00081000 | 2024-04-19 3:32PM EDT | 81.00 | 0.01 | 0.00 | 0.25 | -0.04 | -80.00% | 46 | 91 | 57.42% |
| NET240419P00082000 | 2024-04-19 3:21PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 128 | 1,417 | 24.22% |
| NET240419P00083000 | 2024-04-19 3:58PM EDT | 83.00 | 0.02 | 0.02 | 0.06 | -0.07 | -77.78% | 520 | 638 | 21.88% |
| NET240419P00084000 | 2024-04-19 3:57PM EDT | 84.00 | 0.14 | 0.00 | 0.10 | -0.03 | -17.65% | 791 | 505 | 8.20% |
| NET240419P00085000 | 2024-04-19 3:58PM EDT | 85.00 | 1.45 | 0.59 | 1.44 | +1.16 | +400.00% | 724 | 9,669 | 52.15% |
| NET240419P00086000 | 2024-04-19 3:44PM EDT | 86.00 | 2.10 | 1.43 | 2.80 | +1.49 | +244.26% | 640 | 668 | 94.73% |
| NET240419P00087000 | 2024-04-19 3:53PM EDT | 87.00 | 3.30 | 2.51 | 3.45 | +2.17 | +192.04% | 176 | 532 | 89.45% |
| NET240419P00088000 | 2024-04-19 3:56PM EDT | 88.00 | 4.26 | 2.93 | 5.30 | +2.32 | +119.59% | 293 | 409 | 75.78% |
| NET240419P00089000 | 2024-04-19 3:13PM EDT | 89.00 | 5.20 | 4.30 | 6.45 | +2.35 | +82.46% | 68 | 381 | 114.06% |
| NET240419P00090000 | 2024-04-19 3:55PM EDT | 90.00 | 6.00 | 4.30 | 8.00 | +2.35 | +64.38% | 371 | 3,215 | 105.08% |
| NET240419P00091000 | 2024-04-19 3:28PM EDT | 91.00 | 7.00 | 5.45 | 7.90 | +2.52 | +56.25% | 47 | 456 | 185.55% |
| NET240419P00092000 | 2024-04-19 1:16PM EDT | 92.00 | 7.59 | 6.25 | 9.05 | +1.98 | +35.29% | 30 | 116 | 211.72% |
| NET240419P00093000 | 2024-04-19 3:43PM EDT | 93.00 | 9.59 | 7.60 | 10.10 | +3.09 | +47.54% | 55 | 1,193 | 229.98% |
| NET240419P00094000 | 2024-04-19 2:03PM EDT | 94.00 | 9.86 | 8.40 | 11.00 | +2.38 | +31.82% | 30 | 252 | 235.94% |
| NET240419P00095000 | 2024-04-19 3:55PM EDT | 95.00 | 10.80 | 9.10 | 12.20 | +2.40 | +28.57% | 559 | 4,748 | 265.63% |
| NET240419P00096000 | 2024-04-19 12:05PM EDT | 96.00 | 12.47 | 10.15 | 13.50 | +2.86 | +29.76% | 20 | 64 | 302.34% |
| NET240419P00097000 | 2024-04-19 12:42PM EDT | 97.00 | 12.65 | 11.25 | 14.95 | +1.96 | +18.33% | 5 | 57 | 172.66% |
| NET240419P00098000 | 2024-04-18 3:02PM EDT | 98.00 | 11.94 | 11.90 | 15.70 | 0.00 | - | 1,020 | 31 | 344.34% |
| NET240419P00099000 | 2024-04-18 3:02PM EDT | 99.00 | 12.35 | 13.50 | 16.15 | 0.00 | - | 204 | 13 | 312.70% |
| NET240419P00100000 | 2024-04-19 2:47PM EDT | 100.00 | 16.90 | 14.50 | 16.85 | +3.14 | +22.82% | 1 | 1,289 | 297.07% |
| NET240419P00101000 | 2024-04-17 2:31PM EDT | 101.00 | 12.80 | 15.00 | 18.85 | 0.00 | - | 141 | 1 | 150.00% |
| NET240419P00102000 | 2024-04-18 3:02PM EDT | 102.00 | 15.25 | 16.00 | 19.90 | 0.00 | - | 30 | 0 | 173.44% |
| NET240419P00103000 | 2024-04-16 2:26PM EDT | 103.00 | 13.24 | 18.15 | 20.25 | 0.00 | - | 21 | 1 | 246.88% |
| NET240419P00104000 | 2024-04-17 2:08PM EDT | 104.00 | 15.05 | 18.70 | 21.95 | 0.00 | - | 62 | 0 | 276.17% |
| NET240419P00105000 | 2024-04-18 3:02PM EDT | 105.00 | 18.50 | 20.05 | 22.60 | 0.00 | - | 80 | 0 | 285.55% |
| NET240419P00106000 | 2024-04-10 10:51AM EDT | 106.00 | 10.70 | 20.40 | 23.60 | 0.00 | - | - | 0 | 223.44% |
| NET240419P00110000 | 2024-04-18 3:02PM EDT | 110.00 | 22.15 | 24.10 | 27.95 | 0.00 | - | 40 | 12 | 261.72% |
| NET240419P00114000 | 2024-04-11 10:11AM EDT | 114.00 | 19.60 | 27.80 | 31.95 | 0.00 | - | - | 0 | 546.29% |
| NET240419P00115000 | 2024-04-17 3:32PM EDT | 115.00 | 26.45 | 29.00 | 32.65 | 0.00 | - | 11 | 0 | 529.10% |
| NET240419P00120000 | 2024-02-20 4:17PM EDT | 120.00 | 23.90 | 22.35 | 24.95 | 0.00 | - | 8 | 49 | 0.00% |
| NET240419P00125000 | 2024-03-07 1:17PM EDT | 125.00 | 25.11 | 27.30 | 30.35 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.