Cloudflare, Inc. (NET)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510C00050000 | 2024-05-08 2:37PM EDT | 2024-05-10 | 22.20 | 22.10 | 23.15 | -1.67 | -7.00% | 20 | 20 | 278.13% |
| NET240517C00050000 | 2024-05-07 1:28PM EDT | 2024-05-17 | 23.93 | 22.40 | 23.00 | 0.00 | - | 58 | 77 | 140.23% |
| NET240621C00050000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 24.49 | 22.60 | 23.30 | 0.00 | - | 3 | 144 | 73.58% |
| NET240719C00050000 | 2024-05-08 10:08AM EDT | 2024-07-19 | 23.36 | 22.85 | 23.80 | -37.64 | -61.70% | - | 9 | 66.33% |
| NET240816C00050000 | 2024-05-07 2:06PM EDT | 2024-08-16 | 24.88 | 23.70 | 24.15 | 0.00 | - | 1 | 13 | 65.80% |
| NET240920C00050000 | 2024-05-08 3:52PM EDT | 2024-09-20 | 23.67 | 24.30 | 24.85 | -2.40 | -9.21% | 2 | 7 | 64.16% |
| NET241220C00050000 | 2024-04-08 10:47AM EDT | 2024-12-20 | 48.85 | 25.70 | 26.75 | 0.00 | - | 5 | 5 | 62.39% |
| NET250117C00050000 | 2024-05-03 1:00PM EDT | 2025-01-17 | 27.40 | 25.65 | 27.05 | 0.00 | - | 2 | 338 | 59.70% |
| NET250620C00050000 | 2024-05-06 3:18PM EDT | 2025-06-20 | 31.78 | 28.85 | 30.15 | 0.00 | - | 3 | 5 | 63.03% |
| NET251219C00050000 | 2024-05-08 9:46AM EDT | 2025-12-19 | 33.32 | 31.80 | 33.20 | -1.78 | -5.07% | 1 | 56 | 64.36% |
| NET260116C00050000 | 2024-05-06 11:26AM EDT | 2026-01-16 | 35.80 | 31.90 | 33.90 | 0.00 | - | 9 | 101 | 64.42% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510P00050000 | 2024-05-03 1:10PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 87 | 175.00% |
| NET240517P00050000 | 2024-05-07 12:24PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 880 | 98.44% |
| NET240524P00050000 | 2024-04-30 3:14PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.50 | 0.00 | - | - | 0 | 105.08% |
| NET240531P00050000 | 2024-05-03 11:12AM EDT | 2024-05-31 | 0.08 | 0.01 | 0.16 | 0.00 | - | 1 | 1 | 72.66% |
| NET240621P00050000 | 2024-05-08 11:20AM EDT | 2024-06-21 | 0.11 | 0.06 | 0.13 | -0.01 | -8.33% | 10 | 563 | 53.52% |
| NET240719P00050000 | 2024-05-08 1:01PM EDT | 2024-07-19 | 0.21 | 0.12 | 0.31 | -0.03 | -12.50% | 32 | 94 | 51.76% |
| NET240816P00050000 | 2024-05-08 3:46PM EDT | 2024-08-16 | 0.67 | 0.65 | 0.88 | +0.06 | +9.84% | 9 | 145 | 54.30% |
| NET240920P00050000 | 2024-05-08 3:50PM EDT | 2024-09-20 | 0.96 | 0.96 | 1.01 | -0.02 | -2.04% | 212 | 38 | 50.10% |
| NET241115P00050000 | 2024-05-08 1:50PM EDT | 2024-11-15 | 1.88 | 1.83 | 1.89 | +0.08 | +4.44% | 210 | 469 | 51.47% |
| NET241220P00050000 | 2024-05-06 12:57PM EDT | 2024-12-20 | 2.20 | 2.19 | 2.27 | +0.03 | +1.38% | 1 | 98 | 50.49% |
| NET250117P00050000 | 2024-05-08 3:06PM EDT | 2025-01-17 | 2.46 | 2.40 | 2.48 | +0.07 | +2.93% | 1 | 1,080 | 49.56% |
| NET250620P00050000 | 2024-05-07 12:02PM EDT | 2025-06-20 | 4.35 | 4.40 | 4.60 | 0.00 | - | 3 | 38 | 50.29% |
| NET251219P00050000 | 2024-04-25 12:23PM EDT | 2025-12-19 | 5.45 | 6.25 | 6.60 | 0.00 | - | 2 | 149 | 50.61% |
| NET260116P00050000 | 2024-05-07 1:06PM EDT | 2026-01-16 | 6.48 | 6.50 | 6.75 | 0.00 | - | 6 | 438 | 50.05% |
© 2024 Yahoo. All rights reserved.