Cloudflare, Inc. (NET)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510C00055000 | 2024-05-01 9:37AM EDT | 2024-05-10 | 33.30 | 16.45 | 18.75 | 0.00 | - | 1 | 1 | 210.16% |
| NET240517C00055000 | 2024-05-08 12:58PM EDT | 2024-05-17 | 17.60 | 17.15 | 17.90 | -2.05 | -10.43% | 1 | 89 | 87.89% |
| NET240607C00055000 | 2024-05-06 3:45PM EDT | 2024-06-07 | 19.00 | 17.20 | 19.05 | 0.00 | - | 2 | 7 | 76.07% |
| NET240621C00055000 | 2024-05-07 2:23PM EDT | 2024-06-21 | 19.50 | 17.85 | 18.50 | 0.00 | - | 3 | 488 | 64.06% |
| NET240719C00055000 | 2024-05-08 12:04PM EDT | 2024-07-19 | 18.64 | 18.40 | 18.90 | -1.32 | -6.61% | 2 | 3 | 58.35% |
| NET240816C00055000 | 2024-05-07 2:01PM EDT | 2024-08-16 | 20.77 | 19.20 | 19.70 | 0.00 | - | 2 | 10 | 59.33% |
| NET240920C00055000 | 2024-05-08 3:50PM EDT | 2024-09-20 | 20.44 | 19.85 | 20.45 | -0.76 | -3.58% | 1 | 16 | 57.62% |
| NET241115C00055000 | 2024-04-17 3:33PM EDT | 2024-11-15 | 37.10 | 21.70 | 22.15 | 0.00 | - | - | 1 | 61.12% |
| NET241220C00055000 | 2024-03-08 12:43PM EDT | 2024-12-20 | 49.45 | 43.80 | 46.05 | 0.00 | - | 5 | 6 | 196.64% |
| NET250117C00055000 | 2024-05-06 9:43AM EDT | 2025-01-17 | 25.68 | 21.00 | 23.40 | 0.00 | - | 1 | 300 | 54.63% |
| NET250620C00055000 | 2024-04-30 11:07AM EDT | 2025-06-20 | 44.35 | 26.45 | 26.90 | 0.00 | - | 2 | 15 | 62.92% |
| NET251219C00055000 | 2024-05-08 9:52AM EDT | 2025-12-19 | 30.64 | 29.60 | 30.25 | -0.53 | -1.70% | 1 | 61 | 63.98% |
| NET260116C00055000 | 2024-05-08 11:42AM EDT | 2026-01-16 | 30.23 | 29.10 | 30.70 | -1.21 | -3.85% | 1 | 71 | 62.42% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510P00055000 | 2024-05-06 10:00AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 89 | 143.75% |
| NET240517P00055000 | 2024-05-07 2:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 390 | 1,649 | 67.19% |
| NET240524P00055000 | 2024-05-07 2:13PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1,110 | 1,166 | 56.25% |
| NET240531P00055000 | 2024-05-07 3:53PM EDT | 2024-05-31 | 0.09 | 0.03 | 0.15 | +0.01 | +12.50% | 10 | 27 | 56.64% |
| NET240607P00055000 | 2024-05-03 11:59AM EDT | 2024-06-07 | 0.13 | 0.03 | 0.75 | 0.00 | - | 4 | 3 | 66.21% |
| NET240614P00055000 | 2024-05-03 2:55PM EDT | 2024-06-14 | 0.13 | 0.04 | 0.75 | 0.00 | - | 210 | 10 | 59.77% |
| NET240621P00055000 | 2024-05-08 1:58PM EDT | 2024-06-21 | 0.25 | 0.20 | 0.30 | +0.06 | +31.58% | 5 | 1,568 | 51.47% |
| NET240719P00055000 | 2024-05-08 3:41PM EDT | 2024-07-19 | 0.46 | 0.45 | 0.48 | +0.05 | +12.20% | 1,640 | 399 | 44.92% |
| NET240816P00055000 | 2024-05-07 3:26PM EDT | 2024-08-16 | 1.28 | 1.23 | 1.26 | +0.14 | +12.28% | 3 | 276 | 50.12% |
| NET240920P00055000 | 2024-05-06 3:17PM EDT | 2024-09-20 | 1.67 | 1.70 | 1.76 | 0.00 | - | 13 | 468 | 48.67% |
| NET241115P00055000 | 2024-05-08 12:01PM EDT | 2024-11-15 | 2.95 | 2.89 | 2.97 | +0.10 | +3.51% | 10 | 24 | 50.18% |
| NET241220P00055000 | 2024-05-06 9:33AM EDT | 2024-12-20 | 3.25 | 3.30 | 3.45 | 0.00 | - | 1 | 157 | 49.62% |
| NET250117P00055000 | 2024-05-03 3:47PM EDT | 2025-01-17 | 3.65 | 3.60 | 3.70 | 0.00 | - | 83 | 4,725 | 48.35% |
| NET250620P00055000 | 2024-05-08 2:40PM EDT | 2025-06-20 | 6.00 | 5.90 | 6.15 | 0.00 | - | 8 | 27 | 49.48% |
| NET251219P00055000 | 2024-05-03 10:28AM EDT | 2025-12-19 | 8.25 | 8.00 | 8.45 | 0.00 | - | 5 | 110 | 49.55% |
| NET260116P00055000 | 2024-05-06 9:52AM EDT | 2026-01-16 | 8.24 | 8.25 | 8.55 | 0.00 | - | 2 | 177 | 48.77% |
© 2024 Yahoo. All rights reserved.