Cloudflare, Inc. (NET)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510C00060000 | 2024-05-06 3:33PM EDT | 2024-05-10 | 12.80 | 11.85 | 13.45 | -1.45 | -10.18% | 1 | 14 | 132.81% |
| NET240517C00060000 | 2024-05-03 10:36AM EDT | 2024-05-17 | 14.16 | 12.35 | 13.00 | 0.00 | - | 2 | 74 | 74.61% |
| NET240607C00060000 | 2024-05-07 9:49AM EDT | 2024-06-07 | 13.80 | 12.60 | 13.65 | 0.00 | - | 1 | 5 | 56.40% |
| NET240614C00060000 | 2024-05-03 10:52AM EDT | 2024-06-14 | 15.34 | 12.90 | 13.60 | 0.00 | - | 1 | 1 | 53.66% |
| NET240621C00060000 | 2024-05-08 10:27AM EDT | 2024-06-21 | 13.45 | 12.45 | 13.65 | -1.95 | -12.66% | 3 | 1,003 | 56.62% |
| NET240719C00060000 | 2024-05-08 2:54PM EDT | 2024-07-19 | 14.18 | 13.85 | 14.95 | -2.22 | -13.54% | 5 | 26 | 53.74% |
| NET240816C00060000 | 2024-05-07 2:18PM EDT | 2024-08-16 | 16.83 | 14.60 | 15.75 | 0.00 | - | 2 | 15 | 53.05% |
| NET240920C00060000 | 2024-05-06 1:48PM EDT | 2024-09-20 | 18.40 | 15.00 | 16.80 | 0.00 | - | 1 | 14 | 51.31% |
| NET241115C00060000 | 2024-05-08 12:27PM EDT | 2024-11-15 | 18.70 | 17.55 | 18.70 | -1.10 | -5.56% | 1 | 112 | 56.79% |
| NET241220C00060000 | 2024-05-07 10:12AM EDT | 2024-12-20 | 21.02 | 19.05 | 19.45 | 0.00 | - | 13 | 16 | 58.33% |
| NET250117C00060000 | 2024-05-08 12:07PM EDT | 2025-01-17 | 20.05 | 18.15 | 20.05 | -1.45 | -6.74% | 5 | 1,717 | 54.26% |
| NET250620C00060000 | 2024-05-08 3:03PM EDT | 2025-06-20 | 23.45 | 23.50 | 23.95 | -1.55 | -6.20% | 4 | 23 | 61.18% |
| NET251219C00060000 | 2024-04-17 3:22PM EDT | 2025-12-19 | 41.20 | 26.05 | 27.65 | 0.00 | - | 1 | 181 | 61.20% |
| NET260116C00060000 | 2024-05-07 3:31PM EDT | 2026-01-16 | 28.93 | 26.55 | 28.05 | 0.00 | - | 2 | 121 | 61.26% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510P00060000 | 2024-05-03 2:30PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 203 | 87.50% |
| NET240517P00060000 | 2024-05-08 12:23PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.08 | -0.01 | -20.00% | 37 | 2,356 | 55.47% |
| NET240524P00060000 | 2024-05-03 3:28PM EDT | 2024-05-24 | 0.12 | 0.03 | 1.00 | 0.00 | - | 49 | 17 | 70.41% |
| NET240531P00060000 | 2024-05-08 10:29AM EDT | 2024-05-31 | 0.23 | 0.17 | 0.29 | +0.01 | +4.55% | 9 | 60 | 51.07% |
| NET240607P00060000 | 2024-05-08 1:15PM EDT | 2024-06-07 | 0.28 | 0.24 | 0.31 | +0.05 | +21.74% | 5 | 78 | 45.70% |
| NET240614P00060000 | 2024-05-08 3:30PM EDT | 2024-06-14 | 0.46 | 0.41 | 0.48 | +0.02 | +4.55% | 45 | 5 | 46.19% |
| NET240621P00060000 | 2024-05-08 3:41PM EDT | 2024-06-21 | 0.58 | 0.57 | 0.61 | +0.14 | +31.82% | 43 | 2,578 | 45.41% |
| NET240719P00060000 | 2024-05-08 3:48PM EDT | 2024-07-19 | 1.02 | 1.01 | 1.05 | +0.13 | +14.61% | 1,639 | 547 | 42.41% |
| NET240816P00060000 | 2024-05-08 3:57PM EDT | 2024-08-16 | 2.21 | 2.19 | 2.22 | +0.18 | +8.87% | 171 | 509 | 48.34% |
| NET240920P00060000 | 2024-05-08 11:29AM EDT | 2024-09-20 | 2.89 | 2.82 | 3.35 | +0.25 | +9.47% | 11 | 2,235 | 50.56% |
| NET241115P00060000 | 2024-05-07 12:27PM EDT | 2024-11-15 | 4.12 | 4.30 | 4.40 | 0.00 | - | 2 | 654 | 49.12% |
| NET241220P00060000 | 2024-05-07 3:07PM EDT | 2024-12-20 | 4.88 | 4.80 | 5.35 | +0.23 | +4.95% | 1 | 300 | 50.46% |
| NET250117P00060000 | 2024-05-08 3:48PM EDT | 2025-01-17 | 5.19 | 5.15 | 5.30 | +0.14 | +2.77% | 3 | 11,543 | 47.35% |
| NET250620P00060000 | 2024-05-08 2:57PM EDT | 2025-06-20 | 7.80 | 7.70 | 7.95 | +0.30 | +4.00% | 2 | 567 | 48.06% |
| NET251219P00060000 | 2024-05-03 2:41PM EDT | 2025-12-19 | 10.23 | 9.90 | 10.40 | 0.00 | - | 2 | 115 | 48.05% |
| NET260116P00060000 | 2024-05-07 12:50PM EDT | 2026-01-16 | 10.14 | 10.05 | 10.65 | 0.00 | - | 2 | 227 | 47.75% |
© 2024 Yahoo. All rights reserved.