Cloudflare, Inc. (NET)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
Strike:70.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510C00070000 | 2024-05-08 1:28PM EDT | 2024-05-10 | 2.55 | 2.50 | 2.70 | -1.50 | -37.04% | 3 | 149 | 44.24% |
| NET240517C00070000 | 2024-05-08 2:01PM EDT | 2024-05-17 | 3.29 | 3.15 | 3.30 | -1.14 | -25.73% | 9 | 416 | 39.99% |
| NET240524C00070000 | 2024-05-07 1:04PM EDT | 2024-05-24 | 5.15 | 3.75 | 3.85 | 0.00 | - | 7 | 64 | 40.53% |
| NET240531C00070000 | 2024-05-08 2:18PM EDT | 2024-05-31 | 4.50 | 4.45 | 4.60 | -1.50 | -25.00% | 102 | 22 | 45.02% |
| NET240607C00070000 | 2024-05-08 2:39PM EDT | 2024-06-07 | 4.90 | 4.90 | 5.30 | -1.70 | -25.76% | 15 | 17 | 48.39% |
| NET240614C00070000 | 2024-05-06 1:32PM EDT | 2024-06-14 | 7.20 | 3.70 | 5.50 | 0.00 | - | 6 | 3 | 45.95% |
| NET240621C00070000 | 2024-05-08 3:00PM EDT | 2024-06-21 | 5.65 | 5.70 | 5.80 | -1.40 | -19.86% | 110 | 273 | 45.31% |
| NET240719C00070000 | 2024-05-08 1:30PM EDT | 2024-07-19 | 6.90 | 6.90 | 7.00 | -1.26 | -15.44% | 101 | 143 | 45.23% |
| NET240816C00070000 | 2024-05-08 2:36PM EDT | 2024-08-16 | 9.07 | 9.05 | 9.20 | -1.13 | -11.08% | 28 | 62 | 52.92% |
| NET240920C00070000 | 2024-05-08 1:29PM EDT | 2024-09-20 | 10.20 | 10.20 | 10.35 | -1.47 | -12.60% | 73 | 137 | 52.36% |
| NET241115C00070000 | 2024-05-08 12:01PM EDT | 2024-11-15 | 12.90 | 12.65 | 12.80 | -1.60 | -11.03% | 11 | 20 | 56.21% |
| NET241220C00070000 | 2024-05-07 12:35PM EDT | 2024-12-20 | 15.00 | 13.50 | 13.70 | 0.00 | - | 2 | 15 | 55.70% |
| NET250117C00070000 | 2024-05-08 2:09PM EDT | 2025-01-17 | 14.22 | 14.20 | 14.35 | -1.88 | -11.68% | 17 | 3,082 | 55.48% |
| NET250620C00070000 | 2024-05-03 1:04PM EDT | 2025-06-20 | 19.25 | 17.10 | 18.95 | 0.00 | - | 3 | 7 | 56.76% |
| NET251219C00070000 | 2024-05-08 9:31AM EDT | 2025-12-19 | 23.40 | 22.20 | 22.60 | -0.61 | -2.54% | 1 | 163 | 60.07% |
| NET260116C00070000 | 2024-05-07 3:24PM EDT | 2026-01-16 | 24.12 | 22.65 | 23.25 | 0.00 | - | 1 | 474 | 60.30% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510P00070000 | 2024-05-08 3:22PM EDT | 2024-05-10 | 0.18 | 0.17 | 0.19 | +0.08 | +80.00% | 311 | 6,301 | 36.33% |
| NET240517P00070000 | 2024-05-08 3:03PM EDT | 2024-05-17 | 0.84 | 0.77 | 0.81 | +0.34 | +68.00% | 149 | 5,496 | 37.16% |
| NET240524P00070000 | 2024-05-08 3:06PM EDT | 2024-05-24 | 1.32 | 1.24 | 1.30 | +0.43 | +48.31% | 30 | 320 | 37.45% |
| NET240531P00070000 | 2024-05-08 3:03PM EDT | 2024-05-31 | 2.02 | 1.88 | 1.98 | +0.54 | +36.49% | 213 | 176 | 41.50% |
| NET240607P00070000 | 2024-05-08 11:35AM EDT | 2024-06-07 | 2.33 | 2.28 | 2.48 | +0.34 | +17.09% | 6 | 268 | 42.82% |
| NET240614P00070000 | 2024-05-07 11:34AM EDT | 2024-06-14 | 2.20 | 2.63 | 2.75 | 0.00 | - | 3 | 23 | 41.72% |
| NET240621P00070000 | 2024-05-08 3:13PM EDT | 2024-06-21 | 2.96 | 2.93 | 2.98 | +0.53 | +21.81% | 2,312 | 3,726 | 40.72% |
| NET240719P00070000 | 2024-05-08 2:35PM EDT | 2024-07-19 | 3.95 | 3.80 | 3.90 | +0.60 | +17.91% | 23 | 536 | 39.40% |
| NET240816P00070000 | 2024-05-07 3:35PM EDT | 2024-08-16 | 5.18 | 5.70 | 5.80 | 0.00 | - | 58 | 467 | 46.46% |
| NET240920P00070000 | 2024-05-08 2:42PM EDT | 2024-09-20 | 6.59 | 6.50 | 6.65 | +0.39 | +6.29% | 9 | 113 | 45.03% |
| NET241115P00070000 | 2024-05-08 2:27PM EDT | 2024-11-15 | 8.45 | 8.40 | 8.50 | +0.59 | +7.51% | 3 | 292 | 47.05% |
| NET241220P00070000 | 2024-05-08 1:09PM EDT | 2024-12-20 | 9.05 | 8.95 | 9.10 | +0.55 | +6.47% | 1 | 582 | 46.00% |
| NET250117P00070000 | 2024-05-08 2:52PM EDT | 2025-01-17 | 9.37 | 9.25 | 9.50 | +0.37 | +4.11% | 3 | 1,118 | 45.13% |
| NET250620P00070000 | 2024-05-08 10:26AM EDT | 2025-06-20 | 12.40 | 12.20 | 12.50 | +0.40 | +3.33% | 2 | 55 | 45.89% |
| NET251219P00070000 | 2024-05-03 9:47AM EDT | 2025-12-19 | 14.95 | 14.75 | 15.10 | 0.00 | - | 1 | 136 | 45.65% |
| NET260116P00070000 | 2024-05-06 11:22AM EDT | 2026-01-16 | 14.50 | 15.05 | 15.30 | 0.00 | - | 1 | 603 | 45.17% |
© 2024 Yahoo. All rights reserved.