Cloudflare, Inc. (NET)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:54PM EDT. Market open.
Strike:80.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510C00080000 | 2024-05-08 1:33PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 274 | 1,272 | 53.52% |
| NET240517C00080000 | 2024-05-08 12:51PM EDT | 2024-05-17 | 0.17 | 0.13 | 0.17 | -0.24 | -58.54% | 61 | 1,352 | 41.80% |
| NET240524C00080000 | 2024-05-08 1:28PM EDT | 2024-05-24 | 0.39 | 0.36 | 0.41 | -0.38 | -49.35% | 116 | 140 | 40.53% |
| NET240531C00080000 | 2024-05-08 1:35PM EDT | 2024-05-31 | 0.86 | 0.82 | 0.87 | -0.50 | -36.76% | 154 | 261 | 43.99% |
| NET240607C00080000 | 2024-05-08 10:53AM EDT | 2024-06-07 | 1.30 | 1.11 | 1.40 | -0.51 | -28.18% | 7 | 80 | 47.07% |
| NET240614C00080000 | 2024-05-08 12:24PM EDT | 2024-06-14 | 1.55 | 1.44 | 1.51 | -0.66 | -29.86% | 1 | 449 | 43.97% |
| NET240621C00080000 | 2024-05-08 1:33PM EDT | 2024-06-21 | 1.74 | 1.72 | 1.76 | -0.62 | -26.27% | 1,644 | 3,722 | 43.38% |
| NET240719C00080000 | 2024-05-08 1:35PM EDT | 2024-07-19 | 2.75 | 2.76 | 2.81 | -0.75 | -21.43% | 442 | 551 | 43.29% |
| NET240816C00080000 | 2024-05-08 12:28PM EDT | 2024-08-16 | 4.95 | 4.75 | 4.90 | -0.70 | -12.39% | 110 | 213 | 50.82% |
| NET240920C00080000 | 2024-05-08 10:45AM EDT | 2024-09-20 | 6.15 | 5.85 | 6.00 | -0.60 | -8.89% | 24 | 182 | 50.17% |
| NET241115C00080000 | 2024-05-08 9:48AM EDT | 2024-11-15 | 8.85 | 8.35 | 8.50 | -0.75 | -7.81% | 1 | 87 | 54.26% |
| NET241220C00080000 | 2024-05-07 10:19AM EDT | 2024-12-20 | 10.90 | 9.25 | 9.40 | 0.00 | - | 10 | 454 | 53.86% |
| NET250117C00080000 | 2024-05-08 1:23PM EDT | 2025-01-17 | 10.05 | 9.90 | 10.05 | -1.02 | -9.21% | 14 | 865 | 53.52% |
| NET250620C00080000 | 2024-05-07 9:47AM EDT | 2025-06-20 | 14.62 | 14.15 | 14.45 | -0.83 | -5.37% | 10 | 27 | 56.45% |
| NET251219C00080000 | 2024-05-08 10:43AM EDT | 2025-12-19 | 18.60 | 18.25 | 19.75 | -0.90 | -4.62% | 3 | 165 | 60.00% |
| NET260116C00080000 | 2024-05-07 11:08AM EDT | 2026-01-16 | 19.10 | 18.70 | 19.10 | -1.60 | -7.73% | 1 | 501 | 58.36% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240510P00080000 | 2024-05-08 1:33PM EDT | 2024-05-10 | 7.72 | 7.50 | 8.15 | +2.17 | +39.10% | 30 | 263 | 73.63% |
| NET240517P00080000 | 2024-05-08 1:17PM EDT | 2024-05-17 | 7.80 | 7.70 | 8.00 | +1.64 | +26.62% | 24 | 1,172 | 49.22% |
| NET240524P00080000 | 2024-05-08 1:33PM EDT | 2024-05-24 | 7.94 | 7.35 | 8.60 | +1.32 | +19.94% | 14 | 64 | 53.42% |
| NET240531P00080000 | 2024-05-08 9:52AM EDT | 2024-05-31 | 7.89 | 7.30 | 9.55 | +1.27 | +19.18% | 5 | 27 | 61.16% |
| NET240607P00080000 | 2024-05-07 1:47PM EDT | 2024-06-07 | 7.45 | 7.50 | 10.20 | 0.00 | - | 2 | 10 | 62.62% |
| NET240614P00080000 | 2024-05-07 9:49AM EDT | 2024-06-14 | 8.40 | 7.50 | 9.55 | 0.00 | - | 4 | 6 | 48.61% |
| NET240621P00080000 | 2024-05-08 1:21PM EDT | 2024-06-21 | 8.90 | 8.90 | 9.10 | +1.20 | +15.58% | 60 | 3,382 | 39.31% |
| NET240719P00080000 | 2024-05-08 12:24PM EDT | 2024-07-19 | 9.55 | 9.75 | 9.90 | +1.14 | +13.56% | 3 | 321 | 38.21% |
| NET240816P00080000 | 2024-05-06 12:33PM EDT | 2024-08-16 | 10.50 | 11.35 | 11.55 | 0.00 | - | 180 | 1,080 | 44.29% |
| NET240920P00080000 | 2024-05-06 2:40PM EDT | 2024-09-20 | 12.10 | 12.10 | 12.30 | +0.75 | +6.61% | 3 | 873 | 42.60% |
| NET241115P00080000 | 2024-05-08 11:43AM EDT | 2024-11-15 | 14.05 | 14.05 | 14.20 | +0.47 | +3.46% | 1 | 374 | 45.13% |
| NET241220P00080000 | 2024-05-07 10:19AM EDT | 2024-12-20 | 13.55 | 14.55 | 14.75 | 0.00 | - | 10 | 48 | 43.95% |
| NET250117P00080000 | 2024-05-07 12:13PM EDT | 2025-01-17 | 15.00 | 14.95 | 15.15 | +0.85 | +6.01% | 3 | 3,415 | 43.13% |
| NET250620P00080000 | 2024-05-03 2:59PM EDT | 2025-06-20 | 17.67 | 17.85 | 19.70 | 0.00 | - | 8 | 39 | 48.98% |
| NET251219P00080000 | 2024-05-03 10:26AM EDT | 2025-12-19 | 20.30 | 20.35 | 20.75 | 0.00 | - | 2 | 31 | 43.62% |
| NET260116P00080000 | 2024-05-08 9:52AM EDT | 2026-01-16 | 20.55 | 20.60 | 20.95 | +0.45 | +2.24% | 20 | 687 | 43.16% |
© 2024 Yahoo. All rights reserved.