Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Cloudflare, Inc. (NET)

Compare
Time to buy NET?
115.73
+3.04
+(2.70%)
At close: 3:59:58 PM EDT
115.68
-0.05
(-0.04%)
After hours: 4:06:44 PM EDT
Time to buy NET?

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NET250404C00080000 3/31/2025 1:10 PM 80 30.38 32.85 35.60 0.00 0.00% 8 9 0.00%
NET250404C00085000 3/25/2025 3:00 PM 85 42.01 27.75 30.60 0.00 0.00% - 4 0.00%
NET250404C00090000 3/14/2025 9:52 AM 90 27.82 23.25 25.50 0.00 0.00% - 1 0.00%
NET250404C00097000 4/1/2025 10:02 AM 97 14.55 16.80 17.90 -16.55 -53.22% 2 1 0.00%
NET250404C00099000 3/28/2025 2:51 PM 99 14.88 14.90 15.75 0.00 0.00% 35 36 0.00%
NET250404C00100000 4/1/2025 2:14 PM 100 14.06 14.00 15.45 0.85 6.43% 52 2 0.00%
NET250404C00105000 4/1/2025 12:08 PM 105 9.81 9.70 10.00 3.98 68.27% 4 3 0.00%
NET250404C00106000 3/31/2025 11:32 AM 106 5.95 8.80 9.05 0.00 0.00% 4 5 0.00%
NET250404C00108000 4/1/2025 10:30 AM 108 6.25 7.05 7.40 1.70 37.36% 3 2 0.00%
NET250404C00109000 4/1/2025 11:10 AM 109 6.35 6.25 6.85 1.05 19.81% 3 44 37.40%
NET250404C00110000 4/1/2025 3:34 PM 110 5.69 5.45 6.20 1.18 26.16% 35 84 48.24%
NET250404C00111000 4/1/2025 11:04 AM 111 5.00 4.95 5.10 1.00 25.00% 13 182 39.01%
NET250404C00112000 4/1/2025 12:02 PM 112 4.15 4.30 4.55 0.90 27.69% 14 16 46.29%
NET250404C00113000 4/1/2025 11:16 AM 113 3.82 3.65 4.05 0.52 15.76% 4 32 51.22%
NET250404C00114000 4/1/2025 2:01 PM 114 2.90 2.99 3.15 0.17 6.23% 22 60 45.36%
NET250404C00115000 4/1/2025 3:27 PM 115 2.76 2.49 2.83 0.66 31.43% 390 2,113 50.81%
NET250404C00116000 4/1/2025 3:27 PM 116 2.27 2.13 2.31 0.37 19.47% 58 131 50.49%
NET250404C00117000 4/1/2025 2:59 PM 117 1.84 1.72 1.91 0.46 33.33% 179 103 51.32%
NET250404C00118000 4/1/2025 3:17 PM 118 1.60 1.35 1.64 0.26 19.40% 62 54 50.54%
NET250404C00119000 4/1/2025 3:19 PM 119 1.25 1.02 1.16 0.34 37.36% 12 18 50.15%
NET250404C00120000 4/1/2025 3:32 PM 120 0.89 0.80 0.92 0.16 21.92% 71 2,130 50.68%
NET250404C00121000 4/1/2025 1:32 PM 121 0.65 0.66 0.95 0.10 18.18% 14 66 53.52%
NET250404C00122000 4/1/2025 2:56 PM 122 0.63 0.49 0.70 0.25 65.79% 21 274 52.73%
NET250404C00123000 4/1/2025 3:05 PM 123 0.45 0.38 0.48 0.22 95.65% 12 30 52.05%
NET250404C00124000 4/1/2025 3:20 PM 124 0.32 0.27 0.31 0.08 33.33% 13 71 50.78%
NET250404C00125000 4/1/2025 1:04 PM 125 0.25 0.21 0.29 0.03 13.64% 83 530 52.93%
NET250404C00126000 4/1/2025 1:02 PM 126 0.15 0.15 0.22 -0.08 -34.78% 8 44 53.13%
NET250404C00127000 4/1/2025 2:03 PM 127 0.15 0.03 0.19 -0.01 -6.25% 11 59 51.17%
NET250404C00128000 4/1/2025 9:56 AM 128 0.10 0.00 0.19 0.00 0.00% 4 43 53.32%
NET250404C00129000 3/31/2025 3:54 PM 129 0.11 0.02 0.16 0.01 10.00% 1 36 56.06%
NET250404C00130000 4/1/2025 3:21 PM 130 0.08 0.07 0.10 0.00 0.00% 10 208 58.59%
NET250404C00131000 3/28/2025 2:34 PM 131 0.12 0.01 0.42 0.00 0.00% 8 26 73.54%
NET250404C00132000 4/1/2025 3:25 PM 132 0.04 0.04 0.41 -0.08 -66.67% 20 44 77.73%
NET250404C00133000 3/28/2025 2:57 PM 133 0.10 0.01 0.40 0.00 0.00% 9 415 79.69%
NET250404C00134000 4/1/2025 9:57 AM 134 0.05 0.00 0.05 0.00 0.00% 1 15 59.77%
NET250404C00135000 3/31/2025 2:04 PM 135 0.07 0.00 0.18 0.00 0.00% 5 233 74.61%
NET250404C00136000 3/27/2025 12:19 PM 136 0.28 0.00 0.36 0.00 0.00% 2 19 87.50%
NET250404C00137000 4/1/2025 10:51 AM 137 0.04 0.00 0.07 -0.21 -84.00% 2 15 70.31%
NET250404C00138000 3/28/2025 12:20 PM 138 0.05 0.00 0.35 0.00 0.00% 1 34 93.36%
NET250404C00139000 3/28/2025 10:35 AM 139 0.14 0.00 0.35 0.00 0.00% 6 50 96.29%
NET250404C00140000 4/1/2025 3:16 PM 140 0.01 0.01 0.05 -0.01 -50.00% 15 60 76.56%
NET250404C00141000 3/24/2025 2:06 PM 141 0.24 0.00 0.35 0.00 0.00% 1 2 102.34%
NET250404C00142000 3/25/2025 10:38 AM 142 0.69 0.00 0.34 0.00 0.00% 2 2 104.69%
NET250404C00143000 3/6/2025 12:27 PM 143 5.80 0.00 0.34 0.00 0.00% 2 4 107.62%
NET250404C00144000 3/25/2025 12:01 PM 144 0.30 0.00 0.34 0.00 0.00% 2 16 110.55%
NET250404C00145000 3/24/2025 1:00 PM 145 0.16 0.00 0.34 0.00 0.00% 20 36 113.28%
NET250404C00146000 3/25/2025 10:34 AM 146 0.33 0.00 0.34 0.00 0.00% 7 8 116.21%
NET250404C00147000 3/25/2025 10:08 AM 147 0.35 0.00 0.34 0.00 0.00% 2 4 118.95%
NET250404C00148000 3/6/2025 2:55 PM 148 2.84 0.00 0.34 0.00 0.00% - 9 121.68%
NET250404C00149000 3/25/2025 10:32 AM 149 0.19 0.00 0.34 0.00 0.00% 1 1 124.41%
NET250404C00150000 3/28/2025 2:35 PM 150 0.02 0.00 0.34 0.00 0.00% 3 66 127.15%
NET250404C00152500 3/31/2025 12:58 PM 152.5 0.01 0.00 0.34 0.00 0.00% 2 14 133.59%
NET250404C00155000 3/20/2025 1:21 PM 155 0.07 0.00 0.34 0.00 0.00% 6 17 140.04%
NET250404C00157500 3/11/2025 1:25 PM 157.5 0.53 0.00 0.05 0.00 0.00% 1 12 114.06%
NET250404C00160000 3/25/2025 10:03 AM 160 0.09 0.00 0.07 0.00 0.00% 1 55 123.44%
NET250404C00162500 3/24/2025 1:15 PM 162.5 0.02 0.00 0.33 0.00 0.00% 1 6 157.81%
NET250404C00165000 3/25/2025 10:16 AM 165 0.06 0.00 0.33 0.00 0.00% 2 6 163.67%
NET250404C00167500 3/3/2025 12:51 PM 167.5 2.84 0.00 0.33 0.00 0.00% 10 16 169.14%
NET250404C00170000 3/11/2025 12:29 PM 170 0.12 0.00 0.33 0.00 0.00% 1 17 174.80%
NET250404C00172500 3/31/2025 12:50 PM 172.5 0.01 0.00 0.21 0.00 0.00% 1 3 169.14%
NET250404C00175000 3/17/2025 1:24 PM 175 0.04 0.00 0.05 0.00 0.00% 1 264 147.66%
NET250404C00177500 3/27/2025 2:02 PM 177.5 0.05 0.00 0.10 -0.04 -44.44% 1 44 164.06%
NET250404C00180000 3/11/2025 1:31 PM 180 0.31 0.00 0.33 0.00 0.00% 1 10 196.09%
NET250404C00182500 3/7/2025 10:25 AM 182.5 0.77 0.00 0.33 0.00 0.00% 1 3 201.17%
NET250404C00185000 2/25/2025 11:01 AM 185 0.63 0.00 1.27 0.00 0.00% 4 4 256.45%
NET250404C00187500 3/3/2025 12:51 PM 187.5 0.88 0.00 0.33 0.00 0.00% 10 10 210.94%
NET250404C00192500 2/19/2025 2:31 PM 192.5 2.03 0.00 0.70 0.00 0.00% - 2 246.48%
NET250404C00195000 3/28/2025 1:41 PM 195 0.01 0.00 0.19 0.00 0.00% 1 11 209.38%
NET250404C00197500 2/25/2025 3:44 PM 197.5 0.54 0.00 0.85 0.00 0.00% 1 0 264.65%
NET250404C00200000 2/20/2025 9:58 AM 200 0.80 0.00 1.10 0.00 0.00% - 12 281.45%
NET250404C00205000 2/25/2025 3:44 PM 205 0.23 0.00 0.88 0.00 0.00% 1 2 280.66%
NET250404C00210000 2/25/2025 11:35 AM 210 0.01 0.00 0.60 0.00 0.00% 25 25 273.24%
NET250404C00215000 2/19/2025 9:41 AM 215 0.70 0.00 1.10 0.00 0.00% 1 1 310.16%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NET250404P00080000 3/24/2025 2:33 PM 80 0.02 0.00 0.34 0.00 0.00% 8 24 179.69%
NET250404P00090000 3/31/2025 10:50 AM 90 0.15 0.00 0.37 0.00 0.00% 3 34 131.25%
NET250404P00093000 3/31/2025 1:45 PM 93 0.21 0.02 0.41 0.00 0.00% 16 23 119.92%
NET250404P00095000 3/31/2025 3:56 PM 95 0.11 0.03 0.43 0.00 0.00% 29 42 111.72%
NET250404P00097000 3/31/2025 1:42 PM 97 0.30 0.01 0.27 0.00 0.00% 22 44 92.77%
NET250404P00098000 3/31/2025 12:47 PM 98 0.40 0.05 0.24 0.00 0.00% 10 139 88.67%
NET250404P00099000 4/1/2025 11:22 AM 99 0.17 0.01 0.23 -0.39 -69.64% 21 3 81.45%
NET250404P00100000 4/1/2025 12:45 PM 100 0.21 0.18 0.23 -0.16 -43.24% 286 534 85.35%
NET250404P00101000 4/1/2025 12:11 PM 101 0.23 0.18 0.38 -0.27 -54.00% 202 206 86.13%
NET250404P00102000 4/1/2025 10:54 AM 102 0.31 0.00 0.40 -0.13 -29.55% 1 53 75.39%
NET250404P00103000 4/1/2025 11:17 AM 103 0.35 0.29 0.50 -1.14 -76.51% 5 31 83.01%
NET250404P00104000 4/1/2025 1:40 PM 104 0.45 0.39 0.48 -0.50 -52.63% 22 51 79.79%
NET250404P00105000 4/1/2025 3:16 PM 105 0.48 0.34 0.62 -0.44 -47.83% 163 1,088 76.47%
NET250404P00106000 3/31/2025 3:59 PM 106 1.13 0.59 0.79 0.00 0.00% 31 14 79.49%
NET250404P00107000 4/1/2025 2:55 PM 107 0.72 0.77 0.85 -0.71 -49.65% 166 172 77.83%
NET250404P00108000 4/1/2025 12:11 PM 108 0.97 0.85 1.11 -0.65 -40.12% 10 48 77.10%
NET250404P00109000 4/1/2025 11:08 AM 109 1.32 1.06 1.27 -0.81 -38.03% 10 37 75.98%
NET250404P00110000 4/1/2025 3:16 PM 110 1.29 1.35 1.47 -1.22 -48.61% 125 130 75.68%
NET250404P00111000 4/1/2025 11:08 AM 111 1.81 1.54 1.79 -1.10 -37.80% 3 16 74.76%
NET250404P00112000 4/1/2025 3:01 PM 112 1.99 2.06 2.35 -0.96 -32.54% 25 35 79.54%
NET250404P00113000 4/1/2025 2:57 PM 113 2.30 2.47 2.60 -1.85 -44.58% 27 140 78.37%
NET250404P00114000 4/1/2025 11:08 AM 114 2.99 2.81 3.30 -1.57 -34.43% 4 63 80.47%
NET250404P00115000 4/1/2025 12:20 PM 115 3.30 3.35 3.55 -1.74 -34.52% 5 64 78.96%
NET250404P00116000 4/1/2025 1:02 PM 116 4.10 3.90 4.15 -2.86 -41.09% 2 20 80.37%
NET250404P00117000 4/1/2025 2:50 PM 117 4.60 4.45 4.75 -3.15 -40.65% 2 38 80.96%
NET250404P00118000 3/31/2025 3:50 PM 118 6.68 5.15 5.40 0.00 0.00% 5 23 82.76%
NET250404P00119000 3/31/2025 3:38 PM 119 7.72 5.20 5.95 0.00 0.00% 6 25 75.78%
NET250404P00120000 4/1/2025 1:30 PM 120 7.40 6.45 6.70 -2.12 -22.27% 1 570 83.15%
NET250404P00121000 3/31/2025 3:18 PM 121 9.75 7.25 7.60 0.00 0.00% 22 59 86.72%
NET250404P00122000 3/31/2025 2:12 PM 122 10.42 7.95 8.35 0.00 0.00% 20 53 86.87%
NET250404P00123000 3/28/2025 10:56 AM 123 9.58 8.95 10.25 0.00 0.00% 2 14 103.86%
NET250404P00124000 4/1/2025 2:54 PM 124 9.97 9.65 10.55 -4.93 -33.09% 1 20 97.85%
NET250404P00125000 3/31/2025 9:54 AM 125 16.79 10.65 11.35 0.00 0.00% 1 43 101.03%
NET250404P00126000 3/31/2025 9:35 AM 126 17.77 11.55 12.35 0.00 0.00% 15 13 105.27%
NET250404P00127000 4/1/2025 11:36 AM 127 13.33 12.60 13.65 5.61 72.67% 3 10 115.38%
NET250404P00128000 3/21/2025 12:09 PM 128 11.04 13.35 14.50 0.00 0.00% 1 2 115.23%
NET250404P00129000 4/1/2025 2:33 PM 129 15.50 14.35 15.50 6.42 70.70% 2 14 120.31%
NET250404P00130000 4/1/2025 10:51 AM 130 16.62 15.40 16.60 -0.83 -4.76% 1 54 127.49%
NET250404P00131000 3/26/2025 10:13 AM 131 8.50 15.20 17.90 0.00 0.00% 1 3 118.75%
NET250404P00132000 3/26/2025 11:56 AM 132 10.45 17.00 18.85 0.00 0.00% 3 9 135.01%
NET250404P00134000 3/28/2025 1:12 PM 134 20.43 18.95 20.50 0.00 0.00% 4 1 137.99%
NET250404P00135000 4/1/2025 11:43 AM 135 21.00 20.35 21.40 0.45 2.19% 2 28 147.27%
NET250404P00136000 3/14/2025 11:48 AM 136 20.04 20.90 22.25 0.00 0.00% - 0 141.70%
NET250404P00138000 3/26/2025 9:49 AM 138 14.10 23.05 24.60 0.00 0.00% 1 0 158.64%
NET250404P00139000 3/31/2025 3:16 PM 139 27.10 24.00 25.60 0.00 0.00% 1 0 162.01%
NET250404P00140000 3/27/2025 9:33 AM 140 21.37 24.50 27.25 0.00 0.00% 2 0 168.65%
NET250404P00141000 3/31/2025 1:04 PM 141 30.55 25.15 28.30 0.00 0.00% 1 0 167.48%
NET250404P00143000 3/21/2025 12:20 PM 143 24.00 27.80 30.30 0.00 0.00% 1 1 186.72%
NET250404P00144000 3/13/2025 11:49 AM 144 29.50 28.55 31.30 0.00 0.00% - 0 186.38%
NET250404P00145000 3/27/2025 3:45 PM 145 25.85 29.25 32.30 0.00 0.00% 1 0 184.86%
NET250404P00146000 3/13/2025 9:45 AM 146 32.00 30.55 33.30 0.00 0.00% 2 4 194.04%
NET250404P00147000 3/12/2025 9:30 AM 147 23.54 31.35 34.30 0.00 0.00% 3 1 194.19%
NET250404P00148000 3/3/2025 10:40 AM 148 8.75 32.15 35.30 0.00 0.00% - 2 194.09%
NET250404P00149000 3/27/2025 9:33 AM 149 30.31 33.55 36.30 0.00 0.00% 2 1 205.23%
NET250404P00150000 3/21/2025 3:09 PM 150 31.40 34.55 37.30 0.00 0.00% 3 0 208.84%
NET250404P00152500 3/17/2025 3:36 PM 152.5 35.13 36.75 39.80 0.00 0.00% 3 0 211.91%
NET250404P00155000 3/27/2025 3:55 PM 155 37.30 39.60 42.30 0.00 0.00% 1 1 227.30%
NET250404P00157500 3/31/2025 9:35 AM 157.5 48.60 42.00 44.80 0.00 0.00% 1 7 233.74%
NET250404P00160000 3/27/2025 3:55 PM 160 42.79 44.30 47.30 0.00 0.00% 3 7 237.79%
NET250404P00162500 3/13/2025 11:49 AM 162.5 47.59 46.65 49.80 0.00 0.00% 1 1 242.48%
NET250404P00165000 3/14/2025 3:42 PM 165 49.45 49.40 52.30 0.00 0.00% 1 1 255.47%
NET250404P00167500 3/27/2025 3:55 PM 167.5 50.30 51.65 54.80 0.00 0.00% - 0 257.52%
NET250404P00170000 2/28/2025 9:33 AM 170 31.58 0.00 0.00 0.00 0.00% 1 0 0.00%
NET250404P00175000 2/20/2025 12:32 PM 175 24.10 54.50 57.25 0.00 0.00% 1 0 0.00%

Related Tickers

CRWD CrowdStrike Holdings, Inc.
362.38
+2.78%
 
PANW Palo Alto Networks, Inc.
171.31
+0.39%
 
ZS Zscaler, Inc.
201.07
+1.34%
 
OKTA Okta, Inc.
104.69
-0.50%
 
MDB MongoDB, Inc.
176.61
+0.69%
 
CRWV CoreWeave, Inc.
52.57
+41.77%
 
FTNT Fortinet, Inc.
96.67
+0.43%
 
ORCL Oracle Corporation
141.98
+1.55%
 
MLGO MicroAlgo Inc.
22.60
-6.80%
 
AFRM Affirm Holdings, Inc.
45.51
+0.71%