NYSE - Delayed Quote • USD
Cloudflare, Inc. (NET)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240524C00055000 | 5/14/2024 7:19 PM | 55 | 19.05 | 19.95 | 20.70 | 0.00 | 0.00% | 1 | 1 | 124.22% |
| NET240524C00065000 | 5/17/2024 6:05 PM | 65 | 10.00 | 10.00 | 10.70 | 1.17 | 13.25% | 1 | 12 | 68.16% |
| NET240524C00067000 | 5/17/2024 7:46 PM | 67 | 8.49 | 8.05 | 8.55 | 0.56 | 7.06% | 73 | 15 | 50.78% |
| NET240524C00068500 | 5/13/2024 4:50 PM | 68.5 | 5.20 | 6.25 | 7.10 | 0.00 | 0.00% | 1 | 2 | 63.87% |
| NET240524C00069000 | 5/17/2024 7:28 PM | 69 | 6.43 | 6.15 | 6.80 | 2.63 | 69.21% | 2 | 1 | 53.52% |
| NET240524C00070000 | 5/17/2024 2:32 PM | 70 | 6.22 | 5.15 | 5.55 | 0.21 | 3.49% | 25 | 108 | 50.78% |
| NET240524C00071000 | 5/15/2024 1:30 PM | 71 | 4.77 | 4.25 | 5.10 | 0.97 | 25.53% | 1 | 9 | 64.75% |
| NET240524C00071500 | 5/16/2024 6:16 PM | 71.5 | 4.50 | 3.90 | 4.95 | 0.00 | 0.00% | 7 | 12 | 54.39% |
| NET240524C00072000 | 5/17/2024 6:01 PM | 72 | 3.35 | 3.45 | 3.95 | -1.15 | -25.56% | 9 | 61 | 50.93% |
| NET240524C00072500 | 5/17/2024 3:50 PM | 72.5 | 3.55 | 3.05 | 3.20 | 1.26 | 55.02% | 1 | 117 | 38.18% |
| NET240524C00073000 | 5/17/2024 7:04 PM | 73 | 2.74 | 2.51 | 2.81 | -0.51 | -15.69% | 71 | 476 | 37.60% |
| NET240524C00074000 | 5/17/2024 7:52 PM | 74 | 2.01 | 1.97 | 2.07 | -0.61 | -23.28% | 1,226 | 252 | 35.84% |
| NET240524C00075000 | 5/17/2024 7:56 PM | 75 | 1.38 | 1.41 | 1.47 | -0.33 | -19.30% | 590 | 350 | 35.21% |
| NET240524C00076000 | 5/17/2024 7:59 PM | 76 | 0.96 | 0.96 | 1.03 | -0.27 | -21.95% | 487 | 347 | 35.69% |
| NET240524C00077000 | 5/17/2024 7:49 PM | 77 | 0.65 | 0.62 | 0.68 | -0.29 | -30.85% | 282 | 140 | 35.69% |
| NET240524C00078000 | 5/17/2024 7:56 PM | 78 | 0.38 | 0.40 | 0.44 | -0.22 | -36.67% | 242 | 292 | 36.08% |
| NET240524C00079000 | 5/17/2024 7:56 PM | 79 | 0.25 | 0.24 | 0.29 | -0.25 | -50.00% | 186 | 47 | 37.11% |
| NET240524C00080000 | 5/17/2024 7:59 PM | 80 | 0.17 | 0.15 | 0.19 | -0.11 | -39.29% | 123 | 300 | 38.18% |
| NET240524C00081000 | 5/17/2024 7:11 PM | 81 | 0.10 | 0.09 | 0.12 | -0.14 | -58.33% | 9 | 32 | 38.97% |
| NET240524C00082000 | 5/17/2024 7:42 PM | 82 | 0.08 | 0.03 | 0.09 | -0.10 | -55.56% | 29 | 83 | 41.21% |
| NET240524C00083000 | 5/16/2024 7:41 PM | 83 | 0.10 | 0.03 | 0.10 | -0.02 | -16.67% | 5 | 72 | 46.68% |
| NET240524C00084000 | 5/17/2024 7:18 PM | 84 | 0.04 | 0.03 | 0.10 | -0.06 | -60.00% | 20 | 45 | 51.17% |
| NET240524C00085000 | 5/17/2024 2:27 PM | 85 | 0.03 | 0.01 | 0.08 | -0.06 | -66.67% | 3 | 121 | 53.13% |
| NET240524C00086000 | 5/10/2024 1:32 PM | 86 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 3 | 62.31% |
| NET240524C00087000 | 5/15/2024 2:54 PM | 87 | 0.04 | 0.00 | 0.13 | 0.00 | 0.00% | 6 | 31 | 59.18% |
| NET240524C00088000 | 5/7/2024 3:44 PM | 88 | 0.16 | 0.00 | 0.14 | 0.00 | 0.00% | 10 | 30 | 63.67% |
| NET240524C00089000 | 5/17/2024 2:08 PM | 89 | 0.01 | 0.01 | 0.10 | -0.04 | -80.00% | 1 | 38 | 64.84% |
| NET240524C00090000 | 5/17/2024 4:26 PM | 90 | 0.01 | 0.01 | 0.10 | -0.04 | -80.00% | 13 | 61 | 68.36% |
| NET240524C00091000 | 5/10/2024 4:41 PM | 91 | 0.09 | 0.01 | 0.10 | 0.00 | 0.00% | 41 | 62 | 71.88% |
| NET240524C00092000 | 5/7/2024 3:43 PM | 92 | 0.08 | 0.01 | 0.08 | 0.00 | 0.00% | 2 | 20 | 73.44% |
| NET240524C00093000 | 5/3/2024 5:10 PM | 93 | 0.30 | 0.01 | 1.28 | 0.00 | 0.00% | 3 | 11 | 128.61% |
| NET240524C00094000 | 5/3/2024 7:34 PM | 94 | 0.12 | 0.01 | 1.25 | 0.00 | 0.00% | 4 | 4 | 132.32% |
| NET240524C00095000 | 5/13/2024 7:31 PM | 95 | 0.05 | 0.01 | 0.25 | 0.00 | 0.00% | 1 | 17 | 97.85% |
| NET240524C00096000 | 5/17/2024 1:30 PM | 96 | 0.06 | 0.01 | 0.27 | 0.00 | 0.00% | 5 | 12 | 102.73% |
| NET240524C00097000 | 5/17/2024 1:45 PM | 97 | 0.02 | 0.01 | 0.40 | -0.06 | -75.00% | 3 | 29 | 113.67% |
| NET240524C00098000 | 5/10/2024 2:19 PM | 98 | 0.10 | 0.01 | 1.27 | 0.00 | 0.00% | 1 | 6 | 150.10% |
| NET240524C00099000 | 5/17/2024 6:04 PM | 99 | 0.02 | 0.01 | 1.87 | -0.03 | -60.00% | 2 | 27 | 170.61% |
| NET240524C00100000 | 5/10/2024 6:23 PM | 100 | 0.29 | 0.01 | 0.46 | 0.00 | 0.00% | 1 | 62 | 127.54% |
| NET240524C00101000 | 5/9/2024 1:59 PM | 101 | 0.09 | 0.01 | 0.71 | 0.00 | 0.00% | 24 | 20 | 142.58% |
| NET240524C00102000 | 5/2/2024 6:53 PM | 102 | 2.79 | 0.01 | 1.25 | 0.00 | 0.00% | 2 | 6 | 165.63% |
| NET240524C00103000 | 5/3/2024 3:30 PM | 103 | 0.16 | 0.01 | 1.25 | 0.00 | 0.00% | 9 | 59 | 169.43% |
| NET240524C00104000 | 5/2/2024 6:51 PM | 104 | 2.37 | 0.01 | 1.25 | 0.00 | 0.00% | 2 | 15 | 173.24% |
| NET240524C00105000 | 5/6/2024 2:01 PM | 105 | 0.37 | 0.01 | 0.05 | 0.00 | 0.00% | 12 | 25 | 107.03% |
| NET240524C00106000 | 5/2/2024 5:07 PM | 106 | 2.13 | 0.01 | 1.25 | 0.00 | 0.00% | 6 | 3 | 180.66% |
| NET240524C00107000 | 5/17/2024 1:54 PM | 107 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 25 | 146 | 103.13% |
| NET240524C00108000 | 5/17/2024 6:44 PM | 108 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 151 | 373 | 106.25% |
| NET240524C00110000 | 5/17/2024 6:44 PM | 110 | 0.01 | 0.00 | 0.29 | -0.02 | -66.67% | 9 | 87 | 148.05% |
| NET240524C00115000 | 5/17/2024 5:54 PM | 115 | 0.01 | 0.00 | 0.22 | -1.01 | -99.02% | 1 | 11 | 155.47% |
| NET240524C00120000 | 5/16/2024 2:29 PM | 120 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 164 | 128.13% |
| NET240524C00125000 | 5/15/2024 2:18 PM | 125 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 106 | 151 | 137.50% |
| NET240524C00130000 | 5/16/2024 7:07 PM | 130 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 13 | 160.94% |
| NET240524C00140000 | 5/17/2024 1:45 PM | 140 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 40 | 165.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NET240524P00050000 | 4/30/2024 7:14 PM | 50 | 0.08 | 0.00 | 2.13 | 0.00 | 0.00% | - | 0 | 259.08% |
| NET240524P00055000 | 5/16/2024 7:06 PM | 55 | 0.01 | 0.00 | 0.19 | 0.00 | 0.00% | 5 | 1,171 | 124.22% |
| NET240524P00060000 | 5/16/2024 1:44 PM | 60 | 0.05 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 46 | 78.91% |
| NET240524P00062000 | 5/9/2024 2:28 PM | 62 | 0.08 | 0.00 | 1.28 | 0.00 | 0.00% | 13 | 13 | 127.15% |
| NET240524P00063000 | 5/16/2024 3:40 PM | 63 | 0.01 | 0.00 | 1.28 | 0.00 | 0.00% | 20 | 30 | 119.34% |
| NET240524P00064000 | 5/15/2024 1:30 PM | 64 | 0.23 | 0.01 | 1.28 | 0.00 | 0.00% | 1 | 8 | 111.82% |
| NET240524P00065000 | 5/17/2024 4:24 PM | 65 | 0.06 | 0.01 | 0.20 | 0.02 | 50.00% | 4 | 300 | 66.41% |
| NET240524P00066000 | 5/15/2024 1:30 PM | 66 | 0.27 | 0.01 | 1.29 | 0.00 | 0.00% | 1 | 19 | 96.58% |
| NET240524P00067000 | 5/16/2024 3:42 PM | 67 | 0.03 | 0.01 | 0.86 | -0.02 | -40.00% | 27 | 47 | 78.13% |
| NET240524P00068000 | 5/17/2024 7:35 PM | 68 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 5 | 627 | 47.66% |
| NET240524P00068500 | 5/17/2024 5:02 PM | 68.5 | 0.05 | 0.03 | 0.07 | -0.02 | -28.57% | 9 | 45 | 42.77% |
| NET240524P00069000 | 5/16/2024 6:33 PM | 69 | 0.06 | 0.03 | 0.12 | 0.00 | 0.00% | 6 | 44 | 44.73% |
| NET240524P00070000 | 5/17/2024 7:53 PM | 70 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 17 | 459 | 37.31% |
| NET240524P00071000 | 5/17/2024 7:44 PM | 71 | 0.13 | 0.13 | 0.16 | -0.05 | -27.78% | 79 | 168 | 35.45% |
| NET240524P00071500 | 5/16/2024 5:03 PM | 71.5 | 0.20 | 0.18 | 0.21 | 0.00 | 0.00% | 9 | 36 | 34.96% |
| NET240524P00072000 | 5/17/2024 7:48 PM | 72 | 0.25 | 0.24 | 0.28 | -0.06 | -19.35% | 25 | 53 | 34.67% |
| NET240524P00072500 | 5/17/2024 6:53 PM | 72.5 | 0.37 | 0.32 | 0.36 | -0.01 | -2.63% | 15 | 431 | 34.18% |
| NET240524P00073000 | 5/17/2024 7:54 PM | 73 | 0.46 | 0.42 | 0.47 | -0.02 | -4.17% | 50 | 297 | 34.03% |
| NET240524P00074000 | 5/17/2024 7:55 PM | 74 | 0.76 | 0.71 | 0.78 | -0.09 | -10.59% | 112 | 207 | 34.18% |
| NET240524P00075000 | 5/17/2024 7:58 PM | 75 | 1.19 | 1.13 | 1.20 | -0.02 | -1.65% | 162 | 670 | 34.13% |
| NET240524P00076000 | 5/17/2024 7:59 PM | 76 | 1.74 | 1.67 | 1.78 | 0.26 | 17.57% | 114 | 49 | 35.16% |
| NET240524P00077000 | 5/17/2024 7:32 PM | 77 | 2.37 | 2.34 | 2.45 | 0.17 | 7.73% | 47 | 49 | 35.69% |
| NET240524P00078000 | 5/17/2024 6:05 PM | 78 | 3.40 | 3.05 | 3.25 | -0.53 | -13.49% | 34 | 29 | 37.45% |
| NET240524P00079000 | 5/15/2024 5:26 PM | 79 | 4.58 | 3.45 | 4.40 | 0.00 | 0.00% | 1 | 50 | 49.90% |
| NET240524P00080000 | 5/17/2024 7:06 PM | 80 | 5.00 | 4.80 | 5.15 | 0.10 | 2.04% | 6 | 74 | 47.27% |
| NET240524P00081000 | 5/16/2024 1:32 PM | 81 | 6.66 | 5.75 | 6.05 | 0.00 | 0.00% | 1 | 27 | 48.54% |
| NET240524P00082000 | 5/16/2024 4:05 PM | 82 | 6.76 | 6.60 | 7.90 | 0.00 | 0.00% | 2 | 11 | 63.67% |
| NET240524P00083000 | 5/17/2024 6:05 PM | 83 | 8.10 | 7.60 | 8.05 | -2.40 | -22.86% | 26 | 12 | 59.47% |
| NET240524P00084000 | 5/13/2024 5:04 PM | 84 | 10.92 | 8.45 | 9.30 | 0.00 | 0.00% | 2 | 5 | 51.76% |
| NET240524P00085000 | 5/8/2024 7:44 PM | 85 | 12.61 | 9.50 | 10.70 | 0.00 | 0.00% | 3 | 1 | 72.56% |
| NET240524P00086000 | 5/8/2024 1:33 PM | 86 | 13.06 | 10.35 | 11.20 | 0.00 | 0.00% | 2 | 0 | 83.20% |
| NET240524P00087000 | 5/13/2024 2:03 PM | 87 | 14.20 | 11.45 | 12.40 | 0.00 | 0.00% | 2 | 2 | 69.53% |
| NET240524P00088000 | 5/8/2024 6:57 PM | 88 | 15.05 | 12.15 | 13.25 | 0.00 | 0.00% | 60 | 0 | 95.90% |
| NET240524P00089000 | 5/6/2024 3:03 PM | 89 | 13.77 | 13.35 | 14.25 | 0.00 | 0.00% | 5 | 1 | 59.38% |
| NET240524P00090000 | 5/17/2024 7:11 PM | 90 | 14.85 | 14.45 | 16.40 | -1.66 | -10.05% | 2 | 2 | 114.84% |
| NET240524P00091000 | 5/1/2024 4:02 PM | 91 | 9.60 | 15.60 | 16.15 | 0.00 | 0.00% | 1 | 0 | 80.08% |
| NET240524P00092000 | 5/6/2024 1:31 PM | 92 | 16.50 | 16.55 | 17.55 | 0.00 | 0.00% | 20 | 0 | 101.17% |
| NET240524P00093000 | 5/3/2024 3:12 PM | 93 | 19.79 | 16.95 | 18.15 | 0.00 | 0.00% | 2 | 0 | 112.70% |
| NET240524P00094000 | 5/6/2024 3:03 PM | 94 | 18.65 | 18.50 | 19.10 | 0.00 | 0.00% | 1 | 0 | 75.78% |
| NET240524P00095000 | 5/13/2024 2:03 PM | 95 | 22.20 | 19.45 | 20.45 | 0.00 | 0.00% | 1 | 2 | 103.71% |
| NET240524P00096000 | 5/3/2024 3:43 PM | 96 | 22.30 | 20.45 | 21.40 | 0.00 | 0.00% | 5 | 0 | 104.69% |
| NET240524P00097000 | 4/15/2024 2:08 PM | 97 | 9.85 | 21.85 | 23.20 | 0.00 | 0.00% | 1 | 0 | 152.34% |
| NET240524P00098000 | 5/3/2024 3:43 PM | 98 | 24.03 | 22.60 | 23.20 | 0.00 | 0.00% | 1 | 0 | 108.20% |
| NET240524P00099000 | 4/8/2024 1:31 PM | 99 | 9.73 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| NET240524P00102000 | 4/4/2024 4:22 PM | 102 | 11.35 | 26.05 | 29.20 | 0.00 | 0.00% | 6 | 6 | 178.71% |
| NET240524P00103000 | 4/30/2024 2:55 PM | 103 | 15.15 | 26.55 | 28.85 | 0.00 | 0.00% | - | 0 | 194.43% |
| NET240524P00107000 | 4/30/2024 2:55 PM | 107 | 18.30 | 30.40 | 32.90 | 0.00 | 0.00% | - | 0 | 212.89% |
Related Tickers
ZS Zscaler, Inc.
178.86
-0.25%
CRWD CrowdStrike Holdings, Inc.
345.93
+2.03%
OKTA Okta, Inc.
102.96
+2.20%
MDB MongoDB, Inc.
370.82
+0.24%
PANW Palo Alto Networks, Inc.
317.85
+0.34%
FTNT Fortinet, Inc.
61.43
+0.31%
SQ Block, Inc.
72.26
+0.71%
AFRM Affirm Holdings, Inc.
33.83
+8.01%
PATH UiPath Inc.
20.41
+1.09%
S SentinelOne, Inc.
21.89
-1.26%