Advertisement
Advertisement
U.S. markets close in 6 hours 18 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Cloudflare, Inc. (NET)

NYSE - Nasdaq Real Time Price. Currency in USD
49.77+0.63 (+1.28%)
As of 09:42AM EST. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NET221202C000340002022-11-30 1:38PM EST34.0012.100.000.000.00-240.00%
NET221202C000350002022-11-23 1:52PM EST35.0011.500.000.000.00-140.00%
NET221202C000360002022-11-21 2:22PM EST36.009.400.000.000.00-450.00%
NET221202C000370002022-11-08 11:02AM EST37.004.500.000.000.00--20.00%
NET221202C000375002022-11-29 10:27AM EST37.508.650.000.000.00-120.00%
NET221202C000380002022-11-30 2:07PM EST38.0010.000.000.000.00-1260.00%
NET221202C000390002022-11-30 1:21PM EST39.006.300.000.000.00-3110.00%
NET221202C000395002022-11-30 11:11AM EST39.506.550.000.000.00-440.00%
NET221202C000400002022-11-30 11:12AM EST40.006.000.000.000.00-11270.00%
NET221202C000405002022-11-30 11:19AM EST40.505.250.000.000.00-140.00%
NET221202C000410002022-11-30 11:04AM EST41.005.100.000.000.00-2840.00%
NET221202C000420002022-11-30 9:32AM EST42.001.920.000.000.00-2400.00%
NET221202C000425002022-11-30 10:03AM EST42.502.910.000.000.00-9320.00%
NET221202C000430002022-11-30 1:48PM EST43.003.550.000.000.00-19840.00%
NET221202C000435002022-11-30 1:55PM EST43.503.190.000.000.00-12410.00%
NET221202C000440002022-11-30 2:00PM EST44.003.250.000.000.00-23420.00%
NET221202C000445002022-11-30 2:44PM EST44.503.740.000.000.00-30740.00%
NET221202C000450002022-11-30 3:20PM EST45.003.890.000.000.00-1052480.00%
NET221202C000455002022-11-30 3:35PM EST45.503.620.000.000.00-3332740.00%
NET221202C000460002022-11-30 3:48PM EST46.003.000.000.000.00-7052940.00%
NET221202C000465002022-11-30 3:58PM EST46.502.900.000.000.00-3551650.00%
NET221202C000470002022-11-30 3:43PM EST47.002.190.000.000.00-6087060.00%
NET221202C000475002022-11-30 3:55PM EST47.502.150.000.000.00-1,1191,6700.00%
NET221202C000480002022-11-30 3:59PM EST48.001.850.000.000.00-6589800.00%
NET221202C000485002022-11-30 3:45PM EST48.501.300.000.000.00-3223960.00%
NET221202C000490002022-11-30 3:56PM EST49.001.240.000.000.00-6075230.00%
NET221202C000495002022-11-30 3:51PM EST49.500.880.000.000.00-37650.00%
NET221202C000500002022-11-30 3:59PM EST50.000.820.000.000.00-8121,0391.56%
NET221202C000510002022-11-30 3:58PM EST51.000.500.000.000.00-35042512.50%
NET221202C000520002022-11-30 3:56PM EST52.000.280.000.000.00-95441612.50%
NET221202C000530002022-11-30 3:57PM EST53.000.160.000.000.00-8926425.00%
NET221202C000540002022-11-30 3:58PM EST54.000.100.000.000.00-31632525.00%
NET221202C000550002022-11-30 3:59PM EST55.000.080.000.000.00-17151425.00%
NET221202C000560002022-11-30 3:14PM EST56.000.050.000.000.00-7313050.00%
NET221202C000570002022-11-30 2:18PM EST57.000.050.000.000.00-37050.00%
NET221202C000580002022-11-30 2:51PM EST58.000.030.000.000.00-29050.00%
NET221202C000590002022-11-30 3:58PM EST59.000.020.000.000.00-514450.00%
NET221202C000600002022-11-30 3:17PM EST60.000.020.000.000.00-218450.00%
NET221202C000610002022-11-30 10:47AM EST61.000.010.000.000.00-115250.00%
NET221202C000620002022-11-29 12:20PM EST62.000.010.000.000.00-122550.00%
NET221202C000630002022-11-25 11:53AM EST63.000.030.000.000.00-61850.00%
NET221202C000640002022-11-23 3:18PM EST64.000.050.000.000.00-3650.00%
NET221202C000650002022-11-28 11:58AM EST65.000.020.000.000.00-1036750.00%
NET221202C000660002022-11-25 11:45AM EST66.000.020.000.000.00-507650.00%
NET221202C000670002022-11-25 10:21AM EST67.000.020.000.000.00-11450.00%
NET221202C000680002022-11-28 9:30AM EST68.000.020.000.000.00-22650.00%
NET221202C000700002022-11-25 12:54PM EST70.000.010.000.000.00-49150.00%
NET221202C000750002022-11-25 10:20AM EST75.000.010.000.000.00-7912650.00%
NET221202C000800002022-11-25 10:20AM EST80.000.010.000.000.00-9010050.00%
NET221202C000850002022-11-22 12:16PM EST85.000.010.000.000.00-107150.00%
PutsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NET221202P000250002022-11-22 1:50PM EST25.000.020.000.000.00-364150.00%
NET221202P000270002022-11-25 10:01AM EST27.000.010.000.000.00-56550.00%
NET221202P000280002022-11-15 10:45AM EST28.000.050.000.000.00-2350.00%
NET221202P000300002022-11-28 9:49AM EST30.000.010.000.000.00-133150.00%
NET221202P000320002022-11-29 1:44PM EST32.000.010.000.000.00-61350.00%
NET221202P000325002022-11-29 11:03AM EST32.500.010.000.000.00-1150.00%
NET221202P000330002022-11-28 10:08AM EST33.000.010.000.000.00-5010350.00%
NET221202P000340002022-11-28 10:08AM EST34.000.010.000.000.00-405150.00%
NET221202P000345002022-11-25 12:25PM EST34.500.010.000.000.00-6650.00%
NET221202P000350002022-11-29 11:03AM EST35.000.010.000.000.00-48050.00%
NET221202P000360002022-11-30 10:11AM EST36.000.040.000.000.00-158550.00%
NET221202P000370002022-11-30 9:50AM EST37.000.020.000.000.00-1112750.00%
NET221202P000375002022-11-29 1:53PM EST37.500.040.000.000.00-111750.00%
NET221202P000380002022-11-30 1:03PM EST38.000.020.000.000.00-770650.00%
NET221202P000385002022-11-30 1:22PM EST38.500.030.000.000.00-194150.00%
NET221202P000390002022-11-30 2:23PM EST39.000.010.000.000.00-52,78850.00%
NET221202P000395002022-11-30 2:52PM EST39.500.010.000.000.00-1722750.00%
NET221202P000400002022-11-30 3:14PM EST40.000.020.000.000.00-28855350.00%
NET221202P000405002022-11-30 3:58PM EST40.500.020.000.000.00-274850.00%
NET221202P000410002022-11-30 3:57PM EST41.000.030.000.000.00-48939850.00%
NET221202P000415002022-11-30 3:58PM EST41.500.030.000.000.00-12523150.00%
NET221202P000420002022-11-30 3:44PM EST42.000.030.000.000.00-5227750.00%
NET221202P000425002022-11-30 3:07PM EST42.500.050.000.000.00-27620350.00%
NET221202P000430002022-11-30 3:33PM EST43.000.050.000.000.00-6716950.00%
NET221202P000435002022-11-30 3:52PM EST43.500.080.000.000.00-11412650.00%
NET221202P000440002022-11-30 3:56PM EST44.000.090.000.000.00-17234950.00%
NET221202P000445002022-11-30 3:59PM EST44.500.110.000.000.00-14316450.00%
NET221202P000450002022-11-30 3:58PM EST45.000.160.000.000.00-47773325.00%
NET221202P000455002022-11-30 3:46PM EST45.500.260.000.000.00-4119025.00%
NET221202P000460002022-11-30 3:58PM EST46.000.270.000.000.00-72058225.00%
NET221202P000465002022-11-30 2:35PM EST46.500.590.000.000.00-989525.00%
NET221202P000470002022-11-30 2:59PM EST47.000.850.000.000.00-38913725.00%
NET221202P000475002022-11-30 3:59PM EST47.500.550.000.000.00-1236012.50%
NET221202P000480002022-11-30 3:21PM EST48.000.950.000.000.00-46636912.50%
NET221202P000485002022-11-30 3:53PM EST48.501.000.000.000.00-928912.50%
NET221202P000490002022-11-30 3:57PM EST49.001.180.000.000.00-1901406.25%
NET221202P000495002022-11-30 2:42PM EST49.502.130.000.000.00-24213.13%
NET221202P000500002022-11-30 3:57PM EST50.001.780.000.000.00-731530.00%
NET221202P000510002022-11-30 10:45AM EST51.004.300.000.000.00-2340.00%
NET221202P000520002022-11-30 10:29AM EST52.004.850.000.000.00-1660.00%
NET221202P000530002022-11-28 10:22AM EST53.006.810.000.000.00-2720.00%
NET221202P000540002022-11-30 12:38PM EST54.008.950.000.000.00-3710.00%
NET221202P000550002022-11-25 11:07AM EST55.008.480.000.000.00-1480.00%
NET221202P000560002022-11-30 2:40PM EST56.008.000.000.000.00-2340.00%
NET221202P000570002022-11-30 2:25PM EST57.008.250.000.000.00-2340.00%
NET221202P000580002022-11-29 2:50PM EST58.0013.250.000.000.00-1290.00%
NET221202P000590002022-11-21 3:59PM EST59.0013.680.000.000.00-240.00%
NET221202P000600002022-11-18 3:40PM EST60.0013.190.000.000.00-10150.00%
NET221202P000610002022-11-17 3:47PM EST61.0012.800.000.000.00--10.00%
NET221202P000620002022-11-23 11:46AM EST62.0015.550.000.000.00-200.00%
NET221202P000640002022-11-17 10:21AM EST64.0015.000.000.000.00-100.00%
NET221202P000650002022-11-02 8:51AM EST65.0013.430.000.000.00--00.00%
NET221202P000700002022-11-29 9:43AM EST70.0023.450.000.000.00-140.00%
Advertisement
Advertisement