U.S. markets open in 5 hours 50 minutes

Cloudflare, Inc. (NET)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
74.76+4.77 (+6.82%)
At close: 1:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NET201204C000350002020-11-27 12:42PM EST35.0039.110.000.000.00-100.00%
NET201204C000400002020-11-02 10:51AM EST40.0024.500.000.000.00-100.00%
NET201204C000450002020-11-19 12:38PM EST45.0020.800.000.000.00-200.00%
NET201204C000460002020-11-17 1:35PM EST46.0019.400.000.000.00-400.00%
NET201204C000470002020-11-27 11:45AM EST47.0026.300.000.000.00-200.00%
NET201204C000500002020-11-20 3:29PM EST50.0017.000.000.000.00-100.00%
NET201204C000505002020-11-27 9:41AM EST50.5021.200.000.000.00-200.00%
NET201204C000515002020-11-06 9:32AM EST51.5011.900.000.000.00-100.00%
NET201204C000520002020-11-18 1:16PM EST52.0013.500.000.000.00-100.00%
NET201204C000525002020-11-05 3:50PM EST52.507.600.000.000.00--00.00%
NET201204C000530002020-11-20 3:09PM EST53.0014.100.000.000.00-200.00%
NET201204C000535002020-11-20 3:09PM EST53.5013.600.000.000.00-200.00%
NET201204C000540002020-11-05 2:51PM EST54.006.710.000.000.00--00.00%
NET201204C000545002020-11-06 9:33AM EST54.5010.900.000.000.00-100.00%
NET201204C000550002020-11-27 9:36AM EST55.0017.800.000.000.00-100.00%
NET201204C000555002020-11-24 12:54PM EST55.5010.500.000.000.00-400.00%
NET201204C000560002020-11-19 11:45AM EST56.009.900.000.000.00-700.00%
NET201204C000565002020-11-17 1:16PM EST56.509.400.000.000.00-100.00%
NET201204C000570002020-11-27 9:36AM EST57.0015.800.000.000.00-100.00%
NET201204C000575002020-11-24 9:30AM EST57.508.900.000.000.00-100.00%
NET201204C000580002020-11-27 9:42AM EST58.0014.120.000.000.00-100.00%
NET201204C000585002020-11-25 3:15PM EST58.5011.490.000.000.00-300.00%
NET201204C000590002020-11-25 3:16PM EST59.0011.100.000.000.00-500.00%
NET201204C000595002020-11-25 3:13PM EST59.5010.460.000.000.00-300.00%
NET201204C000600002020-11-25 3:48PM EST60.009.800.000.000.00-3800.00%
NET201204C000605002020-11-25 3:10PM EST60.509.500.000.000.00-300.00%
NET201204C000610002020-11-27 11:10AM EST61.0012.450.000.000.00-400.00%
NET201204C000615002020-11-25 3:11PM EST61.508.560.000.000.00-100.00%
NET201204C000620002020-11-27 12:40PM EST62.0012.100.000.000.00-1100.00%
NET201204C000625002020-11-27 12:56PM EST62.5012.100.000.000.00-400.00%
NET201204C000635002020-11-25 3:12PM EST63.506.500.000.000.00-2000.00%
NET201204C000640002020-11-27 11:22AM EST64.009.550.000.000.00-200.00%
NET201204C000650002020-11-27 12:58PM EST65.009.520.000.000.00-30400.00%
NET201204C000660002020-11-27 12:48PM EST66.008.340.000.000.00-6700.00%
NET201204C000665002020-11-27 12:57PM EST66.508.310.000.000.00-600.00%
NET201204C000670002020-11-27 12:49PM EST67.007.350.000.000.00-1700.00%
NET201204C000675002020-11-27 12:01PM EST67.506.050.000.000.00-3400.00%
NET201204C000680002020-11-27 12:57PM EST68.007.000.000.000.00-51100.00%
NET201204C000685002020-11-27 12:51PM EST68.506.300.000.000.00-7200.00%
NET201204C000690002020-11-27 12:59PM EST69.006.100.000.000.00-58400.00%
NET201204C000700002020-11-27 12:53PM EST70.005.200.000.000.00-47800.00%
NET201204C000710002020-11-27 12:57PM EST71.004.700.000.000.00-14700.00%
NET201204C000720002020-11-27 12:51PM EST72.003.700.000.000.00-22200.00%
NET201204C000730002020-11-27 12:59PM EST73.003.250.000.000.00-98800.00%
NET201204C000750002020-11-27 12:59PM EST75.002.370.000.000.00-2,82500.78%
NET201204C000800002020-11-27 12:59PM EST80.000.900.000.000.00-1,390012.50%
NET201204C000850002020-11-27 12:58PM EST85.000.300.000.000.00-434025.00%
NET201204C000900002020-11-27 12:59PM EST90.000.100.000.000.00-354050.00%
NET201204C000950002020-11-27 12:58PM EST95.000.050.000.000.00-1050.00%
NET201204C001000002020-11-27 12:40PM EST100.000.070.000.000.00-3050.00%
PutsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NET201204P000350002020-11-16 12:57PM EST35.000.080.000.000.00-1050.00%
NET201204P000400002020-11-03 2:20PM EST40.000.600.000.000.00-10050.00%
NET201204P000450002020-11-17 9:30AM EST45.000.100.000.000.00-1050.00%
NET201204P000460002020-11-27 10:15AM EST46.000.050.000.000.00-1050.00%
NET201204P000470002020-11-13 3:05PM EST47.000.350.000.000.00-1050.00%
NET201204P000475002020-11-13 3:38PM EST47.500.200.000.000.00-3050.00%
NET201204P000485002020-11-20 12:13PM EST48.500.050.000.000.00-2050.00%
NET201204P000495002020-11-06 12:34PM EST49.500.350.000.000.00-1050.00%
NET201204P000500002020-11-11 3:08PM EST50.000.300.000.000.00-6050.00%
NET201204P000505002020-11-03 11:20AM EST50.503.400.000.000.00-2050.00%
NET201204P000510002020-11-10 1:06PM EST51.000.600.000.000.00-1050.00%
NET201204P000515002020-11-05 3:10PM EST51.501.800.000.000.00--050.00%
NET201204P000520002020-11-20 3:12PM EST52.000.190.000.000.00-1050.00%
NET201204P000525002020-11-25 1:55PM EST52.500.100.000.000.00-3050.00%
NET201204P000530002020-11-17 1:34PM EST53.000.150.000.000.00-1050.00%
NET201204P000535002020-11-18 3:12PM EST53.500.200.000.000.00-1050.00%
NET201204P000540002020-11-18 3:44PM EST54.000.250.000.000.00-3050.00%
NET201204P000545002020-11-20 3:12PM EST54.500.140.000.000.00-1050.00%
NET201204P000550002020-11-18 3:54PM EST55.000.350.000.000.00-5050.00%
NET201204P000555002020-11-23 11:04AM EST55.500.120.000.000.00-15050.00%
NET201204P000560002020-11-25 10:39AM EST56.000.080.000.000.00--050.00%
NET201204P000565002020-10-28 10:05AM EST56.502.000.000.150.00-45119.14%
NET201204P000570002020-11-24 9:53AM EST57.000.150.000.000.00-1050.00%
NET201204P000575002020-11-24 9:53AM EST57.500.150.000.000.00-1050.00%
NET201204P000580002020-11-23 1:55PM EST58.000.240.000.000.00-3050.00%
NET201204P000585002020-11-23 2:51PM EST58.500.250.000.000.00-5050.00%
NET201204P000590002020-11-27 11:45AM EST59.000.080.000.000.00-25050.00%
NET201204P000595002020-11-25 1:01PM EST59.500.090.000.000.00-9050.00%
NET201204P000600002020-11-27 12:55PM EST60.000.050.000.000.00-29050.00%
NET201204P000605002020-11-24 10:19AM EST60.500.350.000.000.00-33050.00%
NET201204P000610002020-11-27 11:10AM EST61.000.050.000.000.00-34050.00%
NET201204P000615002020-11-27 9:53AM EST61.500.100.000.000.00-4050.00%
NET201204P000620002020-11-25 12:33PM EST62.000.200.000.000.00-21050.00%
NET201204P000625002020-11-27 12:18PM EST62.500.100.000.000.00-2025.00%
NET201204P000635002020-11-27 11:16AM EST63.500.100.000.000.00-2025.00%
NET201204P000640002020-11-27 12:55PM EST64.000.100.000.000.00-24025.00%
NET201204P000650002020-11-27 12:34PM EST65.000.150.000.000.00-21025.00%
NET201204P000660002020-11-27 11:37AM EST66.000.200.000.000.00-18025.00%
NET201204P000665002020-11-27 12:49PM EST66.500.170.000.000.00-23025.00%
NET201204P000670002020-11-27 10:38AM EST67.000.340.000.000.00-69025.00%
NET201204P000675002020-11-27 11:37AM EST67.500.320.000.000.00-36025.00%
NET201204P000680002020-11-27 12:49PM EST68.000.340.000.000.00-78025.00%
NET201204P000685002020-11-27 12:53PM EST68.500.400.000.000.00-96025.00%
NET201204P000690002020-11-27 12:49PM EST69.000.500.000.000.00-117012.50%
NET201204P000700002020-11-27 12:57PM EST70.000.650.000.000.00-98012.50%
NET201204P000710002020-11-27 12:59PM EST71.000.950.000.000.00-250012.50%
NET201204P000720002020-11-27 12:57PM EST72.001.250.000.000.00-11006.25%
NET201204P000730002020-11-27 12:56PM EST73.001.550.000.000.00-9306.25%
NET201204P000750002020-11-27 12:53PM EST75.002.720.000.000.00-5700.00%
NET201204P000800002020-11-27 12:58PM EST80.006.250.000.000.00-200.00%
NET201204P000950002020-11-16 12:09AM EST95.0032.800.000.000.00--00.00%