Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Cloudflare, Inc. (NET)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
159.69-6.68 (-4.02%)
At close: 04:01PM EST
159.71 +0.02 (+0.02%)
After hours: 07:59PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 10, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NET211210C001000002021-11-23 9:31AM EST100.0082.2358.4061.300.00--4170.70%
NET211210C001050002021-11-15 10:52AM EST105.00102.0053.4556.000.00--4127.34%
NET211210C001200002021-12-02 3:42PM EST120.0046.5638.8041.85+46.56--2142.38%
NET211210C001250002021-12-02 9:32AM EST125.0044.4534.0536.250.00-11117.29%
NET211210C001300002021-12-03 2:26PM EST130.0031.2329.4532.25-5.37-14.67%2218127.25%
NET211210C001400002021-12-03 1:12PM EST140.0020.8520.7522.95-5.20-19.96%710113.40%
NET211210C001410002021-12-03 12:09PM EST141.0016.8019.9521.85+16.80-10110.35%
NET211210C001420002021-12-02 2:58PM EST142.0024.3019.3521.25+24.30--1113.70%
NET211210C001440002021-12-03 3:05PM EST144.0017.9717.6519.85+17.97-10112.96%
NET211210C001450002021-12-03 2:32PM EST145.0018.2016.9519.10-31.92-63.69%912113.09%
NET211210C001460002021-12-03 3:40PM EST146.0016.4016.1518.25+16.40-30111.38%
NET211210C001480002021-12-03 2:59PM EST148.0015.3014.6016.45+15.30-41107.13%
NET211210C001490002021-12-03 2:47PM EST149.0015.2514.1015.55+15.25-51106.81%
NET211210C001500002021-12-03 3:00PM EST150.0013.8313.2514.70-2.82-16.94%1311104.15%
NET211210C001550002021-12-03 1:46PM EST155.009.839.8511.45-3.77-27.72%4618100.59%
NET211210C001575002021-12-03 3:56PM EST157.508.898.4510.30+8.89-289101.56%
NET211210C001600002021-12-03 3:56PM EST160.007.527.308.70-3.77-33.39%9389099.80%
NET211210C001625002021-12-03 3:05PM EST162.506.356.107.10+6.35-772196.24%
NET211210C001650002021-12-03 3:59PM EST165.005.755.306.05-2.05-26.28%1742997.05%
NET211210C001675002021-12-03 3:53PM EST167.504.204.354.90+4.20-434894.78%
NET211210C001700002021-12-03 3:59PM EST170.003.753.653.95-1.82-32.68%27010593.90%
NET211210C001725002021-12-03 3:54PM EST172.502.582.913.30+2.58-234793.26%
NET211210C001750002021-12-03 3:54PM EST175.002.202.252.60-1.80-45.00%8120591.31%
NET211210C001775002021-12-03 3:59PM EST177.502.031.742.16+2.03-226191.02%
NET211210C001800002021-12-03 3:59PM EST180.001.541.341.75-1.30-45.77%40435290.58%
NET211210C001825002021-12-03 3:44PM EST182.501.101.061.46-1.21-52.38%198891.21%
NET211210C001850002021-12-03 3:54PM EST185.000.890.821.27-1.11-55.50%15722992.38%
NET211210C001875002021-12-03 3:41PM EST187.500.720.750.99-1.01-58.38%65993.55%
NET211210C001900002021-12-03 3:37PM EST190.000.750.680.84-0.50-40.00%8725895.85%
NET211210C001925002021-12-03 12:40PM EST192.500.520.400.77-0.47-47.47%57495.26%
NET211210C001950002021-12-03 1:35PM EST195.000.450.170.55-0.33-42.31%5019790.72%
NET211210C001975002021-12-02 12:39PM EST197.501.010.310.590.00-44299.51%
NET211210C002000002021-12-03 3:59PM EST200.000.340.250.42-0.20-37.04%9054398.44%
NET211210C002025002021-12-03 10:27AM EST202.500.310.170.45-0.61-66.30%163101.37%
NET211210C002050002021-12-03 3:11PM EST205.000.280.100.41-0.14-33.33%3102102.05%
NET211210C002075002021-12-03 10:31AM EST207.500.200.090.37-0.35-63.64%333104.30%
NET211210C002100002021-12-03 3:11PM EST210.000.200.010.33-0.13-39.39%38133103.13%
NET211210C002125002021-12-02 2:16PM EST212.500.220.000.300.00-192104.88%
NET211210C002150002021-12-03 1:17PM EST215.000.240.000.26+0.01+4.35%2477106.25%
NET211210C002175002021-12-03 2:34PM EST217.500.130.000.16-0.06-31.58%677103.13%
NET211210C002200002021-12-03 12:01PM EST220.000.120.050.17-0.03-20.00%7105110.74%
NET211210C002225002021-12-03 3:59PM EST222.500.120.000.21-0.11-47.83%18113.28%
NET211210C002250002021-12-03 3:20PM EST225.000.150.120.19+0.03+25.00%531,036122.85%
NET211210C002275002021-12-03 3:59PM EST227.500.110.000.19+0.11-12118.16%
NET211210C002300002021-12-03 12:10PM EST230.000.110.000.18-0.10-47.62%332120.31%
NET211210C002325002021-12-03 10:05AM EST232.500.170.000.17-0.25-59.52%712122.66%
NET211210C002350002021-12-03 10:05AM EST235.000.160.000.15-0.01-5.88%14190123.83%
NET211210C002400002021-12-03 12:33PM EST240.000.080.030.16+0.02+33.33%163133.20%
NET211210C002450002021-12-01 11:47AM EST245.000.240.000.160.00-1010136.33%
NET211210C002500002021-12-03 9:55AM EST250.000.050.020.170.00-149144.53%
NET211210C002550002021-12-03 10:24AM EST255.000.050.020.150.00-1055148.05%
NET211210C002600002021-12-03 1:16PM EST260.000.050.010.130.00-12133150.00%
NET211210C002650002021-12-03 1:09PM EST265.000.050.010.150.00-16157.42%
NET211210C002700002021-12-03 3:49PM EST270.000.040.010.15-0.01-20.00%222162.50%
NET211210C002750002021-12-01 3:43PM EST275.000.050.000.160.00-665167.19%
NET211210C002850002021-11-22 3:27PM EST285.000.300.000.110.00--1169.53%
NET211210C002950002021-11-22 3:28PM EST295.000.300.000.110.00--1178.13%
NET211210C003000002021-11-22 12:29PM EST300.000.300.000.100.00-12180.47%
NET211210C003050002021-11-19 9:37AM EST305.000.380.010.150.00-33194.14%
NET211210C003200002021-11-29 10:58AM EST320.000.050.000.150.00-1413205.08%
PutsforDecember 10, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NET211210P000950002021-12-03 3:20PM EST95.000.060.010.10+0.01+20.00%52163.28%
NET211210P001000002021-12-03 3:19PM EST100.000.120.010.33+0.12-63172.27%
NET211210P001050002021-12-03 3:59PM EST105.000.250.000.42+0.25-1860161.33%
NET211210P001100002021-12-03 1:00PM EST110.000.210.010.30+0.21-2920138.87%
NET211210P001150002021-12-03 3:59PM EST115.000.370.210.52+0.37-722143.16%
NET211210P001200002021-12-03 3:59PM EST120.000.570.450.57+0.32+128.00%200241135.94%
NET211210P001250002021-12-03 3:17PM EST125.000.800.671.01+0.53+196.30%62042134.03%
NET211210P001300002021-12-03 3:56PM EST130.001.051.031.30+1.05-57426127.39%
NET211210P001350002021-12-03 3:56PM EST135.001.601.551.77+0.95+146.15%2,57234122.07%
NET211210P001400002021-12-03 3:59PM EST140.002.372.222.53+1.30+121.50%16764117.58%
NET211210P001410002021-12-03 3:25PM EST141.002.472.362.77+2.47-1812117.04%
NET211210P001420002021-12-03 3:41PM EST142.002.802.512.90+2.80-445115.41%
NET211210P001430002021-12-03 2:34PM EST143.003.002.732.99+3.00-397113.89%
NET211210P001440002021-12-03 3:21PM EST144.003.202.923.20+3.20-344112.99%
NET211210P001450002021-12-03 3:59PM EST145.003.243.103.40+1.54+90.59%28877111.72%
NET211210P001460002021-12-03 3:13PM EST146.003.803.303.60+3.80-261110.43%
NET211210P001470002021-12-03 12:28PM EST147.004.703.554.05+4.70-281252111.26%
NET211210P001480002021-12-03 3:50PM EST148.004.253.754.10+4.25-2112108.47%
NET211210P001490002021-12-03 3:02PM EST149.004.664.004.45+4.66-471108.11%
NET211210P001500002021-12-03 3:59PM EST150.004.454.304.65+1.95+78.00%2,721148106.81%
NET211210P001550002021-12-03 3:58PM EST155.006.185.956.30+2.46+66.13%1,885150102.71%
NET211210P001575002021-12-03 3:57PM EST157.507.146.557.50+1.67+30.53%1653099.58%
NET211210P001600002021-12-03 3:44PM EST160.008.858.008.50+3.60+68.57%31532399.07%
NET211210P001625002021-12-03 3:40PM EST162.5010.009.1510.70+10.00-7157102.59%
NET211210P001650002021-12-03 2:17PM EST165.0011.5010.4511.85+4.39+61.74%6311099.12%
NET211210P001675002021-12-03 3:42PM EST167.5013.0911.9013.70+13.09-666499.49%
NET211210P001700002021-12-03 3:52PM EST170.0014.8513.5515.20+4.95+50.00%14483797.49%
NET211210P001725002021-12-03 3:30PM EST172.5015.9015.3517.10+15.90-144397.73%
NET211210P001750002021-12-03 3:57PM EST175.0017.8017.1519.05+2.25+14.47%4610097.02%
NET211210P001775002021-12-03 1:12PM EST177.5021.9318.6521.00+7.11+47.98%115592.16%
NET211210P001800002021-12-03 1:15PM EST180.0023.5520.7523.15+6.48+37.96%4317592.43%
NET211210P001825002021-12-03 1:12PM EST182.5026.3323.2025.15+6.28+31.32%145893.51%
NET211210P001850002021-12-03 4:00PM EST185.0026.3124.9027.45+5.81+28.34%3511687.74%
NET211210P001875002021-12-03 3:59PM EST187.5028.5326.8029.70+28.53-42579.74%
NET211210P001900002021-12-03 3:13PM EST190.0032.4829.2532.15+5.88+22.11%1112382.72%
NET211210P001925002021-12-01 10:58AM EST192.5016.7531.5034.400.00-84473.05%
NET211210P001950002021-12-03 9:54AM EST195.0036.9333.9036.75+6.01+19.44%772258.59%
NET211210P001975002021-12-01 12:12PM EST197.5024.8536.3039.200.00-315129.30%
NET211210P002000002021-12-03 3:50PM EST200.0042.3039.0041.70+7.35+21.03%216071.88%
NET211210P002025002021-12-01 3:17PM EST202.5036.8541.2044.050.00-616135.84%
NET211210P002050002021-12-03 1:35PM EST205.0046.4644.2546.50+7.74+19.99%305183.59%
NET211210P002075002021-11-30 10:47AM EST207.5020.5046.1549.00+20.50--1144.34%
NET211210P002100002021-12-03 1:22PM EST210.0051.0448.8551.50+7.22+16.48%1260149.12%
NET211210P002125002021-12-02 10:31AM EST212.5045.7551.1053.900.00-114150.68%
NET211210P002150002021-12-03 1:34PM EST215.0056.1953.6056.40+9.13+19.40%747155.22%
NET211210P002200002021-12-03 1:22PM EST220.0060.8358.6061.35+7.60+14.28%126162.30%
NET211210P002225002021-11-29 1:02PM EST222.5032.1561.1063.85+32.15--3166.60%
NET211210P002250002021-11-18 10:59AM EST225.0017.1563.5566.350.00--2170.80%
NET211210P002300002021-12-02 10:20AM EST230.0064.0568.5571.30+64.05--1177.10%
NET211210P002325002021-12-02 11:31AM EST232.5066.7571.0573.85+66.75--2182.91%
NET211210P002700002021-11-22 1:00PM EST270.0080.70108.60111.350.00--1235.84%
NET211210P002850002021-12-01 1:50PM EST285.00114.10123.60126.350.00-10254.20%
NET211210P003100002021-12-01 1:50PM EST310.00139.06148.60151.50+139.06--0288.97%
NET211210P003200002021-11-22 9:32AM EST320.00113.20158.60161.300.00--0289.94%
Advertisement
Advertisement