Options Chain for CLOUDFLARE INC CL A COM (NET) - $90.40 as of 10/17/2024 9:29:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 44.85 | 46.70 | 49.10 | 0.00 | 0.00% | 0 | 3 | 3.84 | 1.00 | 0.00 | -0.01 | 10/11/2024 | 10/17/2024 3:59:46 PM EST |
| 50.00 | 39.60 | 41.70 | 43.55 | 0.00 | 0.00% | 0 | 25 | 2.98 | 1.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:46 PM EST |
| 55.00 | 34.10 | 36.70 | 38.03 | 0.00 | 0.00% | 0 | 3 | 2.96 | 1.00 | 0.00 | -0.01 | 10/10/2024 | 10/17/2024 3:59:46 PM EST |
| 60.00 | 29.85 | 31.70 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:46 PM EST | |||
| 65.00 | 24.35 | 26.70 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:46 PM EST | |||
| 66.00 | 23.55 | 25.50 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:46 PM EST | |||
| 67.00 | 23.10 | 24.70 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:46 PM EST | |||
| 68.00 | 21.00 | 24.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:46 PM EST | |||
| 69.00 | 20.35 | 22.75 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:46 PM EST | |||
| 70.00 | 20.10 | 22.40 | 22.40 | 0.00 | 0.00% | 0 | 1 | 1.78 | 1.00 | 0.00 | -0.02 | 10/10/2024 | 10/17/2024 3:59:46 PM EST |
| 71.00 | 19.20 | 20.20 | 10.00 | 0.00 | 0.00% | 0 | 1 | 1.23 | 1.00 | 0.00 | -0.02 | 9/19/2024 | 10/17/2024 3:59:46 PM EST |
| 72.00 | 17.20 | 19.55 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:46 PM EST | |||
| 73.00 | 16.40 | 18.65 | 10.94 | 0.00 | 0.00% | 0 | 7 | 1.31 | 1.00 | 0.00 | -0.02 | 9/23/2024 | 10/17/2024 3:59:46 PM EST |
| 74.00 | 16.30 | 17.35 | 5.77 | 0.00 | 0.00% | 0 | 12 | 1.13 | 1.00 | 0.00 | -0.02 | 9/11/2024 | 10/17/2024 3:59:46 PM EST |
| 75.00 | 14.90 | 16.55 | 5.65 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | -0.02 | 10/1/2024 | 10/17/2024 3:59:46 PM EST |
| 76.00 | 14.15 | 15.10 | 15.10 | +6.60 | +77.65% | 9 | 15 | 1.00 | 1.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 77.00 | 12.90 | 14.70 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:46 PM EST | |||
| 78.00 | 11.90 | 13.20 | 16.39 | 0.00 | 0.00% | 0 | 4 | 0.88 | 1.00 | 0.00 | -0.02 | 10/15/2024 | 10/17/2024 3:59:46 PM EST |
| 79.00 | 11.20 | 12.15 | 4.25 | 0.00 | 0.00% | 0 | 36 | 0.56 | 0.99 | 0.00 | -0.02 | 10/8/2024 | 10/17/2024 3:59:46 PM EST |
| 80.00 | 9.25 | 11.10 | 11.47 | -0.87 | -7.05% | 2 | 29 | 0.79 | 0.99 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 81.00 | 7.80 | 9.80 | 9.90 | -1.43 | -12.63% | 2 | 22 | 0.50 | 0.98 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 82.00 | 8.35 | 8.90 | 10.11 | 0.00 | 0.00% | 0 | 33 | 0.71 | 0.97 | 0.02 | -0.04 | 10/16/2024 | 10/17/2024 3:59:46 PM EST |
| 83.00 | 6.55 | 7.85 | 8.75 | 0.00 | 0.00% | 0 | 58 | 0.44 | 0.95 | 0.02 | -0.05 | 10/16/2024 | 10/17/2024 3:59:46 PM EST |
| 84.00 | 6.60 | 7.95 | 7.84 | -1.97 | -20.09% | 1 | 72 | 0.43 | 0.92 | 0.03 | -0.06 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 85.00 | 5.05 | 6.90 | 7.07 | 0.00 | 0.00% | 0 | 113 | 0.54 | 0.89 | 0.04 | -0.08 | 10/16/2024 | 10/17/2024 3:59:46 PM EST |
| 86.00 | 4.00 | 5.15 | 5.30 | -0.82 | -13.40% | 6 | 61 | 0.36 | 0.84 | 0.05 | -0.09 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 87.00 | 3.10 | 4.65 | 5.57 | 0.00 | 0.00% | 0 | 102 | 0.39 | 0.78 | 0.06 | -0.10 | 10/16/2024 | 10/17/2024 3:59:46 PM EST |
| 88.00 | 2.27 | 3.55 | 4.28 | -0.11 | -2.51% | 1 | 76 | 0.35 | 0.72 | 0.07 | -0.12 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 89.00 | 2.55 | 2.84 | 3.07 | -0.81 | -20.88% | 6 | 257 | 0.35 | 0.64 | 0.08 | -0.12 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 90.00 | 2.08 | 2.21 | 2.39 | -0.71 | -22.91% | 4 | 370 | 0.35 | 0.56 | 0.08 | -0.13 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 91.00 | 1.60 | 1.69 | 1.70 | -0.59 | -25.77% | 60 | 50 | 0.35 | 0.48 | 0.09 | -0.13 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 92.00 | 1.18 | 1.26 | 1.17 | -0.59 | -33.53% | 39 | 83 | 0.35 | 0.40 | 0.08 | -0.12 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 93.00 | 0.85 | 0.96 | 0.92 | -0.48 | -34.29% | 72 | 467 | 0.34 | 0.32 | 0.08 | -0.11 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 94.00 | 0.62 | 0.69 | 0.66 | -0.36 | -35.30% | 109 | 60 | 0.35 | 0.25 | 0.07 | -0.10 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 95.00 | 0.43 | 0.49 | 0.47 | -0.29 | -38.16% | 22 | 168 | 0.35 | 0.19 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 96.00 | 0.29 | 0.46 | 0.31 | -0.28 | -47.46% | 48 | 199 | 0.37 | 0.14 | 0.05 | -0.07 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 97.00 | 0.20 | 0.25 | 0.36 | -0.08 | -18.19% | 6 | 46 | 0.35 | 0.10 | 0.04 | -0.05 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 98.00 | 0.13 | 0.16 | 0.36 | 0.00 | 0.00% | 0 | 13 | 0.35 | 0.07 | 0.03 | -0.04 | 10/16/2024 | 10/17/2024 3:59:46 PM EST |
| 98.50 | 0.11 | 0.14 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.06 | 0.03 | -0.04 | 10/14/2024 | 10/17/2024 3:59:46 PM EST |
| 99.00 | 0.09 | 0.12 | 0.16 | -0.04 | -20.00% | 20 | 14 | 0.36 | 0.05 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 100.00 | 0.06 | 0.13 | 0.08 | -0.07 | -46.67% | 94 | 721 | 0.38 | 0.04 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 101.00 | 0.01 | 0.13 | 0.09 | % | 8 | 0 | 0.37 | 0.03 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 3:59:46 PM EST | |
| 102.00 | 0.01 | 0.25 | 0.27 | % | 8 | 0 | 0.44 | 0.02 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:46 PM EST | |
| 103.00 | 0.00 | 0.56 | % | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 10/17/2024 3:59:46 PM EST | |||
| 104.00 | 0.00 | 0.50 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:46 PM EST | |||
| 105.00 | 0.00 | 0.06 | 0.03 | -0.07 | -70.00% | 1 | 392 | 0.50 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 110.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 19 | 0.80 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.02 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:46 PM EST | |||
| 50.00 | 0.00 | 0.02 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:46 PM EST | |||
| 55.00 | 0.00 | 0.02 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:46 PM EST | |||
| 60.00 | 0.00 | 0.02 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:46 PM EST | |||
| 65.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 2,726 | 1.50 | 0.00 | 0.00 | -0.01 | 10/10/2024 | 10/17/2024 3:59:46 PM EST |
| 66.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 15 | 1.45 | 0.00 | 0.00 | -0.01 | 10/3/2024 | 10/17/2024 3:59:46 PM EST |
| 67.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 25 | 1.39 | 0.00 | 0.00 | -0.02 | 10/3/2024 | 10/17/2024 3:59:46 PM EST |
| 68.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.95 | 0.00 | 0.00 | -0.02 | 10/11/2024 | 10/17/2024 3:59:46 PM EST |
| 69.00 | 0.00 | 1.10 | 0.07 | 0.00 | 0.00% | 0 | 18 | 1.58 | 0.00 | 0.00 | -0.02 | 10/10/2024 | 10/17/2024 3:59:46 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 130 | 0.89 | 0.00 | 0.00 | -0.02 | 10/10/2024 | 10/17/2024 3:59:46 PM EST |
| 71.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 22 | 1.17 | 0.00 | 0.00 | -0.02 | 10/11/2024 | 10/17/2024 3:59:46 PM EST |
| 72.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 6 | 1.12 | 0.00 | 0.00 | -0.02 | 10/10/2024 | 10/17/2024 3:59:46 PM EST |
| 73.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 22 | 0.69 | 0.00 | 0.00 | -0.02 | 10/16/2024 | 10/17/2024 3:59:46 PM EST |
| 74.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 57 | 1.01 | 0.00 | 0.00 | -0.02 | 10/11/2024 | 10/17/2024 3:59:46 PM EST |
| 75.00 | 0.01 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 56 | 0.73 | 0.00 | 0.00 | -0.02 | 10/10/2024 | 10/17/2024 3:59:46 PM EST |
| 76.00 | 0.01 | 0.04 | 0.02 | -0.30 | -93.75% | 7 | 60 | 0.51 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 77.00 | 0.01 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 16 | 0.65 | 0.00 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 3:59:46 PM EST |
| 78.00 | 0.02 | 0.55 | 0.03 | 0.00 | 0.00% | 0 | 30 | 0.64 | 0.00 | 0.00 | -0.02 | 10/15/2024 | 10/17/2024 3:59:46 PM EST |
| 79.00 | 0.02 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 101 | 0.58 | -0.01 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 3:59:46 PM EST |
| 80.00 | 0.03 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 32 | 0.55 | -0.01 | 0.01 | -0.03 | 10/15/2024 | 10/17/2024 3:59:46 PM EST |
| 81.00 | 0.04 | 0.59 | 0.10 | -0.23 | -69.70% | 1 | 24 | 0.76 | -0.02 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 82.00 | 0.10 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 38 | 0.42 | -0.03 | 0.02 | -0.04 | 10/16/2024 | 10/17/2024 3:59:46 PM EST |
| 83.00 | 0.15 | 0.23 | 0.16 | 0.00 | 0.00% | 8 | 27 | 0.43 | -0.05 | 0.02 | -0.05 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 84.00 | 0.22 | 0.25 | 0.22 | -0.01 | -4.35% | 5 | 27 | 0.39 | -0.08 | 0.03 | -0.06 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 85.00 | 0.27 | 0.45 | 0.35 | +0.03 | +9.38% | 5 | 224 | 0.39 | -0.11 | 0.04 | -0.08 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 86.00 | 0.43 | 0.49 | 0.47 | +0.10 | +27.03% | 56 | 14 | 0.38 | -0.16 | 0.05 | -0.09 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 87.00 | 0.61 | 0.68 | 0.66 | +0.05 | +8.20% | 29 | 12 | 0.37 | -0.22 | 0.06 | -0.10 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 88.00 | 0.84 | 1.10 | 0.88 | +0.12 | +15.79% | 9 | 40 | 0.36 | -0.28 | 0.07 | -0.12 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 89.00 | 1.17 | 1.45 | 1.30 | +0.21 | +19.27% | 15 | 414 | 0.36 | -0.36 | 0.08 | -0.12 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 90.00 | 1.61 | 1.69 | 1.64 | +0.33 | +25.20% | 35 | 488 | 0.36 | -0.44 | 0.08 | -0.13 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 91.00 | 2.07 | 2.21 | 2.24 | +0.34 | +17.90% | 32 | 27 | 0.36 | -0.52 | 0.09 | -0.13 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 92.00 | 2.71 | 2.79 | 2.67 | +0.41 | +18.15% | 30 | 162 | 0.36 | -0.60 | 0.08 | -0.12 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 93.00 | 3.30 | 4.45 | 3.41 | +0.48 | +16.39% | 63 | 36 | 0.36 | -0.68 | 0.08 | -0.11 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 94.00 | 3.85 | 5.25 | 4.10 | +1.17 | +39.94% | 13 | 59 | 0.33 | -0.75 | 0.07 | -0.10 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 95.00 | 4.80 | 5.90 | 4.90 | +1.60 | +48.49% | 99 | 111 | 0.35 | -0.81 | 0.06 | -0.08 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 96.00 | 5.35 | 6.90 | 3.85 | 0.00 | 0.00% | 0 | 18 | 0.27 | -0.86 | 0.05 | -0.07 | 10/15/2024 | 10/17/2024 3:59:46 PM EST |
| 97.00 | 5.40 | 7.00 | 3.45 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.90 | 0.04 | -0.05 | 10/15/2024 | 10/17/2024 3:59:46 PM EST |
| 98.00 | 7.40 | 8.25 | 6.70 | -0.05 | -0.75% | 9 | 3 | 0.46 | -0.93 | 0.03 | -0.04 | 10/17/2024 | 10/17/2024 3:59:46 PM EST |
| 98.50 | 7.70 | 8.40 | % | 0 | 0 | 0.53 | -0.94 | 0.03 | -0.04 | 10/17/2024 3:59:46 PM EST | |||
| 99.00 | 8.40 | 9.05 | % | 0 | 0 | 0.58 | -0.95 | 0.02 | -0.03 | 10/17/2024 3:59:46 PM EST | |||
| 100.00 | 9.30 | 10.25 | 7.85 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.96 | 0.02 | -0.03 | 10/11/2024 | 10/17/2024 3:59:46 PM EST |
| 101.00 | 10.15 | 11.95 | % | 0 | 0 | 0.95 | -0.97 | 0.01 | -0.02 | 10/17/2024 3:59:46 PM EST | |||
| 102.00 | 11.05 | 12.30 | % | 0 | 0 | 0.79 | -0.98 | 0.01 | -0.01 | 10/17/2024 3:59:46 PM EST | |||
| 103.00 | 11.40 | 13.05 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:46 PM EST | |||
| 104.00 | 12.60 | 14.95 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:46 PM EST | |||
| 105.00 | 13.70 | 15.95 | 11.20 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:46 PM EST |
| 110.00 | 18.10 | 20.10 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:46 PM EST |