Options Chain for CLOUDFLARE INC CL A COM (NET) - $90.74 as of 10/22/2024 2:32:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 41.60 | 45.20 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:50 PM EST | |||
| 50.00 | 36.60 | 40.25 | 42.37 | 0.00 | 0.00% | 0 | 3 | 1.62 | 1.00 | 0.00 | -0.01 | 10/16/2024 | 10/22/2024 1:58:50 PM EST |
| 55.00 | 31.65 | 35.30 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:50 PM EST | |||
| 60.00 | 27.70 | 30.40 | 32.54 | 0.00 | 0.00% | 0 | 3 | 1.22 | 0.99 | 0.00 | -0.02 | 10/16/2024 | 10/22/2024 1:58:50 PM EST |
| 65.00 | 22.15 | 25.50 | % | 0 | 0 | 1.05 | 0.96 | 0.00 | -0.03 | 10/22/2024 1:58:50 PM EST | |||
| 68.00 | 20.80 | 21.50 | % | 0 | 0 | 0.73 | 0.94 | 0.01 | -0.04 | 10/22/2024 1:58:50 PM EST | |||
| 69.00 | 19.85 | 20.95 | % | 0 | 0 | 0.64 | 0.93 | 0.01 | -0.04 | 10/22/2024 1:58:50 PM EST | |||
| 70.00 | 18.95 | 19.70 | % | 0 | 0 | 0.55 | 0.92 | 0.01 | -0.05 | 10/22/2024 1:58:50 PM EST | |||
| 71.00 | 18.10 | 18.70 | % | 0 | 0 | 0.58 | 0.91 | 0.01 | -0.05 | 10/22/2024 1:58:50 PM EST | |||
| 72.00 | 17.45 | 18.30 | % | 0 | 0 | 0.58 | 0.89 | 0.01 | -0.06 | 10/22/2024 1:58:50 PM EST | |||
| 73.00 | 16.45 | 17.00 | % | 0 | 0 | 0.63 | 0.88 | 0.01 | -0.06 | 10/22/2024 1:58:50 PM EST | |||
| 74.00 | 13.90 | 16.00 | % | 0 | 0 | 0.52 | 0.86 | 0.01 | -0.06 | 10/22/2024 1:58:50 PM EST | |||
| 75.00 | 14.30 | 15.15 | % | 0 | 0 | 0.62 | 0.85 | 0.01 | -0.07 | 10/22/2024 1:58:50 PM EST | |||
| 76.00 | 14.10 | 14.75 | % | 0 | 0 | 0.59 | 0.83 | 0.02 | -0.07 | 10/22/2024 1:58:50 PM EST | |||
| 77.00 | 13.30 | 14.70 | % | 0 | 0 | 0.51 | 0.81 | 0.02 | -0.08 | 10/22/2024 1:58:50 PM EST | |||
| 78.00 | 12.05 | 13.90 | % | 0 | 0 | 0.51 | 0.79 | 0.02 | -0.08 | 10/22/2024 1:58:50 PM EST | |||
| 79.00 | 11.75 | 11.95 | % | 0 | 0 | 0.58 | 0.77 | 0.02 | -0.08 | 10/22/2024 1:58:50 PM EST | |||
| 80.00 | 10.80 | 12.05 | % | 0 | 0 | 0.56 | 0.75 | 0.02 | -0.09 | 10/22/2024 1:58:50 PM EST | |||
| 81.00 | 10.30 | 10.50 | % | 0 | 0 | 0.57 | 0.73 | 0.02 | -0.09 | 10/22/2024 1:58:50 PM EST | |||
| 82.00 | 9.45 | 10.40 | 13.30 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.70 | 0.02 | -0.09 | 10/10/2024 | 10/22/2024 1:58:50 PM EST |
| 83.00 | 8.95 | 9.15 | 13.60 | 0.00 | 0.00% | 0 | 50 | 0.57 | 0.68 | 0.02 | -0.09 | 10/14/2024 | 10/22/2024 1:58:50 PM EST |
| 84.00 | 8.35 | 8.50 | 12.68 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.66 | 0.02 | -0.10 | 10/14/2024 | 10/22/2024 1:58:50 PM EST |
| 85.00 | 7.75 | 7.95 | 10.50 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.63 | 0.03 | -0.10 | 10/16/2024 | 10/22/2024 1:58:50 PM EST |
| 86.00 | 7.15 | 7.35 | 9.11 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.61 | 0.03 | -0.10 | 10/17/2024 | 10/22/2024 1:58:50 PM EST |
| 87.00 | 6.60 | 7.00 | % | 0 | 0 | 0.54 | 0.58 | 0.03 | -0.10 | 10/22/2024 1:58:50 PM EST | |||
| 88.00 | 6.10 | 6.25 | 10.35 | 0.00 | 0.00% | 0 | 8 | 0.56 | 0.55 | 0.03 | -0.10 | 10/11/2024 | 10/22/2024 1:58:50 PM EST |
| 89.00 | 5.60 | 5.75 | 3.23 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.52 | 0.03 | -0.10 | 10/7/2024 | 10/22/2024 1:58:50 PM EST |
| 90.00 | 5.10 | 5.30 | 5.45 | -1.26 | -18.78% | 2 | 16 | 0.56 | 0.49 | 0.03 | -0.09 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 91.00 | 4.70 | 4.85 | 5.35 | -0.40 | -6.96% | 1 | 12 | 0.56 | 0.47 | 0.03 | -0.09 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 92.00 | 4.25 | 4.45 | 4.55 | -1.39 | -23.41% | 5 | 16 | 0.56 | 0.44 | 0.03 | -0.09 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 93.00 | 3.45 | 4.05 | 3.85 | -3.59 | -48.26% | 2 | 13 | 0.49 | 0.40 | 0.03 | -0.09 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 94.00 | 3.55 | 3.70 | 4.82 | 0.00 | 0.00% | 0 | 167 | 0.55 | 0.37 | 0.03 | -0.08 | 10/18/2024 | 10/22/2024 1:58:50 PM EST |
| 95.00 | 3.20 | 3.35 | 3.17 | -1.83 | -36.60% | 12 | 44 | 0.53 | 0.34 | 0.03 | -0.08 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 96.00 | 2.92 | 3.05 | 6.15 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.32 | 0.03 | -0.08 | 10/11/2024 | 10/22/2024 1:58:50 PM EST |
| 97.00 | 2.06 | 2.75 | 2.78 | % | 1 | 0 | 0.51 | 0.29 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 1:58:50 PM EST | |
| 98.00 | 2.11 | 2.50 | 2.30 | -1.00 | -30.31% | 3 | 14 | 0.53 | 0.26 | 0.03 | -0.07 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 99.00 | 2.14 | 2.23 | 2.92 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.24 | 0.03 | -0.07 | 10/17/2024 | 10/22/2024 1:58:50 PM EST |
| 100.00 | 1.81 | 2.02 | 2.84 | 0.00 | 0.00% | 0 | 28 | 0.54 | 0.22 | 0.02 | -0.06 | 10/17/2024 | 10/22/2024 1:58:50 PM EST |
| 101.00 | 1.01 | 1.82 | 2.59 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.20 | 0.02 | -0.06 | 10/18/2024 | 10/22/2024 1:58:50 PM EST |
| 102.00 | 0.98 | 1.64 | % | 0 | 0 | 0.55 | 0.18 | 0.02 | -0.05 | 10/22/2024 1:58:50 PM EST | |||
| 103.00 | 1.38 | 1.48 | 1.33 | % | 7 | 0 | 0.54 | 0.16 | 0.02 | -0.05 | 10/22/2024 | 10/22/2024 1:58:50 PM EST | |
| 104.00 | 0.46 | 1.34 | 1.27 | -0.54 | -29.84% | 7 | 1 | 0.54 | 0.14 | 0.02 | -0.05 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 105.00 | 1.11 | 1.21 | 1.35 | -0.26 | -16.15% | 1 | 5 | 0.55 | 0.13 | 0.02 | -0.05 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 110.00 | 0.28 | 0.69 | 0.60 | -0.36 | -37.50% | 2 | 7 | 0.54 | 0.09 | 0.01 | -0.04 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 115.00 | 0.35 | 0.42 | % | 0 | 0 | 0.56 | 0.06 | 0.01 | -0.03 | 10/22/2024 1:58:50 PM EST | |||
| 120.00 | 0.10 | 0.90 | 0.01 | % | 2 | 0 | 0.63 | 0.03 | 0.01 | -0.02 | 10/22/2024 | 10/22/2024 1:58:50 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 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:50 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:50 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:50 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.02 | 10/22/2024 1:58:50 PM EST | |||
| 65.00 | 0.00 | 0.64 | 0.44 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.04 | 0.00 | -0.03 | 10/10/2024 | 10/22/2024 1:58:50 PM EST |
| 68.00 | 0.45 | 0.56 | 0.41 | 0.00 | 0.00% | 0 | 25 | 0.64 | -0.06 | 0.01 | -0.04 | 10/16/2024 | 10/22/2024 1:58:50 PM EST |
| 69.00 | 0.53 | 0.64 | 0.44 | 0.00 | 0.00% | 0 | 16 | 0.63 | -0.07 | 0.01 | -0.04 | 10/14/2024 | 10/22/2024 1:58:50 PM EST |
| 70.00 | 0.61 | 0.71 | 1.75 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.08 | 0.01 | -0.05 | 10/4/2024 | 10/22/2024 1:58:50 PM EST |
| 71.00 | 0.71 | 0.83 | 0.53 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.09 | 0.01 | -0.05 | 10/15/2024 | 10/22/2024 1:58:50 PM EST |
| 72.00 | 0.81 | 0.94 | 0.69 | 0.00 | 0.00% | 0 | 7 | 0.62 | -0.11 | 0.01 | -0.06 | 10/17/2024 | 10/22/2024 1:58:50 PM EST |
| 73.00 | 0.93 | 1.06 | 0.82 | 0.00 | 0.00% | 0 | 9 | 0.61 | -0.12 | 0.01 | -0.06 | 10/17/2024 | 10/22/2024 1:58:50 PM EST |
| 74.00 | 1.00 | 1.15 | 0.76 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.14 | 0.01 | -0.06 | 10/15/2024 | 10/22/2024 1:58:50 PM EST |
| 75.00 | 1.22 | 1.54 | 1.29 | +0.32 | +32.99% | 11 | 11 | 0.54 | -0.15 | 0.01 | -0.07 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 76.00 | 1.38 | 1.50 | 0.97 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.17 | 0.02 | -0.07 | 10/21/2024 | 10/22/2024 1:58:50 PM EST |
| 77.00 | 1.58 | 1.67 | 1.74 | +0.69 | +65.72% | 7 | 1 | 0.59 | -0.19 | 0.02 | -0.08 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 78.00 | 1.64 | 2.03 | 1.20 | 0.00 | 0.00% | 0 | 8 | 0.65 | -0.21 | 0.02 | -0.08 | 10/15/2024 | 10/22/2024 1:58:50 PM EST |
| 79.00 | 1.85 | 2.12 | 2.18 | % | 7 | 0 | 0.56 | -0.23 | 0.02 | -0.08 | 10/22/2024 | 10/22/2024 1:58:50 PM EST | |
| 80.00 | 2.16 | 2.37 | 1.95 | 0.00 | 0.00% | 0 | 15 | 0.58 | -0.25 | 0.02 | -0.09 | 10/21/2024 | 10/22/2024 1:58:50 PM EST |
| 81.00 | 2.37 | 2.83 | 1.70 | 0.00 | 0.00% | 0 | 7 | 0.58 | -0.27 | 0.02 | -0.09 | 10/16/2024 | 10/22/2024 1:58:50 PM EST |
| 82.00 | 2.80 | 2.98 | 2.88 | % | 1 | 0 | 0.57 | -0.30 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 1:58:50 PM EST | |
| 83.00 | 3.20 | 3.45 | 2.73 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.32 | 0.02 | -0.09 | 10/11/2024 | 10/22/2024 1:58:50 PM EST |
| 84.00 | 3.55 | 3.70 | 3.76 | +1.00 | +36.24% | 2 | 3 | 0.56 | -0.34 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 85.00 | 3.80 | 4.10 | 4.13 | +0.93 | +29.07% | 3 | 13 | 0.57 | -0.37 | 0.03 | -0.10 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 86.00 | 4.35 | 4.50 | % | 0 | 0 | 0.56 | -0.39 | 0.03 | -0.10 | 10/22/2024 1:58:50 PM EST | |||
| 87.00 | 4.80 | 4.95 | 5.08 | +1.03 | +25.44% | 4 | 5 | 0.56 | -0.42 | 0.03 | -0.10 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 88.00 | 5.15 | 5.45 | 4.54 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.45 | 0.03 | -0.10 | 10/10/2024 | 10/22/2024 1:58:50 PM EST |
| 89.00 | 5.75 | 6.00 | 6.09 | +1.47 | +31.82% | 2 | 3 | 0.56 | -0.48 | 0.03 | -0.10 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 90.00 | 6.30 | 6.50 | 5.60 | 0.00 | 0.00% | 0 | 6 | 0.56 | -0.51 | 0.03 | -0.09 | 10/21/2024 | 10/22/2024 1:58:50 PM EST |
| 91.00 | 6.80 | 7.05 | % | 0 | 0 | 0.53 | -0.53 | 0.03 | -0.09 | 10/22/2024 1:58:50 PM EST | |||
| 92.00 | 7.45 | 7.65 | % | 0 | 0 | 0.55 | -0.56 | 0.03 | -0.09 | 10/22/2024 1:58:50 PM EST | |||
| 93.00 | 7.80 | 8.25 | 5.63 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.60 | 0.03 | -0.09 | 10/15/2024 | 10/22/2024 1:58:50 PM EST |
| 94.00 | 8.70 | 8.90 | % | 0 | 0 | 0.55 | -0.63 | 0.03 | -0.08 | 10/22/2024 1:58:50 PM EST | |||
| 95.00 | 9.40 | 9.55 | 8.00 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.66 | 0.03 | -0.08 | 10/10/2024 | 10/22/2024 1:58:50 PM EST |
| 96.00 | 10.05 | 10.25 | % | 0 | 0 | 0.55 | -0.68 | 0.03 | -0.08 | 10/22/2024 1:58:50 PM EST | |||
| 97.00 | 10.65 | 11.40 | % | 0 | 0 | 0.51 | -0.71 | 0.03 | -0.07 | 10/22/2024 1:58:50 PM EST | |||
| 98.00 | 11.50 | 11.75 | % | 0 | 0 | 0.61 | -0.74 | 0.03 | -0.07 | 10/22/2024 1:58:50 PM EST | |||
| 99.00 | 12.30 | 12.50 | % | 0 | 0 | 0.55 | -0.76 | 0.03 | -0.07 | 10/22/2024 1:58:50 PM EST | |||
| 100.00 | 12.90 | 13.75 | % | 0 | 0 | 0.52 | -0.78 | 0.02 | -0.06 | 10/22/2024 1:58:50 PM EST | |||
| 101.00 | 12.55 | 14.35 | % | 0 | 0 | 0.56 | -0.80 | 0.02 | -0.06 | 10/22/2024 1:58:50 PM EST | |||
| 102.00 | 13.90 | 14.90 | % | 0 | 0 | 0.55 | -0.82 | 0.02 | -0.05 | 10/22/2024 1:58:50 PM EST | |||
| 103.00 | 15.50 | 15.75 | % | 0 | 0 | 0.52 | -0.84 | 0.02 | -0.05 | 10/22/2024 1:58:50 PM EST | |||
| 104.00 | 16.40 | 16.60 | % | 0 | 0 | 0.54 | -0.86 | 0.02 | -0.05 | 10/22/2024 1:58:50 PM EST | |||
| 105.00 | 16.00 | 17.45 | % | 0 | 0 | 0.54 | -0.87 | 0.02 | -0.05 | 10/22/2024 1:58:50 PM EST | |||
| 110.00 | 21.55 | 22.50 | % | 0 | 0 | 0.66 | -0.91 | 0.01 | -0.04 | 10/22/2024 1:58:50 PM EST | |||
| 115.00 | 26.00 | 27.80 | % | 0 | 0 | 0.87 | -0.94 | 0.01 | -0.03 | 10/22/2024 1:58:50 PM EST | |||
| 120.00 | 30.15 | 33.50 | % | 0 | 0 | 0.99 | -0.97 | 0.01 | -0.02 | 10/22/2024 1:58:50 PM EST |