Options Chain for CLOUDFLARE INC CL A COM (NET) - $96.47 as of 11/20/2024 8:29:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 49.75 | 53.50 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 50.00 | 44.75 | 48.45 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 55.00 | 39.75 | 43.60 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 60.00 | 34.80 | 38.20 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 65.00 | 29.85 | 33.25 | % | 0 | 0 | 1.72 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:48 PM EST | |||
| 70.00 | 24.90 | 27.80 | % | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:48 PM EST | |||
| 75.00 | 20.00 | 23.15 | % | 0 | 0 | 1.15 | 0.96 | 0.01 | -0.05 | 11/20/2024 3:59:48 PM EST | |||
| 76.00 | 19.05 | 22.30 | % | 0 | 0 | 1.20 | 0.96 | 0.01 | -0.05 | 11/20/2024 3:59:48 PM EST | |||
| 77.00 | 17.90 | 21.35 | % | 0 | 0 | 1.16 | 0.95 | 0.01 | -0.06 | 11/20/2024 3:59:48 PM EST | |||
| 78.00 | 17.15 | 20.30 | % | 0 | 0 | 1.12 | 0.94 | 0.01 | -0.06 | 11/20/2024 3:59:48 PM EST | |||
| 79.00 | 16.05 | 19.15 | % | 0 | 0 | 1.03 | 0.94 | 0.01 | -0.06 | 11/20/2024 3:59:48 PM EST | |||
| 80.00 | 15.30 | 18.40 | % | 0 | 0 | 1.04 | 0.94 | 0.01 | -0.06 | 11/20/2024 3:59:48 PM EST | |||
| 81.00 | 14.05 | 17.35 | 9.00 | 0.00 | 0.00% | 0 | 7 | 0.99 | 0.93 | 0.01 | -0.06 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 82.00 | 14.00 | 15.80 | 14.62 | 0.00 | 0.00% | 0 | 4 | 0.83 | 0.93 | 0.01 | -0.06 | 11/7/2024 | 11/20/2024 3:59:48 PM EST |
| 83.00 | 12.55 | 15.45 | 8.04 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.93 | 0.01 | -0.06 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 84.00 | 12.65 | 14.05 | 7.05 | 0.00 | 0.00% | 0 | 17 | 0.81 | 0.92 | 0.02 | -0.06 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 85.00 | 10.95 | 13.55 | 9.38 | % | 1 | 0 | 0.85 | 0.92 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST | |
| 86.00 | 11.00 | 11.50 | 7.34 | 0.00 | 0.00% | 0 | 29 | 0.70 | 0.91 | 0.02 | -0.06 | 11/8/2024 | 11/20/2024 3:59:48 PM EST |
| 87.00 | 9.05 | 12.10 | 9.36 | +3.91 | +71.75% | 2 | 12 | 0.65 | 0.89 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 88.00 | 8.45 | 9.55 | 5.82 | 0.00 | 0.00% | 0 | 15 | 0.75 | 0.88 | 0.03 | -0.07 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 89.00 | 7.30 | 9.55 | 8.15 | +2.85 | +53.78% | 1 | 11 | 0.74 | 0.85 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 90.00 | 7.50 | 7.85 | 5.20 | -2.30 | -30.67% | 1 | 1,209 | 0.39 | 0.82 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 91.00 | 6.15 | 7.15 | 5.10 | -1.10 | -17.75% | 1 | 20 | 0.32 | 0.79 | 0.04 | -0.09 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 92.00 | 4.95 | 6.40 | 5.30 | -0.85 | -13.83% | 4 | 35 | 0.42 | 0.75 | 0.04 | -0.09 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 93.00 | 4.90 | 5.75 | 3.30 | -0.75 | -18.52% | 3 | 140 | 0.43 | 0.70 | 0.05 | -0.10 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 94.00 | 3.75 | 6.05 | 3.10 | -1.25 | -28.74% | 5 | 29 | 0.41 | 0.65 | 0.05 | -0.10 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 95.00 | 4.15 | 4.80 | 4.10 | -0.15 | -3.53% | 23 | 187 | 0.47 | 0.61 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 96.00 | 3.65 | 3.80 | 3.10 | -0.15 | -4.62% | 33 | 1,969 | 0.41 | 0.56 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 97.00 | 3.15 | 3.30 | 3.16 | +0.32 | +11.27% | 3 | 138 | 0.41 | 0.51 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 98.00 | 2.67 | 2.85 | 1.73 | -0.77 | -30.80% | 3 | 31 | 0.41 | 0.46 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 99.00 | 2.02 | 2.54 | 1.43 | -0.62 | -30.25% | 14 | 65 | 0.42 | 0.42 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 100.00 | 1.94 | 2.19 | 1.97 | +0.27 | +15.89% | 18 | 494 | 0.41 | 0.37 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 101.00 | 1.61 | 1.95 | 1.15 | -0.40 | -25.81% | 1 | 15 | 0.41 | 0.34 | 0.04 | -0.10 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 102.00 | 1.35 | 1.50 | 1.19 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.30 | 0.04 | -0.10 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 103.00 | 1.14 | 1.46 | 1.20 | +0.68 | +130.77% | 10 | 7 | 0.42 | 0.27 | 0.04 | -0.09 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 104.00 | 0.95 | 1.26 | 0.66 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.23 | 0.03 | -0.09 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 105.00 | 0.80 | 0.90 | 0.80 | +0.16 | +25.00% | 21 | 16 | 0.42 | 0.21 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 106.00 | 0.49 | 0.76 | 0.20 | 0.00 | 0.00% | 0 | 30 | 0.42 | 0.18 | 0.03 | -0.07 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 107.00 | 0.57 | 0.87 | 0.42 | -0.12 | -22.23% | 1 | 22 | 0.43 | 0.16 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 110.00 | 0.34 | 0.41 | 0.27 | -0.08 | -22.86% | 2 | 21 | 0.44 | 0.10 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 115.00 | 0.10 | 0.29 | 0.23 | 0.00 | 0.00% | 0 | 21 | 0.47 | 0.05 | 0.01 | -0.03 | 11/11/2024 | 11/20/2024 3:59:48 PM EST |
| 120.00 | 0.01 | 0.27 | 0.10 | 0.00 | 0.00% | 0 | 33 | 0.50 | 0.02 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 125.00 | 0.00 | 0.23 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 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 | 2.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.13 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 65.00 | 0.03 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 50 | 0.89 | -0.01 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 70.00 | 0.04 | 0.37 | 0.40 | 0.00 | 0.00% | 0 | 59 | 0.82 | -0.01 | 0.00 | -0.03 | 11/11/2024 | 11/20/2024 3:59:48 PM EST |
| 75.00 | 0.03 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 29 | 0.64 | -0.04 | 0.01 | -0.05 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
| 76.00 | 0.07 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 10 | 0.63 | -0.04 | 0.01 | -0.05 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 77.00 | 0.03 | 0.27 | 0.14 | 0.00 | 0.00% | 0 | 7 | 0.58 | -0.05 | 0.01 | -0.06 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 78.00 | 0.04 | 0.28 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.56 | -0.06 | 0.01 | -0.06 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 79.00 | 0.04 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 17 | 0.54 | -0.06 | 0.01 | -0.06 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 80.00 | 0.05 | 0.32 | 0.41 | 0.00 | 0.00% | 0 | 10 | 0.52 | -0.06 | 0.01 | -0.06 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 81.00 | 0.06 | 0.35 | 0.52 | 0.00 | 0.00% | 0 | 6 | 0.50 | -0.07 | 0.01 | -0.06 | 11/12/2024 | 11/20/2024 3:59:48 PM EST |
| 82.00 | 0.13 | 0.23 | 0.25 | -0.11 | -30.56% | 1 | 87 | 0.48 | -0.07 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 83.00 | 0.16 | 0.32 | 0.62 | 0.00 | 0.00% | 0 | 22 | 0.48 | -0.07 | 0.01 | -0.06 | 11/14/2024 | 11/20/2024 3:59:48 PM EST |
| 84.00 | 0.22 | 0.28 | 0.21 | -0.06 | -22.23% | 3 | 19 | 0.45 | -0.08 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 85.00 | 0.28 | 0.56 | 0.46 | -0.23 | -33.34% | 11 | 49 | 0.44 | -0.08 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 86.00 | 0.36 | 0.44 | 1.03 | 0.00 | 0.00% | 0 | 23 | 0.44 | -0.09 | 0.02 | -0.06 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 87.00 | 0.44 | 0.55 | 0.49 | -1.32 | -72.93% | 1 | 16 | 0.44 | -0.11 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 88.00 | 0.57 | 0.70 | 0.67 | -0.07 | -9.46% | 2 | 32 | 0.43 | -0.12 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 89.00 | 0.53 | 0.90 | 0.94 | +0.06 | +6.82% | 3 | 21 | 0.44 | -0.15 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 90.00 | 0.90 | 1.00 | 0.92 | +0.01 | +1.10% | 7 | 13 | 0.42 | -0.18 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 91.00 | 1.13 | 1.23 | 1.95 | +0.26 | +15.39% | 2 | 15 | 0.42 | -0.21 | 0.04 | -0.09 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 92.00 | 1.37 | 1.49 | 2.17 | +0.02 | +0.93% | 1 | 63 | 0.42 | -0.25 | 0.04 | -0.09 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 93.00 | 1.55 | 2.02 | 1.74 | -2.01 | -53.60% | 13 | 12 | 0.42 | -0.30 | 0.05 | -0.10 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 94.00 | 2.03 | 2.37 | 2.11 | -0.74 | -25.97% | 7 | 36 | 0.41 | -0.35 | 0.05 | -0.10 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 95.00 | 2.43 | 2.77 | 3.86 | +1.35 | +53.79% | 3 | 20 | 0.41 | -0.39 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 96.00 | 2.87 | 3.15 | 3.85 | -1.55 | -28.71% | 1 | 22 | 0.41 | -0.44 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 97.00 | 3.40 | 3.85 | 4.29 | -0.06 | -1.38% | 11 | 5 | 0.41 | -0.49 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 98.00 | 3.90 | 4.20 | 4.17 | -3.33 | -44.40% | 1 | 1 | 0.41 | -0.54 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 99.00 | 4.50 | 6.05 | % | 0 | 0 | 0.51 | -0.58 | 0.05 | -0.11 | 11/20/2024 3:59:48 PM EST | |||
| 100.00 | 5.15 | 5.65 | 12.00 | 0.00 | 0.00% | 0 | 14 | 0.44 | -0.63 | 0.04 | -0.11 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 101.00 | 5.70 | 6.95 | 12.97 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.66 | 0.04 | -0.10 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 102.00 | 6.40 | 8.30 | % | 0 | 0 | 0.60 | -0.70 | 0.04 | -0.10 | 11/20/2024 3:59:48 PM EST | |||
| 103.00 | 6.80 | 8.70 | 6.95 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.73 | 0.04 | -0.09 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
| 104.00 | 7.80 | 9.55 | % | 0 | 0 | 0.68 | -0.77 | 0.03 | -0.09 | 11/20/2024 3:59:48 PM EST | |||
| 105.00 | 7.80 | 11.10 | % | 0 | 0 | 0.40 | -0.79 | 0.03 | -0.08 | 11/20/2024 3:59:48 PM EST | |||
| 106.00 | 8.65 | 11.80 | % | 0 | 0 | 0.42 | -0.82 | 0.03 | -0.07 | 11/20/2024 3:59:48 PM EST | |||
| 107.00 | 10.25 | 12.00 | % | 0 | 0 | 0.67 | -0.84 | 0.03 | -0.07 | 11/20/2024 3:59:48 PM EST | |||
| 110.00 | 12.80 | 15.05 | % | 0 | 0 | 0.74 | -0.90 | 0.02 | -0.05 | 11/20/2024 3:59:48 PM EST | |||
| 115.00 | 18.05 | 20.30 | % | 0 | 0 | 0.96 | -0.95 | 0.01 | -0.03 | 11/20/2024 3:59:48 PM EST | |||
| 120.00 | 23.10 | 25.45 | % | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 125.00 | 26.70 | 30.45 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST |