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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 44.95 | 48.85 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 55.00 | 40.05 | 43.55 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 60.00 | 35.00 | 38.70 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 65.00 | 30.05 | 33.60 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 70.00 | 25.10 | 28.60 | 24.38 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.99 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 75.00 | 20.30 | 23.70 | % | 0 | 0 | 0.86 | 0.97 | 0.01 | -0.02 | 11/20/2024 3:59:48 PM EST | |||
| 80.00 | 15.50 | 18.70 | % | 0 | 0 | 0.70 | 0.93 | 0.01 | -0.03 | 11/20/2024 3:59:48 PM EST | |||
| 81.00 | 14.85 | 17.50 | % | 0 | 0 | 0.64 | 0.92 | 0.01 | -0.04 | 11/20/2024 3:59:48 PM EST | |||
| 82.00 | 13.80 | 16.10 | % | 0 | 0 | 0.56 | 0.91 | 0.01 | -0.04 | 11/20/2024 3:59:48 PM EST | |||
| 83.00 | 12.90 | 15.30 | 9.12 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.89 | 0.02 | -0.04 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 84.00 | 13.45 | 14.70 | % | 0 | 0 | 0.62 | 0.88 | 0.02 | -0.05 | 11/20/2024 3:59:48 PM EST | |||
| 85.00 | 12.45 | 14.60 | 11.20 | +0.25 | +2.29% | 1 | 1 | 0.48 | 0.86 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 86.00 | 10.45 | 13.25 | % | 0 | 0 | 0.54 | 0.84 | 0.02 | -0.05 | 11/20/2024 3:59:48 PM EST | |||
| 87.00 | 10.65 | 13.05 | % | 0 | 0 | 0.57 | 0.82 | 0.02 | -0.06 | 11/20/2024 3:59:48 PM EST | |||
| 88.00 | 8.85 | 11.00 | % | 0 | 0 | 0.42 | 0.79 | 0.02 | -0.06 | 11/20/2024 3:59:48 PM EST | |||
| 89.00 | 8.65 | 10.55 | 5.00 | 0.00 | 0.00% | 0 | 0 | 0.38 | 0.77 | 0.02 | -0.06 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 90.00 | 7.65 | 10.50 | 7.90 | +2.60 | +49.06% | 1 | 7 | 0.39 | 0.74 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 91.00 | 6.60 | 8.70 | 5.45 | 0.00 | 0.00% | 0 | 30 | 0.33 | 0.71 | 0.03 | -0.07 | 11/12/2024 | 11/20/2024 3:59:48 PM EST |
| 92.00 | 7.50 | 9.55 | 5.50 | +0.61 | +12.48% | 8 | 44 | 0.47 | 0.68 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 93.00 | 6.15 | 8.90 | 5.70 | -1.27 | -18.23% | 2 | 8 | 0.35 | 0.65 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 94.00 | 5.95 | 7.55 | 5.10 | -1.40 | -21.54% | 1 | 9 | 0.36 | 0.62 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 95.00 | 4.75 | 5.95 | 4.60 | +2.30 | +100.00% | 11 | 29 | 0.39 | 0.59 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 96.00 | 4.25 | 5.80 | 4.95 | +0.58 | +13.28% | 27 | 40 | 0.39 | 0.56 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 97.00 | 4.70 | 5.30 | 2.26 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.53 | 0.03 | -0.07 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 98.00 | 3.95 | 4.45 | 3.18 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.50 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 99.00 | 3.80 | 4.25 | % | 0 | 0 | 0.39 | 0.46 | 0.03 | -0.07 | 11/20/2024 3:59:48 PM EST | |||
| 100.00 | 3.00 | 3.60 | 3.50 | +0.25 | +7.70% | 4 | 65 | 0.39 | 0.43 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 101.00 | 3.10 | 3.30 | % | 0 | 0 | 0.39 | 0.40 | 0.03 | -0.07 | 11/20/2024 3:59:48 PM EST | |||
| 102.00 | 2.62 | 2.94 | 2.10 | -0.17 | -7.49% | 1 | 10 | 0.38 | 0.37 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 103.00 | 2.45 | 2.65 | 1.60 | 0.00 | 0.00% | 0 | 6 | 0.39 | 0.34 | 0.03 | -0.06 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 104.00 | 2.19 | 2.46 | % | 0 | 0 | 0.40 | 0.31 | 0.03 | -0.06 | 11/20/2024 3:59:48 PM EST | |||
| 105.00 | 1.97 | 2.14 | 1.79 | +0.02 | +1.13% | 13 | 77 | 0.39 | 0.29 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 106.00 | 1.55 | 1.93 | 1.03 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.26 | 0.03 | -0.06 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 107.00 | 1.32 | 1.80 | 1.29 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.24 | 0.03 | -0.05 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 110.00 | 0.85 | 1.36 | 1.15 | +0.06 | +5.51% | 66 | 39 | 0.41 | 0.18 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 115.00 | 0.59 | 0.70 | 0.31 | 0.00 | 0.00% | 0 | 24 | 0.41 | 0.11 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 120.00 | 0.10 | 0.75 | % | 0 | 0 | 0.42 | 0.07 | 0.01 | -0.02 | 11/20/2024 3:59:48 PM EST | |||
| 125.00 | 0.02 | 0.58 | % | 0 | 0 | 0.42 | 0.04 | 0.01 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 60.00 | 0.00 | 1.08 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.34 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 70.00 | 0.01 | 0.41 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 75.00 | 0.05 | 0.54 | 0.28 | 0.00 | 0.00% | 0 | 17 | 0.45 | -0.03 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 80.00 | 0.31 | 0.47 | 0.48 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.07 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 81.00 | 0.32 | 0.81 | 1.26 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.08 | 0.01 | -0.04 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 82.00 | 0.39 | 0.62 | 0.74 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.09 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 83.00 | 0.39 | 0.97 | 1.17 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.11 | 0.02 | -0.04 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 84.00 | 0.71 | 0.86 | 1.64 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.12 | 0.02 | -0.05 | 11/14/2024 | 11/20/2024 3:59:48 PM EST |
| 85.00 | 0.83 | 0.99 | 1.78 | 0.00 | 0.00% | 0 | 4 | 0.40 | -0.14 | 0.02 | -0.05 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 86.00 | 0.84 | 1.41 | 1.20 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.16 | 0.02 | -0.05 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 87.00 | 1.19 | 1.34 | 1.77 | % | 1 | 0 | 0.40 | -0.18 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:48 PM EST | |
| 88.00 | 1.41 | 1.54 | 1.56 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.21 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 89.00 | 1.62 | 2.27 | 4.25 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.23 | 0.02 | -0.06 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 90.00 | 1.90 | 2.09 | 2.10 | 0.00 | 0.00% | 0 | 8 | 0.40 | -0.26 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 91.00 | 2.21 | 2.36 | 5.45 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.29 | 0.03 | -0.07 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 92.00 | 2.39 | 2.68 | 2.85 | 0.00 | 0.00% | 0 | 52 | 0.38 | -0.32 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 93.00 | 2.89 | 3.55 | 4.75 | 0.00 | 0.00% | 0 | 9 | 0.39 | -0.35 | 0.03 | -0.07 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 94.00 | 3.30 | 3.90 | % | 0 | 0 | 0.39 | -0.38 | 0.03 | -0.07 | 11/20/2024 3:59:48 PM EST | |||
| 95.00 | 3.70 | 4.35 | 3.14 | 0.00 | 0.00% | 0 | 6 | 0.39 | -0.41 | 0.03 | -0.07 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
| 96.00 | 4.15 | 4.85 | 6.65 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.44 | 0.03 | -0.07 | 11/7/2024 | 11/20/2024 3:59:48 PM EST |
| 97.00 | 4.70 | 5.25 | 5.00 | 0.00 | 0.00% | 0 | 32 | 0.39 | -0.47 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 98.00 | 5.10 | 5.70 | % | 0 | 0 | 0.40 | -0.50 | 0.03 | -0.07 | 11/20/2024 3:59:48 PM EST | |||
| 99.00 | 5.45 | 6.10 | % | 0 | 0 | 0.40 | -0.54 | 0.03 | -0.07 | 11/20/2024 3:59:48 PM EST | |||
| 100.00 | 6.40 | 7.65 | 5.85 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.57 | 0.03 | -0.07 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
| 101.00 | 5.25 | 8.10 | % | 0 | 0 | 0.43 | -0.60 | 0.03 | -0.07 | 11/20/2024 3:59:48 PM EST | |||
| 102.00 | 7.20 | 8.95 | % | 0 | 0 | 0.37 | -0.63 | 0.03 | -0.07 | 11/20/2024 3:59:48 PM EST | |||
| 103.00 | 8.40 | 9.65 | % | 0 | 0 | 0.43 | -0.66 | 0.03 | -0.06 | 11/20/2024 3:59:48 PM EST | |||
| 104.00 | 8.40 | 10.35 | % | 0 | 0 | 0.39 | -0.69 | 0.03 | -0.06 | 11/20/2024 3:59:48 PM EST | |||
| 105.00 | 9.05 | 10.80 | % | 0 | 0 | 0.52 | -0.71 | 0.03 | -0.06 | 11/20/2024 3:59:48 PM EST | |||
| 106.00 | 9.65 | 11.00 | % | 0 | 0 | 0.45 | -0.74 | 0.03 | -0.06 | 11/20/2024 3:59:48 PM EST | |||
| 107.00 | 10.30 | 11.95 | % | 0 | 0 | 0.53 | -0.76 | 0.03 | -0.05 | 11/20/2024 3:59:48 PM EST | |||
| 110.00 | 13.05 | 14.90 | % | 0 | 0 | 0.62 | -0.82 | 0.02 | -0.04 | 11/20/2024 3:59:48 PM EST | |||
| 115.00 | 18.30 | 20.65 | % | 0 | 0 | 0.63 | -0.89 | 0.01 | -0.03 | 11/20/2024 3:59:48 PM EST | |||
| 120.00 | 22.00 | 25.45 | % | 0 | 0 | 0.74 | -0.93 | 0.01 | -0.02 | 11/20/2024 3:59:48 PM EST | |||
| 125.00 | 27.20 | 30.35 | % | 0 | 0 | 0.82 | -0.96 | 0.01 | -0.02 | 11/20/2024 3:59:48 PM EST |