Options Chain for CLOUDFLARE INC CL A COM (NET) - $120.31 as of 1/22/2025 9:06:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 59.60 | 63.25 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 65.00 | 53.95 | 58.30 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 70.00 | 49.00 | 53.35 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 75.00 | 44.10 | 48.40 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 80.00 | 39.15 | 43.50 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 85.00 | 34.30 | 38.65 | % | 0 | 0 | 0.91 | 0.97 | 0.00 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 90.00 | 30.05 | 33.90 | % | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.04 | 1/21/2025 3:59:59 PM EST | |||
| 95.00 | 25.40 | 29.30 | % | 0 | 0 | 0.65 | 0.91 | 0.01 | -0.05 | 1/21/2025 3:59:59 PM EST | |||
| 100.00 | 21.25 | 24.10 | 21.97 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.87 | 0.01 | -0.07 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 101.00 | 20.45 | 23.25 | % | 0 | 0 | 0.58 | 0.85 | 0.01 | -0.07 | 1/21/2025 3:59:59 PM EST | |||
| 102.00 | 19.60 | 22.40 | 16.90 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.84 | 0.01 | -0.08 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 103.00 | 18.75 | 21.55 | % | 0 | 0 | 0.52 | 0.83 | 0.01 | -0.08 | 1/21/2025 3:59:59 PM EST | |||
| 104.00 | 17.60 | 21.40 | % | 0 | 0 | 0.52 | 0.82 | 0.01 | -0.08 | 1/21/2025 3:59:59 PM EST | |||
| 105.00 | 17.15 | 19.95 | % | 0 | 0 | 0.55 | 0.80 | 0.01 | -0.09 | 1/21/2025 3:59:59 PM EST | |||
| 106.00 | 16.40 | 19.15 | 17.31 | 0.00 | 0.00% | 0 | 8 | 0.52 | 0.79 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 107.00 | 15.65 | 18.50 | 13.46 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.77 | 0.01 | -0.09 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 108.00 | 15.30 | 17.30 | % | 0 | 0 | 0.56 | 0.76 | 0.01 | -0.10 | 1/21/2025 3:59:59 PM EST | |||
| 109.00 | 13.75 | 17.85 | % | 0 | 0 | 0.54 | 0.74 | 0.02 | -0.10 | 1/21/2025 3:59:59 PM EST | |||
| 110.00 | 13.25 | 16.50 | 13.80 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.72 | 0.02 | -0.10 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 111.00 | 12.30 | 15.55 | 8.20 | 0.00 | 0.00% | 0 | 15 | 0.56 | 0.71 | 0.02 | -0.10 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 112.00 | 11.90 | 14.90 | 7.70 | 0.00 | 0.00% | 0 | 15 | 0.54 | 0.69 | 0.02 | -0.11 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 113.00 | 12.05 | 13.85 | % | 0 | 0 | 0.54 | 0.67 | 0.02 | -0.11 | 1/21/2025 3:59:59 PM EST | |||
| 114.00 | 11.50 | 13.30 | 12.15 | +3.25 | +36.52% | 2 | 3 | 0.54 | 0.65 | 0.02 | -0.11 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 115.00 | 10.25 | 13.25 | 10.02 | 0.00 | 0.00% | 0 | 19 | 0.53 | 0.63 | 0.02 | -0.11 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 116.00 | 10.25 | 12.20 | 10.66 | 0.00 | 0.00% | 0 | 17 | 0.53 | 0.62 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 117.00 | 9.65 | 11.85 | 8.65 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.60 | 0.02 | -0.11 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 118.00 | 9.65 | 10.65 | % | 0 | 0 | 0.55 | 0.58 | 0.02 | -0.11 | 1/21/2025 3:59:59 PM EST | |||
| 119.00 | 8.00 | 10.80 | % | 0 | 0 | 0.53 | 0.56 | 0.02 | -0.11 | 1/21/2025 3:59:59 PM EST | |||
| 120.00 | 7.50 | 10.30 | 8.50 | 0.00 | 0.00% | 0 | 26 | 0.54 | 0.54 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 121.00 | 7.50 | 9.80 | 8.02 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.52 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 122.00 | 7.00 | 9.35 | % | 0 | 0 | 0.53 | 0.50 | 0.02 | -0.11 | 1/21/2025 3:59:59 PM EST | |||
| 123.00 | 6.10 | 8.85 | % | 0 | 0 | 0.54 | 0.48 | 0.02 | -0.11 | 1/21/2025 3:59:59 PM EST | |||
| 124.00 | 5.65 | 8.40 | % | 0 | 0 | 0.52 | 0.46 | 0.02 | -0.11 | 1/21/2025 3:59:59 PM EST | |||
| 125.00 | 5.65 | 8.00 | % | 0 | 0 | 0.54 | 0.44 | 0.02 | -0.11 | 1/21/2025 3:59:59 PM EST | |||
| 126.00 | 4.80 | 7.60 | % | 0 | 0 | 0.54 | 0.43 | 0.02 | -0.11 | 1/21/2025 3:59:59 PM EST | |||
| 127.00 | 4.80 | 7.25 | % | 0 | 0 | 0.55 | 0.41 | 0.02 | -0.11 | 1/21/2025 3:59:59 PM EST | |||
| 128.00 | 4.05 | 6.90 | % | 0 | 0 | 0.55 | 0.39 | 0.02 | -0.11 | 1/21/2025 3:59:59 PM EST | |||
| 129.00 | 3.75 | 6.55 | % | 0 | 0 | 0.53 | 0.37 | 0.02 | -0.11 | 1/21/2025 3:59:59 PM EST | |||
| 130.00 | 3.40 | 6.25 | 4.60 | 0.00 | 0.00% | 0 | 11 | 0.53 | 0.35 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 135.00 | 2.37 | 3.90 | 3.05 | 0.00 | 0.00% | 0 | 11 | 0.53 | 0.28 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 140.00 | 1.35 | 3.90 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.21 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 145.00 | 0.58 | 3.00 | 1.43 | 0.00 | 0.00% | 0 | 14 | 0.54 | 0.16 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 150.00 | 0.01 | 2.65 | % | 0 | 0 | 0.54 | 0.12 | 0.01 | -0.06 | 1/21/2025 3:59:59 PM EST | |||
| 155.00 | 0.34 | 2.24 | % | 0 | 0 | 0.59 | 0.09 | 0.01 | -0.05 | 1/21/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 1.98 | 0.78 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.07 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.60 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.41 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.62 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.14 | 0.33 | 0.00 | 0.00% | 0 | 3 | 0.84 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 1.62 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.03 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 90.00 | 0.01 | 1.79 | 0.62 | 0.00 | 0.00% | 0 | 10 | 0.63 | -0.05 | 0.00 | -0.04 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 95.00 | 0.03 | 2.13 | 0.93 | 0.00 | 0.00% | 0 | 24 | 0.64 | -0.09 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 100.00 | 1.19 | 2.66 | 1.80 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.13 | 0.01 | -0.07 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 101.00 | 0.13 | 2.80 | % | 0 | 0 | 0.57 | -0.15 | 0.01 | -0.07 | 1/21/2025 3:59:59 PM EST | |||
| 102.00 | 0.78 | 2.95 | % | 0 | 0 | 0.59 | -0.16 | 0.01 | -0.08 | 1/21/2025 3:59:59 PM EST | |||
| 103.00 | 1.68 | 3.15 | 2.09 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.17 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 104.00 | 0.95 | 3.30 | 3.48 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.18 | 0.01 | -0.08 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 105.00 | 0.81 | 3.50 | 2.41 | 0.00 | 0.00% | 0 | 8 | 0.56 | -0.20 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 106.00 | 1.01 | 3.70 | 5.38 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.21 | 0.01 | -0.09 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 107.00 | 1.41 | 3.95 | 6.75 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.23 | 0.01 | -0.09 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 108.00 | 1.67 | 4.20 | % | 0 | 0 | 0.54 | -0.24 | 0.01 | -0.10 | 1/21/2025 3:59:59 PM EST | |||
| 109.00 | 1.91 | 4.45 | % | 0 | 0 | 0.57 | -0.26 | 0.02 | -0.10 | 1/21/2025 3:59:59 PM EST | |||
| 110.00 | 2.22 | 4.95 | 3.89 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.28 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 111.00 | 3.50 | 5.00 | 9.00 | 0.00 | 0.00% | 0 | 15 | 0.55 | -0.29 | 0.02 | -0.10 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 112.00 | 2.88 | 5.60 | 6.45 | 0.00 | 0.00% | 0 | 16 | 0.55 | -0.31 | 0.02 | -0.11 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 113.00 | 3.20 | 5.70 | % | 0 | 0 | 0.55 | -0.33 | 0.02 | -0.11 | 1/21/2025 3:59:59 PM EST | |||
| 114.00 | 4.60 | 6.05 | % | 0 | 0 | 0.54 | -0.35 | 0.02 | -0.11 | 1/21/2025 3:59:59 PM EST | |||
| 115.00 | 3.95 | 6.40 | 5.75 | 0.00 | 0.00% | 0 | 33 | 0.56 | -0.37 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 116.00 | 5.30 | 6.30 | % | 0 | 0 | 0.56 | -0.38 | 0.02 | -0.11 | 1/21/2025 3:59:59 PM EST | |||
| 117.00 | 4.80 | 6.70 | % | 0 | 0 | 0.56 | -0.40 | 0.02 | -0.11 | 1/21/2025 3:59:59 PM EST | |||
| 118.00 | 5.25 | 8.00 | 7.77 | 0.00 | 0.00% | 0 | 35 | 0.55 | -0.42 | 0.02 | -0.11 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 119.00 | 5.70 | 8.50 | % | 0 | 0 | 0.53 | -0.44 | 0.02 | -0.11 | 1/21/2025 3:59:59 PM EST | |||
| 120.00 | 6.20 | 8.10 | 10.80 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.46 | 0.02 | -0.11 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 121.00 | 7.65 | 9.10 | % | 0 | 0 | 0.54 | -0.48 | 0.02 | -0.11 | 1/21/2025 3:59:59 PM EST | |||
| 122.00 | 7.25 | 9.60 | % | 0 | 0 | 0.53 | -0.50 | 0.02 | -0.11 | 1/21/2025 3:59:59 PM EST | |||
| 123.00 | 8.70 | 10.15 | % | 0 | 0 | 0.53 | -0.52 | 0.02 | -0.11 | 1/21/2025 3:59:59 PM EST | |||
| 124.00 | 8.35 | 11.15 | % | 0 | 0 | 0.51 | -0.54 | 0.02 | -0.11 | 1/21/2025 3:59:59 PM EST | |||
| 125.00 | 8.95 | 11.25 | % | 0 | 0 | 0.52 | -0.56 | 0.02 | -0.11 | 1/21/2025 3:59:59 PM EST | |||
| 126.00 | 10.25 | 12.35 | % | 0 | 0 | 0.53 | -0.57 | 0.02 | -0.11 | 1/21/2025 3:59:59 PM EST | |||
| 127.00 | 10.15 | 12.60 | % | 0 | 0 | 0.53 | -0.59 | 0.02 | -0.11 | 1/21/2025 3:59:59 PM EST | |||
| 128.00 | 10.75 | 13.65 | % | 0 | 0 | 0.52 | -0.61 | 0.02 | -0.11 | 1/21/2025 3:59:59 PM EST | |||
| 129.00 | 11.45 | 14.80 | % | 0 | 0 | 0.53 | -0.63 | 0.02 | -0.11 | 1/21/2025 3:59:59 PM EST | |||
| 130.00 | 12.15 | 15.00 | % | 0 | 0 | 0.53 | -0.65 | 0.02 | -0.10 | 1/21/2025 3:59:59 PM EST | |||
| 135.00 | 15.85 | 19.15 | % | 0 | 0 | 0.53 | -0.72 | 0.02 | -0.09 | 1/21/2025 3:59:59 PM EST | |||
| 140.00 | 20.05 | 22.05 | % | 0 | 0 | 0.55 | -0.79 | 0.01 | -0.08 | 1/21/2025 3:59:59 PM EST | |||
| 145.00 | 24.15 | 27.30 | % | 0 | 0 | 0.52 | -0.84 | 0.01 | -0.07 | 1/21/2025 3:59:59 PM EST | |||
| 150.00 | 28.60 | 31.55 | % | 0 | 0 | 0.53 | -0.88 | 0.01 | -0.06 | 1/21/2025 3:59:59 PM EST | |||
| 155.00 | 33.00 | 36.40 | % | 0 | 0 | 0.73 | -0.91 | 0.01 | -0.05 | 1/21/2025 3:59:59 PM EST | |||
| 160.00 | 37.75 | 41.15 | % | 0 | 0 | 0.77 | -0.93 | 0.01 | -0.04 | 1/21/2025 3:59:59 PM EST |