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 | 58.80 | 62.80 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 65.00 | 53.80 | 58.05 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 70.00 | 48.80 | 52.85 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 75.00 | 43.85 | 47.85 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 80.00 | 38.85 | 42.90 | % | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 85.00 | 34.00 | 38.00 | % | 0 | 0 | 1.34 | 0.98 | 0.00 | -0.04 | 1/21/2025 3:59:59 PM EST | |||
| 90.00 | 29.15 | 32.75 | 23.23 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.97 | 0.00 | -0.06 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 95.00 | 24.40 | 28.40 | 24.92 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.94 | 0.01 | -0.08 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 96.00 | 23.40 | 27.45 | % | 0 | 0 | 0.99 | 0.93 | 0.01 | -0.09 | 1/21/2025 3:59:59 PM EST | |||
| 97.00 | 22.55 | 26.15 | % | 0 | 0 | 0.96 | 0.92 | 0.01 | -0.10 | 1/21/2025 3:59:59 PM EST | |||
| 98.00 | 22.25 | 25.25 | % | 0 | 0 | 0.99 | 0.91 | 0.01 | -0.11 | 1/21/2025 3:59:59 PM EST | |||
| 99.00 | 20.75 | 24.75 | % | 0 | 0 | 0.99 | 0.90 | 0.01 | -0.11 | 1/21/2025 3:59:59 PM EST | |||
| 100.00 | 20.45 | 23.45 | % | 0 | 0 | 0.70 | 0.89 | 0.01 | -0.12 | 1/21/2025 3:59:59 PM EST | |||
| 101.00 | 18.90 | 22.20 | 19.76 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.88 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 102.00 | 18.10 | 22.10 | % | 0 | 0 | 0.88 | 0.87 | 0.01 | -0.13 | 1/21/2025 3:59:59 PM EST | |||
| 103.00 | 18.20 | 20.20 | % | 0 | 0 | 0.76 | 0.86 | 0.01 | -0.14 | 1/21/2025 3:59:59 PM EST | |||
| 104.00 | 17.35 | 19.35 | 7.85 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.84 | 0.01 | -0.15 | 12/31/2024 | 1/21/2025 3:59:59 PM EST |
| 105.00 | 15.50 | 19.55 | 7.30 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.83 | 0.01 | -0.15 | 12/31/2024 | 1/21/2025 3:59:59 PM EST |
| 106.00 | 15.75 | 17.75 | 7.60 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.81 | 0.01 | -0.16 | 12/30/2024 | 1/21/2025 3:59:59 PM EST |
| 107.00 | 13.90 | 17.95 | 9.95 | 0.00 | 0.00% | 0 | 8 | 0.72 | 0.80 | 0.02 | -0.17 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 108.00 | 14.15 | 16.15 | 15.15 | +2.23 | +17.26% | 1 | 179 | 0.70 | 0.78 | 0.02 | -0.17 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 109.00 | 12.45 | 16.40 | 10.40 | 0.00 | 0.00% | 0 | 115 | 0.68 | 0.76 | 0.02 | -0.18 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 110.00 | 11.75 | 14.65 | 10.64 | 0.00 | 0.00% | 0 | 7 | 0.72 | 0.74 | 0.02 | -0.18 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 111.00 | 11.00 | 14.95 | 11.50 | 0.00 | 0.00% | 0 | 117 | 0.70 | 0.73 | 0.02 | -0.19 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 112.00 | 11.25 | 13.25 | 10.40 | 0.00 | 0.00% | 0 | 24 | 0.68 | 0.71 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 113.00 | 10.60 | 12.60 | 9.80 | 0.00 | 0.00% | 0 | 29 | 0.67 | 0.69 | 0.02 | -0.20 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 114.00 | 9.00 | 12.70 | 10.20 | 0.00 | 0.00% | 0 | 66 | 0.70 | 0.66 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 115.00 | 8.40 | 11.90 | 9.65 | 0.00 | 0.00% | 0 | 282 | 0.69 | 0.64 | 0.02 | -0.21 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 116.00 | 7.75 | 10.60 | 8.95 | 0.00 | 0.00% | 0 | 201 | 0.70 | 0.62 | 0.02 | -0.21 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 117.00 | 8.65 | 9.65 | 8.74 | 0.00 | 0.00% | 0 | 23 | 0.70 | 0.60 | 0.02 | -0.21 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 118.00 | 6.70 | 10.10 | 8.15 | 0.00 | 0.00% | 0 | 212 | 0.70 | 0.58 | 0.02 | -0.22 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 119.00 | 6.15 | 9.55 | 6.83 | 0.00 | 0.00% | 0 | 16 | 0.71 | 0.56 | 0.02 | -0.22 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 120.00 | 7.05 | 9.25 | 7.35 | 0.00 | 0.00% | 0 | 596 | 0.69 | 0.53 | 0.02 | -0.22 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 121.00 | 5.20 | 8.55 | 6.70 | 0.00 | 0.00% | 0 | 46 | 0.69 | 0.51 | 0.02 | -0.22 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 122.00 | 6.10 | 7.90 | 6.46 | 0.00 | 0.00% | 0 | 209 | 0.69 | 0.49 | 0.02 | -0.22 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 123.00 | 5.70 | 7.65 | 6.00 | 0.00 | 0.00% | 0 | 22 | 0.68 | 0.47 | 0.02 | -0.22 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 124.00 | 5.25 | 6.25 | 5.07 | 0.00 | 0.00% | 0 | 26 | 0.69 | 0.44 | 0.02 | -0.21 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 125.00 | 3.60 | 6.80 | 5.25 | 0.00 | 0.00% | 0 | 72 | 0.68 | 0.42 | 0.02 | -0.21 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 126.00 | 3.20 | 7.00 | 4.48 | 0.00 | 0.00% | 0 | 72 | 0.67 | 0.40 | 0.02 | -0.21 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 127.00 | 2.82 | 6.60 | % | 0 | 0 | 0.70 | 0.38 | 0.02 | -0.21 | 1/21/2025 3:59:59 PM EST | |||
| 128.00 | 2.49 | 6.25 | 4.10 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.36 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 129.00 | 2.15 | 5.95 | 3.64 | 0.00 | 0.00% | 0 | 24 | 0.69 | 0.34 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 130.00 | 1.85 | 5.60 | 3.40 | 0.00 | 0.00% | 0 | 91 | 0.69 | 0.32 | 0.02 | -0.19 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 131.00 | 1.56 | 5.35 | 3.13 | 0.00 | 0.00% | 0 | 8 | 0.69 | 0.30 | 0.02 | -0.19 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 135.00 | 0.57 | 4.65 | 2.40 | 0.00 | 0.00% | 0 | 47 | 0.69 | 0.23 | 0.02 | -0.16 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 3.85 | 1.54 | 0.00 | 0.00% | 0 | 47 | 0.69 | 0.16 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 145.00 | 0.40 | 3.30 | 0.74 | 0.00 | 0.00% | 0 | 15 | 0.71 | 0.11 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.92 | 0.65 | 0.00 | 0.00% | 0 | 31 | 0.70 | 0.08 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 2.61 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.05 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 2.44 | % | 0 | 0 | 0.85 | 0.03 | 0.00 | -0.04 | 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 | 2.13 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.13 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.13 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.54 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.18 | % | 0 | 0 | 1.25 | -0.01 | 0.00 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 0.56 | 0.30 | 0.00 | 0.00% | 0 | 14 | 0.96 | -0.02 | 0.00 | -0.04 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 2.38 | 0.44 | 0.00 | 0.00% | 0 | 52 | 0.84 | -0.03 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 2.62 | 0.55 | 0.00 | 0.00% | 0 | 46 | 0.82 | -0.06 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 96.00 | 0.00 | 2.69 | 0.83 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.07 | 0.01 | -0.09 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 97.00 | 0.00 | 2.75 | 2.01 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.08 | 0.01 | -0.10 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 98.00 | 0.00 | 2.84 | 0.86 | 0.00 | 0.00% | 0 | 16 | 0.72 | -0.09 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 99.00 | 0.00 | 2.94 | 1.06 | 0.00 | 0.00% | 0 | 7 | 0.74 | -0.10 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 3.05 | 1.00 | 0.00 | 0.00% | 0 | 111 | 0.72 | -0.11 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 101.00 | 0.00 | 3.15 | 1.89 | 0.00 | 0.00% | 0 | 5 | 0.73 | -0.12 | 0.01 | -0.13 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 102.00 | 0.00 | 3.25 | 1.40 | 0.00 | 0.00% | 0 | 10 | 0.72 | -0.13 | 0.01 | -0.13 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 103.00 | 0.42 | 3.40 | 1.85 | 0.00 | 0.00% | 0 | 19 | 0.72 | -0.14 | 0.01 | -0.14 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 104.00 | 0.00 | 3.55 | 1.76 | 0.00 | 0.00% | 0 | 243 | 0.71 | -0.16 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 3.75 | 1.97 | 0.00 | 0.00% | 0 | 195 | 0.72 | -0.17 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 106.00 | 0.11 | 3.90 | 2.00 | 0.00 | 0.00% | 0 | 360 | 0.70 | -0.19 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 107.00 | 0.24 | 4.10 | 2.15 | 0.00 | 0.00% | 0 | 139 | 0.70 | -0.20 | 0.02 | -0.17 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 108.00 | 0.38 | 4.35 | 4.20 | 0.00 | 0.00% | 0 | 257 | 0.70 | -0.22 | 0.02 | -0.17 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 109.00 | 0.39 | 4.55 | 2.78 | 0.00 | 0.00% | 0 | 185 | 0.69 | -0.24 | 0.02 | -0.18 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 110.00 | 0.65 | 4.80 | 2.97 | 0.00 | 0.00% | 0 | 74 | 0.69 | -0.26 | 0.02 | -0.18 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 111.00 | 2.55 | 4.95 | 3.40 | 0.00 | 0.00% | 0 | 220 | 0.69 | -0.27 | 0.02 | -0.19 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 112.00 | 1.26 | 5.20 | 3.71 | 0.00 | 0.00% | 0 | 291 | 0.69 | -0.29 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 113.00 | 1.59 | 5.50 | 4.60 | 0.00 | 0.00% | 0 | 207 | 0.69 | -0.31 | 0.02 | -0.20 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 114.00 | 1.94 | 5.85 | 4.40 | 0.00 | 0.00% | 0 | 181 | 0.69 | -0.34 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 115.00 | 2.34 | 6.25 | 4.75 | 0.00 | 0.00% | 0 | 59 | 0.67 | -0.36 | 0.02 | -0.21 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 116.00 | 2.73 | 6.20 | 6.53 | 0.00 | 0.00% | 0 | 80 | 0.69 | -0.38 | 0.02 | -0.21 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 117.00 | 3.15 | 6.65 | 5.88 | 0.00 | 0.00% | 0 | 14 | 0.68 | -0.40 | 0.02 | -0.21 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 118.00 | 5.10 | 6.10 | 5.95 | 0.00 | 0.00% | 0 | 15 | 0.71 | -0.42 | 0.02 | -0.22 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 119.00 | 4.05 | 7.55 | 6.55 | 0.00 | 0.00% | 0 | 198 | 0.69 | -0.44 | 0.02 | -0.22 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 120.00 | 4.55 | 7.65 | 7.05 | 0.00 | 0.00% | 0 | 67 | 0.69 | -0.47 | 0.02 | -0.22 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 121.00 | 6.60 | 7.60 | 7.80 | 0.00 | 0.00% | 0 | 6 | 0.70 | -0.49 | 0.02 | -0.22 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 122.00 | 5.60 | 9.05 | % | 0 | 0 | 0.69 | -0.51 | 0.02 | -0.22 | 1/21/2025 3:59:59 PM EST | |||
| 123.00 | 7.70 | 8.70 | % | 0 | 0 | 0.68 | -0.53 | 0.02 | -0.22 | 1/21/2025 3:59:59 PM EST | |||
| 124.00 | 6.75 | 10.20 | % | 0 | 0 | 0.72 | -0.56 | 0.02 | -0.21 | 1/21/2025 3:59:59 PM EST | |||
| 125.00 | 7.35 | 10.80 | % | 0 | 0 | 0.66 | -0.58 | 0.02 | -0.21 | 1/21/2025 3:59:59 PM EST | |||
| 126.00 | 7.95 | 11.45 | % | 0 | 0 | 0.75 | -0.60 | 0.02 | -0.21 | 1/21/2025 3:59:59 PM EST | |||
| 127.00 | 8.60 | 12.15 | % | 0 | 0 | 0.66 | -0.62 | 0.02 | -0.21 | 1/21/2025 3:59:59 PM EST | |||
| 128.00 | 9.25 | 13.45 | % | 0 | 0 | 0.65 | -0.64 | 0.02 | -0.20 | 1/21/2025 3:59:59 PM EST | |||
| 129.00 | 9.90 | 13.00 | % | 0 | 0 | 0.68 | -0.66 | 0.02 | -0.20 | 1/21/2025 3:59:59 PM EST | |||
| 130.00 | 10.60 | 14.55 | % | 0 | 0 | 0.72 | -0.68 | 0.02 | -0.19 | 1/21/2025 3:59:59 PM EST | |||
| 131.00 | 12.40 | 14.40 | % | 0 | 0 | 0.69 | -0.70 | 0.02 | -0.19 | 1/21/2025 3:59:59 PM EST | |||
| 135.00 | 14.30 | 18.35 | % | 0 | 0 | 0.67 | -0.77 | 0.02 | -0.16 | 1/21/2025 3:59:59 PM EST | |||
| 140.00 | 18.45 | 21.80 | % | 0 | 0 | 0.59 | -0.84 | 0.01 | -0.13 | 1/21/2025 3:59:59 PM EST | |||
| 145.00 | 22.85 | 26.95 | % | 0 | 0 | 0.81 | -0.89 | 0.01 | -0.10 | 1/21/2025 3:59:59 PM EST | |||
| 150.00 | 27.50 | 31.55 | % | 0 | 0 | 1.01 | -0.92 | 0.01 | -0.08 | 1/21/2025 3:59:59 PM EST | |||
| 155.00 | 32.30 | 35.90 | % | 0 | 0 | 1.06 | -0.95 | 0.01 | -0.05 | 1/21/2025 3:59:59 PM EST | |||
| 160.00 | 37.10 | 41.20 | % | 0 | 0 | 1.12 | -0.97 | 0.00 | -0.04 | 1/21/2025 3:59:59 PM EST |