Options Chain for CLOUDFLARE INC CL A COM (NET) - $136.84 as of 2/4/2025 2:52:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 104.20 | 106.80 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 40.00 | 99.25 | 101.85 | 75.90 | 0.00 | 0.00% | 0 | 2 | 2.47 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 2/4/2025 3:59:44 PM EST |
| 42.50 | 96.35 | 99.90 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 45.00 | 94.15 | 96.65 | 63.71 | 0.00 | 0.00% | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 2/4/2025 3:59:44 PM EST |
| 47.50 | 91.65 | 94.40 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 50.00 | 88.70 | 92.45 | 27.72 | 0.00 | 0.00% | 0 | 2 | 2.06 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 2/4/2025 3:59:44 PM EST |
| 55.00 | 83.95 | 87.40 | 82.50 | 0.00 | 0.00% | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:44 PM EST |
| 60.00 | 78.80 | 82.20 | 27.98 | 0.00 | 0.00% | 0 | 10 | 1.67 | 1.00 | 0.00 | 0.00 | 7/11/2024 | 2/4/2025 3:59:44 PM EST |
| 65.00 | 73.70 | 77.55 | 45.47 | 0.00 | 0.00% | 0 | 8 | 1.59 | 1.00 | 0.00 | -0.01 | 1/13/2025 | 2/4/2025 3:59:44 PM EST |
| 67.50 | 71.95 | 75.10 | 20.27 | 0.00 | 0.00% | 0 | 7 | 1.53 | 1.00 | 0.00 | -0.01 | 7/18/2024 | 2/4/2025 3:59:44 PM EST |
| 70.00 | 69.65 | 71.55 | 71.30 | +0.50 | +0.71% | 2 | 38 | 1.28 | 1.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 72.50 | 66.65 | 69.30 | 43.50 | 0.00 | 0.00% | 0 | 4 | 1.24 | 1.00 | 0.00 | -0.01 | 1/15/2025 | 2/4/2025 3:59:44 PM EST |
| 75.00 | 64.70 | 67.00 | 39.10 | 0.00 | 0.00% | 0 | 101 | 1.31 | 1.00 | 0.00 | -0.02 | 12/23/2024 | 2/4/2025 3:59:44 PM EST |
| 77.50 | 61.45 | 65.20 | 37.70 | 0.00 | 0.00% | 0 | 15 | 1.29 | 0.99 | 0.00 | -0.02 | 1/3/2025 | 2/4/2025 3:59:44 PM EST |
| 80.00 | 60.25 | 62.05 | 57.55 | 0.00 | 0.00% | 0 | 350 | 0.97 | 0.99 | 0.00 | -0.02 | 1/29/2025 | 2/4/2025 3:59:44 PM EST |
| 82.50 | 57.70 | 60.15 | 38.22 | 0.00 | 0.00% | 0 | 71 | 1.17 | 0.99 | 0.00 | -0.02 | 1/17/2025 | 2/4/2025 3:59:44 PM EST |
| 85.00 | 55.25 | 56.65 | 54.25 | 0.00 | 0.00% | 0 | 316 | 1.05 | 0.98 | 0.00 | -0.03 | 1/28/2025 | 2/4/2025 3:59:44 PM EST |
| 87.50 | 52.75 | 54.65 | 53.54 | 0.00 | 0.00% | 0 | 113 | 1.07 | 0.98 | 0.00 | -0.03 | 1/31/2025 | 2/4/2025 3:59:44 PM EST |
| 90.00 | 50.50 | 51.80 | 52.18 | +2.57 | +5.18% | 20 | 275 | 0.88 | 0.98 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 92.50 | 47.95 | 49.35 | 50.60 | 0.00 | 0.00% | 0 | 128 | 0.86 | 0.97 | 0.00 | -0.04 | 1/31/2025 | 2/4/2025 3:59:44 PM EST |
| 95.00 | 45.75 | 46.75 | 46.00 | +10.65 | +30.13% | 1 | 326 | 0.85 | 0.96 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 97.50 | 43.30 | 44.60 | 17.60 | 0.00 | 0.00% | 0 | 55 | 0.86 | 0.95 | 0.00 | -0.05 | 12/27/2024 | 2/4/2025 3:59:44 PM EST |
| 100.00 | 40.65 | 41.80 | 39.80 | 0.00 | 0.00% | 0 | 447 | 0.62 | 0.94 | 0.00 | -0.06 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 105.00 | 36.75 | 37.20 | 35.28 | 0.00 | 0.00% | 0 | 851 | 0.62 | 0.92 | 0.00 | -0.07 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 110.00 | 32.35 | 32.65 | 32.50 | +2.50 | +8.34% | 7 | 974 | 0.71 | 0.89 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 115.00 | 28.15 | 28.45 | 28.35 | +1.50 | +5.59% | 12 | 1,444 | 0.61 | 0.85 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 120.00 | 24.15 | 25.45 | 24.15 | +1.10 | +4.78% | 23 | 737 | 0.59 | 0.80 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 125.00 | 20.50 | 21.25 | 21.65 | +2.56 | +13.41% | 6 | 557 | 0.60 | 0.75 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 130.00 | 17.20 | 17.50 | 17.47 | +1.87 | +11.99% | 40 | 1,166 | 0.58 | 0.69 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 135.00 | 14.30 | 14.55 | 14.73 | +2.06 | +16.26% | 95 | 765 | 0.58 | 0.62 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 140.00 | 11.75 | 12.00 | 11.85 | +1.51 | +14.61% | 364 | 2,749 | 0.58 | 0.55 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 145.00 | 9.55 | 9.75 | 9.73 | +1.32 | +15.70% | 148 | 279 | 0.58 | 0.49 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 150.00 | 7.65 | 7.85 | 7.70 | +0.91 | +13.41% | 119 | 438 | 0.58 | 0.42 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 155.00 | 6.15 | 6.30 | 6.30 | +1.00 | +18.87% | 150 | 401 | 0.58 | 0.36 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 160.00 | 4.85 | 5.00 | 4.91 | +0.77 | +18.60% | 188 | 391 | 0.58 | 0.30 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 165.00 | 3.75 | 3.95 | 3.90 | +0.49 | +14.37% | 40 | 191 | 0.58 | 0.25 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 170.00 | 2.87 | 3.15 | 3.09 | +0.29 | +10.36% | 9 | 157 | 0.58 | 0.21 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 175.00 | 2.09 | 2.48 | 2.45 | +0.57 | +30.32% | 7 | 62 | 0.58 | 0.17 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 180.00 | 1.59 | 1.98 | 1.87 | +0.59 | +46.10% | 1 | 114 | 0.59 | 0.14 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 185.00 | 1.41 | 1.69 | 1.23 | -0.10 | -7.52% | 3 | 16 | 0.60 | 0.11 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 190.00 | 1.10 | 1.25 | 1.21 | +0.01 | +0.84% | 2 | 13 | 0.60 | 0.09 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 195.00 | 0.57 | 1.02 | 1.07 | +0.05 | +4.91% | 20 | 1 | 0.58 | 0.07 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 200.00 | 0.69 | 0.84 | 1.06 | +0.56 | +112.00% | 2 | 3 | 0.61 | 0.06 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 210.00 | 0.42 | 0.86 | 0.34 | 0.00 | 0.00% | 0 | 40 | 0.65 | 0.04 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.19 | 0.13 | 0.00 | 0.00% | 0 | 6 | 1.79 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 2/4/2025 3:59:44 PM EST |
| 40.00 | 0.00 | 0.19 | 0.06 | 0.00 | 0.00% | 0 | 13 | 1.62 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 2/4/2025 3:59:44 PM EST |
| 42.50 | 0.00 | 0.19 | 0.11 | 0.00 | 0.00% | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 2/4/2025 3:59:44 PM EST |
| 45.00 | 0.00 | 0.19 | 0.19 | 0.00 | 0.00% | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 2/4/2025 3:59:44 PM EST |
| 47.50 | 0.00 | 0.19 | 0.26 | 0.00 | 0.00% | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 2/4/2025 3:59:44 PM EST |
| 50.00 | 0.00 | 0.19 | 0.11 | 0.00 | 0.00% | 0 | 14 | 1.35 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 3:59:44 PM EST |
| 55.00 | 0.00 | 0.13 | 0.06 | -0.01 | -14.29% | 1 | 2,944 | 1.17 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 60.00 | 0.00 | 0.22 | 0.20 | 0.00 | 0.00% | 0 | 6,221 | 1.15 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 3:59:44 PM EST |
| 65.00 | 0.00 | 0.27 | 0.30 | 0.00 | 0.00% | 0 | 250 | 1.08 | 0.00 | 0.00 | -0.01 | 1/13/2025 | 2/4/2025 3:59:44 PM EST |
| 67.50 | 0.00 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 44 | 1.05 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 2/4/2025 3:59:44 PM EST |
| 70.00 | 0.00 | 0.32 | 0.38 | 0.00 | 0.00% | 0 | 598 | 1.02 | 0.00 | 0.00 | -0.01 | 1/3/2025 | 2/4/2025 3:59:44 PM EST |
| 72.50 | 0.00 | 0.36 | 0.15 | 0.00 | 0.00% | 0 | 354 | 0.99 | 0.00 | 0.00 | -0.01 | 1/29/2025 | 2/4/2025 3:59:44 PM EST |
| 75.00 | 0.00 | 0.39 | 0.13 | 0.00 | 0.00% | 0 | 282 | 0.96 | 0.00 | 0.00 | -0.02 | 1/28/2025 | 2/4/2025 3:59:44 PM EST |
| 77.50 | 0.00 | 0.43 | 0.70 | 0.00 | 0.00% | 0 | 65 | 0.93 | -0.01 | 0.00 | -0.02 | 1/8/2025 | 2/4/2025 3:59:44 PM EST |
| 80.00 | 0.12 | 0.23 | 0.21 | -0.04 | -16.00% | 3 | 931 | 0.76 | -0.01 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 82.50 | 0.06 | 0.53 | 0.40 | 0.00 | 0.00% | 0 | 215 | 0.74 | -0.01 | 0.00 | -0.02 | 1/28/2025 | 2/4/2025 3:59:44 PM EST |
| 85.00 | 0.09 | 0.30 | 0.32 | +0.05 | +18.52% | 20 | 1,631 | 0.69 | -0.02 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 87.50 | 0.11 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 647 | 0.68 | -0.02 | 0.00 | -0.03 | 1/28/2025 | 2/4/2025 3:59:44 PM EST |
| 90.00 | 0.27 | 0.59 | 0.33 | +0.03 | +10.00% | 3 | 239 | 0.72 | -0.02 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 92.50 | 0.17 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 162 | 0.65 | -0.03 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 95.00 | 0.45 | 0.84 | 0.52 | +0.03 | +6.13% | 3 | 275 | 0.70 | -0.04 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 97.50 | 0.33 | 0.93 | 0.88 | 0.00 | 0.00% | 0 | 114 | 0.65 | -0.05 | 0.00 | -0.05 | 1/29/2025 | 2/4/2025 3:59:44 PM EST |
| 100.00 | 0.72 | 0.82 | 0.75 | -0.09 | -10.72% | 5 | 443 | 0.65 | -0.06 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 105.00 | 1.09 | 1.22 | 1.30 | 0.00 | 0.00% | 0 | 612 | 0.63 | -0.08 | 0.00 | -0.07 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 110.00 | 1.65 | 1.74 | 1.66 | -0.33 | -16.59% | 53 | 1,370 | 0.62 | -0.11 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 115.00 | 2.39 | 2.63 | 2.44 | -0.41 | -14.39% | 12 | 565 | 0.61 | -0.15 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 120.00 | 3.45 | 3.55 | 3.60 | -0.44 | -10.90% | 4 | 413 | 0.60 | -0.20 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 125.00 | 4.70 | 4.90 | 4.79 | -1.66 | -25.74% | 19 | 210 | 0.59 | -0.25 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 130.00 | 6.40 | 6.55 | 6.63 | -0.62 | -8.56% | 15 | 114 | 0.59 | -0.31 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 135.00 | 8.45 | 8.60 | 8.50 | -2.30 | -21.30% | 43 | 125 | 0.59 | -0.38 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 140.00 | 10.85 | 11.05 | 10.90 | -1.00 | -8.41% | 37 | 210 | 0.58 | -0.45 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 145.00 | 13.65 | 14.95 | 13.90 | -1.05 | -7.03% | 13 | 116 | 0.58 | -0.51 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 150.00 | 16.40 | 17.05 | 17.00 | -2.50 | -12.83% | 3 | 54 | 0.57 | -0.58 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 155.00 | 19.05 | 20.95 | 22.40 | 0.00 | 0.00% | 0 | 33 | 0.56 | -0.64 | 0.01 | -0.12 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 160.00 | 23.90 | 24.65 | 24.15 | -1.80 | -6.94% | 40 | 85 | 0.60 | -0.70 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 165.00 | 27.90 | 28.45 | 27.70 | +1.00 | +3.75% | 8 | 52 | 0.60 | -0.75 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 170.00 | 32.05 | 32.55 | 32.90 | 0.00 | 0.00% | 0 | 8 | 0.59 | -0.79 | 0.01 | -0.10 | 1/28/2025 | 2/4/2025 3:59:44 PM EST |
| 175.00 | 36.10 | 37.30 | % | 0 | 0 | 0.60 | -0.83 | 0.01 | -0.08 | 2/4/2025 3:59:44 PM EST | |||
| 180.00 | 41.05 | 41.60 | % | 0 | 0 | 0.61 | -0.86 | 0.01 | -0.07 | 2/4/2025 3:59:44 PM EST | |||
| 185.00 | 44.50 | 47.70 | % | 0 | 0 | 0.78 | -0.89 | 0.01 | -0.06 | 2/4/2025 3:59:44 PM EST | |||
| 190.00 | 49.70 | 51.50 | % | 0 | 0 | 0.73 | -0.91 | 0.01 | -0.06 | 2/4/2025 3:59:44 PM EST | |||
| 195.00 | 53.60 | 57.15 | % | 0 | 0 | 0.83 | -0.93 | 0.00 | -0.05 | 2/4/2025 3:59:44 PM EST | |||
| 200.00 | 58.90 | 61.70 | % | 0 | 0 | 0.83 | -0.94 | 0.00 | -0.04 | 2/4/2025 3:59:44 PM EST | |||
| 210.00 | 68.15 | 72.00 | % | 0 | 0 | 0.94 | -0.96 | 0.00 | -0.03 | 2/4/2025 3:59:44 PM EST |