Options Chain for CLOUDFLARE INC CL A COM (NET) - $86.76 as of 4/26/2024 3:32:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 36.90 | 39.00 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 55.00 | 32.60 | 34.35 | 32.21 | 0.00 | 0.00% | 0 | 1 | 1.38 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 60.00 | 27.80 | 29.30 | % | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 65.00 | 22.35 | 24.00 | 19.89 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.96 | 0.01 | -0.05 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 70.00 | 18.60 | 19.25 | 15.40 | 0.00 | 0.00% | 0 | 10 | 0.94 | 0.92 | 0.01 | -0.09 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 74.00 | 14.75 | 15.60 | % | 0 | 0 | 0.85 | 0.86 | 0.01 | -0.13 | 4/26/2024 3:59:55 PM EST | |||
| 75.00 | 14.00 | 14.80 | 21.45 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.84 | 0.02 | -0.14 | 4/3/2024 | 4/26/2024 3:59:55 PM EST |
| 76.00 | 12.50 | 14.75 | % | 0 | 0 | 0.88 | 0.82 | 0.02 | -0.15 | 4/26/2024 3:59:55 PM EST | |||
| 77.00 | 12.35 | 13.35 | % | 0 | 0 | 0.87 | 0.80 | 0.02 | -0.16 | 4/26/2024 3:59:55 PM EST | |||
| 78.00 | 11.80 | 12.65 | 10.25 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.78 | 0.02 | -0.17 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 79.00 | 11.15 | 11.80 | 12.05 | 0.00 | 0.00% | 0 | 8 | 0.86 | 0.76 | 0.02 | -0.18 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 80.00 | 10.10 | 11.25 | 10.30 | 0.00 | 0.00% | 0 | 38 | 0.88 | 0.74 | 0.02 | -0.19 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 81.00 | 9.55 | 10.35 | 11.06 | +0.71 | +6.86% | 1 | 10 | 0.85 | 0.71 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 82.00 | 9.10 | 9.70 | 9.75 | 0.00 | 0.00% | 0 | 8 | 0.87 | 0.69 | 0.02 | -0.21 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 83.00 | 7.95 | 9.10 | 7.35 | 0.00 | 0.00% | 0 | 6 | 0.91 | 0.67 | 0.02 | -0.21 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 84.00 | 7.45 | 8.50 | 8.95 | +0.38 | +4.44% | 5 | 10 | 0.91 | 0.64 | 0.02 | -0.22 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 85.00 | 6.95 | 7.95 | 7.90 | +1.18 | +17.56% | 4 | 44 | 0.91 | 0.62 | 0.02 | -0.22 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 86.00 | 6.75 | 7.40 | 7.65 | +1.11 | +16.98% | 2 | 41 | 0.91 | 0.59 | 0.02 | -0.22 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 87.00 | 6.75 | 6.90 | 7.16 | +0.86 | +13.66% | 2 | 6 | 0.91 | 0.57 | 0.03 | -0.23 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 88.00 | 4.50 | 6.40 | 6.43 | +1.36 | +26.83% | 21 | 33 | 0.91 | 0.54 | 0.03 | -0.23 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 89.00 | 5.75 | 5.95 | 5.83 | +1.31 | +28.99% | 24 | 23 | 0.91 | 0.52 | 0.03 | -0.23 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 90.00 | 5.35 | 5.55 | 5.26 | +0.35 | +7.13% | 11 | 86 | 0.91 | 0.49 | 0.03 | -0.23 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 91.00 | 4.95 | 5.10 | 4.88 | +0.23 | +4.95% | 8 | 48 | 0.91 | 0.47 | 0.03 | -0.23 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 92.00 | 4.55 | 4.70 | 4.80 | -0.05 | -1.04% | 569 | 515 | 0.91 | 0.44 | 0.03 | -0.22 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 93.00 | 2.86 | 4.35 | 4.20 | +0.25 | +6.33% | 6 | 52 | 0.91 | 0.42 | 0.03 | -0.22 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 94.00 | 3.85 | 4.00 | 3.96 | +0.01 | +0.26% | 7 | 35 | 0.91 | 0.39 | 0.02 | -0.22 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 95.00 | 3.15 | 3.70 | 3.60 | 0.00 | 0.00% | 38 | 181 | 0.87 | 0.37 | 0.02 | -0.21 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 96.00 | 2.94 | 3.35 | 3.50 | -0.35 | -9.10% | 2 | 82 | 0.88 | 0.35 | 0.02 | -0.21 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 97.00 | 3.00 | 3.10 | 3.20 | +0.97 | +43.50% | 11 | 27 | 0.90 | 0.33 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 98.00 | 2.73 | 2.90 | 3.15 | 0.00 | 0.00% | 0 | 14 | 0.91 | 0.31 | 0.02 | -0.20 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 99.00 | 2.50 | 2.73 | 2.77 | +0.46 | +19.92% | 1 | 96 | 0.92 | 0.29 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 100.00 | 2.15 | 2.50 | 2.24 | +0.09 | +4.19% | 55 | 211 | 0.90 | 0.27 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 101.00 | 1.97 | 2.39 | 2.44 | +0.34 | +16.19% | 1 | 12 | 0.91 | 0.25 | 0.02 | -0.18 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 102.00 | 1.89 | 2.20 | 1.80 | -0.04 | -2.18% | 1 | 22 | 0.92 | 0.23 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 103.00 | 1.60 | 1.87 | 1.90 | +0.17 | +9.83% | 5 | 32 | 0.90 | 0.21 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 104.00 | 1.45 | 1.69 | 1.53 | +0.07 | +4.80% | 17 | 21 | 0.90 | 0.20 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 105.00 | 1.33 | 1.47 | 1.55 | 0.00 | 0.00% | 14 | 106 | 0.89 | 0.18 | 0.02 | -0.15 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 106.00 | 1.21 | 1.34 | 1.34 | +0.03 | +2.29% | 1 | 59 | 0.89 | 0.17 | 0.02 | -0.14 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 107.00 | 1.07 | 1.22 | 1.25 | -0.03 | -2.35% | 15 | 44 | 0.89 | 0.16 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 108.00 | 0.97 | 1.10 | 1.04 | -0.08 | -7.15% | 37 | 7 | 0.89 | 0.14 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 109.00 | 0.96 | 1.13 | 0.99 | +0.03 | +3.13% | 68 | 3 | 0.92 | 0.13 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 110.00 | 0.76 | 0.92 | 0.88 | +0.23 | +35.39% | 108 | 69 | 0.89 | 0.12 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 115.00 | 0.45 | 0.57 | 0.52 | -0.05 | -8.78% | 25 | 41 | 0.89 | 0.08 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 120.00 | 0.32 | 0.36 | 0.36 | +0.05 | +16.13% | 5 | 24 | 0.93 | 0.05 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 125.00 | 0.09 | 0.41 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.03 | 0.00 | -0.04 | 4/18/2024 | 4/26/2024 3:59:55 PM EST |
| 130.00 | 0.04 | 0.32 | 0.14 | -0.63 | -81.82% | 10 | 4 | 0.96 | 0.02 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 135.00 | 0.02 | 0.28 | % | 0 | 0 | 0.99 | 0.01 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 140.00 | 0.01 | 0.20 | 0.20 | -0.47 | -70.15% | 5 | 1 | 1.00 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 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 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.95 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 55.00 | 0.01 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.10 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 60.00 | 0.13 | 0.32 | 0.33 | +0.08 | +32.00% | 11 | 6 | 1.09 | -0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 65.00 | 0.21 | 0.51 | 0.36 | -0.24 | -40.00% | 17 | 10 | 0.98 | -0.04 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 70.00 | 0.69 | 0.74 | 0.72 | -0.02 | -2.71% | 19 | 17 | 0.94 | -0.08 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 74.00 | 1.25 | 1.42 | 1.50 | % | 1 | 0 | 0.94 | -0.14 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 3:59:55 PM EST | |
| 75.00 | 1.39 | 1.59 | 1.38 | -0.78 | -36.12% | 178 | 272 | 0.93 | -0.16 | 0.02 | -0.14 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 76.00 | 1.36 | 2.00 | 1.57 | -0.48 | -23.42% | 3 | 14 | 0.92 | -0.18 | 0.02 | -0.15 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 77.00 | 1.86 | 2.04 | 2.65 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.20 | 0.02 | -0.16 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 78.00 | 2.05 | 2.28 | 2.04 | -0.16 | -7.28% | 1 | 78 | 0.91 | -0.22 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 79.00 | 2.37 | 2.84 | 3.45 | 0.00 | 0.00% | 0 | 4 | 0.94 | -0.24 | 0.02 | -0.18 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 80.00 | 2.61 | 2.87 | 2.80 | -0.75 | -21.13% | 200 | 53 | 0.91 | -0.26 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 81.00 | 3.00 | 3.20 | 3.30 | 0.00 | 0.00% | 0 | 8 | 0.91 | -0.29 | 0.02 | -0.20 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 82.00 | 3.40 | 3.50 | 3.47 | -0.46 | -11.71% | 3 | 7 | 0.91 | -0.31 | 0.02 | -0.21 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 83.00 | 3.75 | 3.90 | 3.65 | -0.10 | -2.67% | 2 | 69 | 0.91 | -0.33 | 0.02 | -0.21 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 84.00 | 4.15 | 4.30 | 3.85 | -1.60 | -29.36% | 2 | 21 | 0.91 | -0.36 | 0.02 | -0.22 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 85.00 | 4.60 | 4.75 | 4.45 | -1.40 | -23.94% | 10 | 43 | 0.92 | -0.38 | 0.02 | -0.22 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 86.00 | 5.05 | 5.25 | 5.99 | 0.00 | 0.00% | 0 | 49 | 0.91 | -0.41 | 0.02 | -0.22 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 87.00 | 5.55 | 6.95 | 5.25 | -1.05 | -16.67% | 21 | 89 | 0.91 | -0.43 | 0.03 | -0.23 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 88.00 | 6.05 | 6.25 | 7.30 | 0.00 | 0.00% | 0 | 224 | 0.91 | -0.46 | 0.03 | -0.23 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 89.00 | 6.55 | 6.80 | 6.55 | 0.00 | 0.00% | 0 | 73 | 0.91 | -0.48 | 0.03 | -0.23 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 90.00 | 7.15 | 7.35 | 7.11 | -1.54 | -17.81% | 1 | 65 | 0.91 | -0.51 | 0.03 | -0.23 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 91.00 | 7.65 | 8.05 | 5.70 | 0.00 | 0.00% | 0 | 13 | 0.92 | -0.53 | 0.03 | -0.23 | 4/12/2024 | 4/26/2024 3:59:55 PM EST |
| 92.00 | 8.35 | 9.90 | 8.46 | +0.21 | +2.55% | 2 | 69 | 0.90 | -0.56 | 0.03 | -0.22 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 93.00 | 9.00 | 9.20 | 8.80 | 0.00 | 0.00% | 0 | 8 | 0.91 | -0.58 | 0.03 | -0.22 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 94.00 | 9.65 | 11.50 | 12.40 | 0.00 | 0.00% | 0 | 18 | 0.91 | -0.61 | 0.02 | -0.22 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 95.00 | 10.30 | 10.55 | 13.26 | 0.00 | 0.00% | 0 | 92 | 0.90 | -0.63 | 0.02 | -0.21 | 4/22/2024 | 4/26/2024 3:59:55 PM EST |
| 96.00 | 11.00 | 11.30 | 10.80 | -1.96 | -15.37% | 7 | 15 | 0.92 | -0.65 | 0.02 | -0.21 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 97.00 | 11.65 | 14.00 | 9.40 | 0.00 | 0.00% | 0 | 6 | 0.90 | -0.67 | 0.02 | -0.20 | 4/12/2024 | 4/26/2024 3:59:55 PM EST |
| 98.00 | 12.45 | 12.75 | 9.46 | 0.00 | 0.00% | 0 | 2 | 0.90 | -0.69 | 0.02 | -0.20 | 4/11/2024 | 4/26/2024 3:59:55 PM EST |
| 99.00 | 13.15 | 15.30 | 10.40 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.71 | 0.02 | -0.19 | 4/2/2024 | 4/26/2024 3:59:55 PM EST |
| 100.00 | 13.90 | 14.35 | 11.00 | 0.00 | 0.00% | 0 | 2 | 0.92 | -0.73 | 0.02 | -0.19 | 4/2/2024 | 4/26/2024 3:59:55 PM EST |
| 101.00 | 14.75 | 16.50 | 11.65 | 0.00 | 0.00% | 0 | 2 | 1.03 | -0.75 | 0.02 | -0.18 | 4/2/2024 | 4/26/2024 3:59:55 PM EST |
| 102.00 | 14.15 | 16.70 | 15.90 | 0.00 | 0.00% | 0 | 3 | 0.84 | -0.77 | 0.02 | -0.17 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 103.00 | 15.50 | 17.35 | % | 0 | 0 | 0.98 | -0.79 | 0.02 | -0.16 | 4/26/2024 3:59:55 PM EST | |||
| 104.00 | 16.45 | 18.35 | % | 0 | 0 | 0.90 | -0.80 | 0.02 | -0.16 | 4/26/2024 3:59:55 PM EST | |||
| 105.00 | 17.45 | 19.90 | 16.55 | 0.00 | 0.00% | 0 | 10 | 0.74 | -0.82 | 0.02 | -0.15 | 4/15/2024 | 4/26/2024 3:59:55 PM EST |
| 106.00 | 18.85 | 20.30 | 20.05 | 0.00 | 0.00% | 0 | 2 | 1.00 | -0.83 | 0.02 | -0.14 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 107.00 | 19.80 | 21.00 | 14.30 | 0.00 | 0.00% | 0 | 10 | 0.93 | -0.84 | 0.02 | -0.13 | 4/11/2024 | 4/26/2024 3:59:55 PM EST |
| 108.00 | 20.70 | 21.40 | 20.25 | % | 2 | 0 | 0.97 | -0.86 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 3:59:55 PM EST | |
| 109.00 | 21.55 | 22.75 | % | 0 | 0 | 1.27 | -0.87 | 0.01 | -0.12 | 4/26/2024 3:59:55 PM EST | |||
| 110.00 | 21.45 | 24.00 | % | 0 | 0 | 0.91 | -0.88 | 0.01 | -0.11 | 4/26/2024 3:59:55 PM EST | |||
| 115.00 | 26.60 | 29.50 | % | 0 | 0 | 1.30 | -0.92 | 0.01 | -0.08 | 4/26/2024 3:59:55 PM EST | |||
| 120.00 | 31.80 | 34.35 | % | 0 | 0 | 1.20 | -0.95 | 0.01 | -0.06 | 4/26/2024 3:59:55 PM EST | |||
| 125.00 | 36.10 | 38.70 | % | 0 | 0 | 1.19 | -0.97 | 0.00 | -0.04 | 4/26/2024 3:59:55 PM EST | |||
| 130.00 | 41.00 | 43.85 | % | 0 | 0 | 1.31 | -0.98 | 0.00 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 135.00 | 45.45 | 48.80 | % | 0 | 0 | 1.71 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 140.00 | 50.45 | 53.85 | % | 0 | 0 | 1.89 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 145.00 | 55.75 | 58.80 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |