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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 56.70 | 59.60 | 71.25 | 0.00 | 0.00% | 0 | 4 | 3.33 | 1.00 | 0.00 | 0.00 | 2/13/2024 | 4/26/2024 3:59:55 PM EST |
| 35.00 | 51.85 | 54.35 | % | 0 | 31 | 2.77 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 40.00 | 46.40 | 49.60 | 53.29 | 0.00 | 0.00% | 0 | 17 | 2.52 | 1.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 3:59:55 PM EST |
| 45.00 | 41.70 | 44.55 | 50.97 | 0.00 | 0.00% | 0 | 6 | 2.18 | 1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:55 PM EST |
| 50.00 | 36.90 | 39.50 | 39.70 | 0.00 | 0.00% | 0 | 21 | 1.87 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 3:59:55 PM EST |
| 55.00 | 32.15 | 34.20 | 33.19 | 0.00 | 0.00% | 0 | 79 | 1.25 | 0.99 | 0.00 | -0.02 | 4/18/2024 | 4/26/2024 3:59:55 PM EST |
| 60.00 | 27.15 | 29.60 | 28.53 | 0.00 | 0.00% | 0 | 75 | 1.38 | 0.98 | 0.00 | -0.03 | 4/17/2024 | 4/26/2024 3:59:55 PM EST |
| 65.00 | 22.90 | 24.35 | 24.14 | -0.41 | -1.67% | 4 | 44 | 0.78 | 0.95 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 70.00 | 18.55 | 19.30 | 18.90 | +1.25 | +7.09% | 1 | 285 | 0.77 | 0.90 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 75.00 | 13.55 | 15.30 | 12.75 | 0.00 | 0.00% | 0 | 257 | 0.70 | 0.83 | 0.02 | -0.11 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 76.00 | 14.05 | 14.40 | % | 0 | 0 | 0.80 | 0.81 | 0.02 | -0.12 | 4/26/2024 3:59:55 PM EST | |||
| 77.00 | 13.25 | 13.55 | 11.25 | 0.00 | 0.00% | 0 | 12 | 0.80 | 0.79 | 0.02 | -0.12 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 78.00 | 12.60 | 12.80 | 12.50 | -0.75 | -5.66% | 7 | 7 | 0.80 | 0.77 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 79.00 | 11.90 | 12.10 | 11.80 | +1.70 | +16.84% | 13 | 16 | 0.80 | 0.75 | 0.02 | -0.14 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 80.00 | 11.20 | 11.40 | 11.27 | +1.09 | +10.71% | 4 | 772 | 0.79 | 0.73 | 0.02 | -0.14 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 81.00 | 10.55 | 10.75 | 9.45 | 0.00 | 0.00% | 0 | 8 | 0.79 | 0.71 | 0.02 | -0.15 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 82.00 | 9.90 | 10.10 | 10.25 | +1.90 | +22.76% | 3 | 23 | 0.79 | 0.68 | 0.02 | -0.15 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 83.00 | 9.30 | 9.50 | 9.70 | +0.80 | +8.99% | 33 | 17 | 0.79 | 0.66 | 0.02 | -0.15 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 84.00 | 8.75 | 8.95 | 8.05 | 0.00 | 0.00% | 0 | 26 | 0.79 | 0.64 | 0.02 | -0.16 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 85.00 | 8.20 | 8.35 | 8.22 | +0.62 | +8.16% | 63 | 1,982 | 0.79 | 0.62 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 86.00 | 7.65 | 7.85 | 7.80 | 0.00 | 0.00% | 0 | 17 | 0.79 | 0.59 | 0.02 | -0.16 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 87.00 | 7.15 | 7.25 | 7.12 | +0.52 | +7.88% | 7 | 159 | 0.79 | 0.57 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 88.00 | 6.65 | 6.80 | 6.65 | -0.05 | -0.75% | 19 | 318 | 0.79 | 0.54 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 89.00 | 6.20 | 6.35 | 6.05 | +0.15 | +2.55% | 190 | 67 | 0.79 | 0.52 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 90.00 | 5.75 | 5.90 | 5.75 | +0.40 | +7.48% | 190 | 2,562 | 0.79 | 0.50 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 91.00 | 5.35 | 5.50 | 5.45 | +0.90 | +19.78% | 2 | 18 | 0.79 | 0.47 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 92.00 | 4.95 | 5.10 | 5.15 | +0.18 | +3.63% | 3 | 14 | 0.78 | 0.45 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 93.00 | 4.60 | 4.75 | 4.35 | 0.00 | 0.00% | 0 | 12 | 0.78 | 0.43 | 0.02 | -0.16 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 94.00 | 4.25 | 4.35 | 4.20 | -0.40 | -8.70% | 6 | 16 | 0.78 | 0.40 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 95.00 | 3.90 | 4.05 | 3.93 | +0.30 | +8.27% | 67 | 4,549 | 0.78 | 0.38 | 0.02 | -0.15 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 96.00 | 3.60 | 3.70 | 3.85 | -0.05 | -1.29% | 6 | 2 | 0.78 | 0.36 | 0.02 | -0.15 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 97.00 | 3.30 | 3.45 | 3.54 | +1.09 | +44.49% | 3 | 26 | 0.78 | 0.34 | 0.02 | -0.15 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 100.00 | 2.56 | 2.65 | 2.58 | +0.20 | +8.41% | 94 | 2,829 | 0.78 | 0.28 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 105.00 | 1.65 | 1.71 | 1.68 | +0.16 | +10.53% | 251 | 1,792 | 0.78 | 0.20 | 0.02 | -0.11 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 110.00 | 1.04 | 1.09 | 1.11 | +0.20 | +21.98% | 169 | 3,894 | 0.78 | 0.14 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 115.00 | 0.66 | 0.69 | 0.67 | +0.06 | +9.84% | 44 | 1,605 | 0.78 | 0.10 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 120.00 | 0.42 | 0.45 | 0.43 | +0.02 | +4.88% | 15 | 705 | 0.79 | 0.07 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 125.00 | 0.25 | 0.31 | 0.30 | +0.08 | +36.37% | 1 | 738 | 0.80 | 0.05 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 130.00 | 0.10 | 0.36 | 0.23 | +0.06 | +35.30% | 3 | 325 | 0.83 | 0.03 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 135.00 | 0.06 | 0.29 | 0.30 | +0.17 | +130.77% | 1 | 134 | 0.85 | 0.02 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 140.00 | 0.03 | 0.27 | 0.09 | 0.00 | 0.00% | 0 | 101 | 0.87 | 0.02 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 145.00 | 0.02 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 52 | 0.90 | 0.01 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:55 PM EST |
| 150.00 | 0.03 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.93 | 0.01 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 155.00 | 0.01 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 174 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:55 PM EST |
| 160.00 | 0.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 8 | 1.36 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:55 PM EST |
| 165.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 16 | 1.41 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/26/2024 3:59:55 PM EST |
| 170.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 2,648 | 1.07 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.37 | 0.03 | 0.00 | 0.00% | 0 | 26 | 2.44 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 4/26/2024 3:59:55 PM EST |
| 35.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 811 | 2.43 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:55 PM EST |
| 40.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 98 | 1.55 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 45.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 73 | 1.29 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 3:59:55 PM EST |
| 50.00 | 0.01 | 0.07 | 0.12 | 0.00 | 0.00% | 0 | 675 | 0.95 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 55.00 | 0.04 | 0.12 | 0.17 | 0.00 | 0.00% | 0 | 1,338 | 0.90 | -0.01 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 60.00 | 0.18 | 0.22 | 0.20 | -0.08 | -28.58% | 20 | 2,167 | 0.88 | -0.02 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 65.00 | 0.41 | 0.45 | 0.43 | -0.13 | -23.22% | 5 | 1,054 | 0.84 | -0.05 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 70.00 | 0.86 | 0.90 | 0.90 | -0.14 | -13.47% | 222 | 5,355 | 0.81 | -0.10 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 75.00 | 1.68 | 1.74 | 1.73 | -0.37 | -17.62% | 37 | 2,354 | 0.80 | -0.17 | 0.02 | -0.11 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 76.00 | 1.90 | 1.97 | 1.83 | 0.00 | 0.00% | 0 | 8 | 0.80 | -0.19 | 0.02 | -0.12 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 77.00 | 2.14 | 2.27 | 2.20 | -0.48 | -17.91% | 3 | 4 | 0.80 | -0.21 | 0.02 | -0.12 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 78.00 | 2.42 | 2.49 | % | 0 | 0 | 0.79 | -0.23 | 0.02 | -0.13 | 4/26/2024 3:59:55 PM EST | |||
| 79.00 | 2.71 | 2.78 | 3.60 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.25 | 0.02 | -0.14 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 80.00 | 3.00 | 3.15 | 3.10 | -0.38 | -10.92% | 16 | 1,244 | 0.79 | -0.27 | 0.02 | -0.14 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 81.00 | 3.35 | 3.50 | 3.40 | % | 7 | 0 | 0.79 | -0.29 | 0.02 | -0.15 | 4/26/2024 | 4/26/2024 3:59:55 PM EST | |
| 82.00 | 3.70 | 3.85 | 4.85 | 0.00 | 0.00% | 0 | 26 | 0.79 | -0.32 | 0.02 | -0.15 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 83.00 | 4.10 | 4.25 | 4.21 | +0.16 | +3.96% | 10 | 7 | 0.79 | -0.34 | 0.02 | -0.15 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 84.00 | 4.55 | 4.65 | 5.25 | 0.00 | 0.00% | 0 | 6 | 0.79 | -0.36 | 0.02 | -0.16 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 85.00 | 4.95 | 5.10 | 5.10 | -0.45 | -8.11% | 51 | 2,538 | 0.79 | -0.38 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 86.00 | 5.40 | 5.55 | 6.07 | 0.00 | 0.00% | 0 | 39 | 0.79 | -0.41 | 0.02 | -0.16 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 87.00 | 5.90 | 6.10 | 6.11 | -1.04 | -14.55% | 5 | 24 | 0.79 | -0.43 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 88.00 | 6.40 | 6.60 | 6.56 | +0.01 | +0.16% | 18 | 24 | 0.79 | -0.46 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 89.00 | 6.95 | 7.15 | 7.85 | 0.00 | 0.00% | 0 | 121 | 0.79 | -0.48 | 0.02 | -0.16 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 90.00 | 7.50 | 7.70 | 7.63 | -0.77 | -9.17% | 52 | 2,682 | 0.78 | -0.50 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 91.00 | 8.05 | 8.30 | 9.70 | 0.00 | 0.00% | 0 | 3 | 0.79 | -0.53 | 0.02 | -0.16 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 92.00 | 8.65 | 8.95 | 8.48 | -1.27 | -13.03% | 4 | 7 | 0.78 | -0.55 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 93.00 | 9.30 | 9.55 | % | 0 | 0 | 0.78 | -0.57 | 0.02 | -0.16 | 4/26/2024 3:59:55 PM EST | |||
| 94.00 | 9.95 | 10.20 | 9.00 | 0.00 | 0.00% | 0 | 3 | 0.78 | -0.60 | 0.02 | -0.16 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 95.00 | 10.60 | 10.85 | 11.00 | -0.15 | -1.35% | 1 | 3,798 | 0.78 | -0.62 | 0.02 | -0.15 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 96.00 | 11.30 | 11.55 | 13.10 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.64 | 0.02 | -0.15 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 97.00 | 12.00 | 12.25 | 12.15 | % | 1 | 0 | 0.78 | -0.66 | 0.02 | -0.15 | 4/26/2024 | 4/26/2024 3:59:55 PM EST | |
| 100.00 | 14.25 | 14.50 | 13.71 | -1.44 | -9.51% | 13 | 948 | 0.78 | -0.72 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 105.00 | 18.25 | 19.85 | 19.63 | 0.00 | 0.00% | 0 | 404 | 0.89 | -0.80 | 0.02 | -0.11 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 110.00 | 22.65 | 23.75 | 22.25 | -3.19 | -12.54% | 1 | 433 | 0.88 | -0.86 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 115.00 | 27.00 | 29.65 | 27.67 | 0.00 | 0.00% | 0 | 472 | 1.08 | -0.90 | 0.01 | -0.07 | 4/23/2024 | 4/26/2024 3:59:55 PM EST |
| 120.00 | 31.85 | 34.35 | 31.70 | -1.96 | -5.83% | 6 | 166 | 0.84 | -0.93 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 125.00 | 36.20 | 39.00 | 29.80 | 0.00 | 0.00% | 0 | 26 | 1.36 | -0.95 | 0.01 | -0.04 | 4/8/2024 | 4/26/2024 3:59:55 PM EST |
| 130.00 | 40.85 | 43.90 | 27.85 | 0.00 | 0.00% | 0 | 0 | 1.34 | -0.97 | 0.00 | -0.03 | 2/12/2024 | 4/26/2024 3:59:55 PM EST |
| 135.00 | 46.35 | 48.85 | % | 0 | 0 | 1.51 | -0.98 | 0.00 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 140.00 | 50.70 | 53.80 | 45.35 | 0.00 | 0.00% | 0 | 0 | 1.53 | -0.98 | 0.00 | -0.02 | 4/10/2024 | 4/26/2024 3:59:55 PM EST |
| 145.00 | 55.75 | 58.85 | 49.40 | 0.00 | 0.00% | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.01 | 4/11/2024 | 4/26/2024 3:59:55 PM EST |
| 150.00 | 60.75 | 63.80 | % | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 155.00 | 65.65 | 68.80 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 160.00 | 70.95 | 73.80 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 165.00 | 75.60 | 78.85 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 170.00 | 80.45 | 83.70 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |