Options Chain for CLOUDFLARE INC CL A COM (NET) - $88.10 as of 4/29/2024 4:26:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 39.00 | 40.55 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 55.00 | 34.10 | 36.00 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 60.00 | 28.25 | 31.15 | % | 0 | 0 | 1.25 | 0.98 | 0.00 | -0.02 | 4/29/2024 3:59:58 PM EST | |||
| 65.00 | 23.90 | 25.85 | 24.92 | +2.82 | +12.76% | 1 | 2 | 0.56 | 0.96 | 0.00 | -0.04 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 70.00 | 20.15 | 21.20 | % | 0 | 0 | 0.90 | 0.92 | 0.01 | -0.06 | 4/29/2024 3:59:58 PM EST | |||
| 74.00 | 17.00 | 17.90 | % | 0 | 0 | 0.79 | 0.86 | 0.01 | -0.09 | 4/29/2024 3:59:58 PM EST | |||
| 75.00 | 16.15 | 17.20 | 22.65 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.85 | 0.01 | -0.09 | 4/8/2024 | 4/29/2024 3:59:58 PM EST |
| 76.00 | 14.85 | 16.55 | % | 0 | 0 | 0.75 | 0.83 | 0.01 | -0.10 | 4/29/2024 3:59:58 PM EST | |||
| 77.00 | 14.40 | 16.15 | 12.20 | 0.00 | 0.00% | 0 | 20 | 0.80 | 0.81 | 0.02 | -0.10 | 4/25/2024 | 4/29/2024 3:59:58 PM EST |
| 78.00 | 14.05 | 15.00 | % | 0 | 0 | 0.80 | 0.80 | 0.02 | -0.11 | 4/29/2024 3:59:58 PM EST | |||
| 79.00 | 12.05 | 14.90 | 11.60 | 0.00 | 0.00% | 0 | 14 | 0.75 | 0.78 | 0.02 | -0.11 | 4/25/2024 | 4/29/2024 3:59:58 PM EST |
| 80.00 | 11.75 | 12.90 | 11.32 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.76 | 0.02 | -0.12 | 4/18/2024 | 4/29/2024 3:59:58 PM EST |
| 81.00 | 11.20 | 13.80 | 12.04 | 0.00 | 0.00% | 0 | 12 | 0.70 | 0.74 | 0.02 | -0.12 | 4/26/2024 | 4/29/2024 3:59:58 PM EST |
| 82.00 | 11.35 | 12.10 | 11.20 | +0.45 | +4.19% | 4 | 16 | 0.79 | 0.72 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 83.00 | 10.70 | 12.40 | 10.63 | +2.33 | +28.08% | 4 | 15 | 0.84 | 0.70 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 84.00 | 10.10 | 11.30 | 10.00 | +0.15 | +1.53% | 3 | 13 | 0.81 | 0.67 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 85.00 | 9.50 | 9.75 | 9.30 | 0.00 | 0.00% | 0 | 62 | 0.75 | 0.65 | 0.02 | -0.14 | 4/26/2024 | 4/29/2024 3:59:58 PM EST |
| 86.00 | 8.25 | 9.85 | 8.75 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.63 | 0.02 | -0.14 | 4/26/2024 | 4/29/2024 3:59:58 PM EST |
| 87.00 | 8.35 | 9.55 | 6.10 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.61 | 0.02 | -0.14 | 4/25/2024 | 4/29/2024 3:59:58 PM EST |
| 88.00 | 7.90 | 8.90 | 6.93 | 0.00 | 0.00% | 0 | 12 | 0.80 | 0.58 | 0.02 | -0.14 | 4/26/2024 | 4/29/2024 3:59:58 PM EST |
| 89.00 | 6.60 | 8.20 | 6.57 | 0.00 | 0.00% | 0 | 23 | 0.74 | 0.56 | 0.02 | -0.14 | 4/26/2024 | 4/29/2024 3:59:58 PM EST |
| 90.00 | 5.70 | 7.55 | 6.75 | +0.77 | +12.88% | 30 | 35 | 0.71 | 0.54 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 91.00 | 6.50 | 7.50 | 6.50 | 0.00 | 0.00% | 0 | 7 | 0.80 | 0.52 | 0.02 | -0.15 | 4/17/2024 | 4/29/2024 3:59:58 PM EST |
| 92.00 | 6.00 | 6.20 | 5.70 | 0.00 | 0.00% | 0 | 12 | 0.75 | 0.49 | 0.02 | -0.15 | 4/26/2024 | 4/29/2024 3:59:58 PM EST |
| 93.00 | 5.60 | 6.45 | 6.04 | +1.09 | +22.02% | 1 | 12 | 0.78 | 0.47 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 94.00 | 5.20 | 7.10 | 5.02 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.45 | 0.02 | -0.14 | 4/23/2024 | 4/29/2024 3:59:58 PM EST |
| 95.00 | 4.85 | 5.55 | 5.25 | +0.62 | +13.40% | 2 | 10 | 0.78 | 0.43 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 96.00 | 4.50 | 5.90 | 4.05 | 0.00 | 0.00% | 0 | 17 | 0.82 | 0.41 | 0.02 | -0.14 | 4/24/2024 | 4/29/2024 3:59:58 PM EST |
| 97.00 | 4.15 | 4.30 | 3.25 | 0.00 | 0.00% | 0 | 12 | 0.74 | 0.39 | 0.02 | -0.14 | 4/25/2024 | 4/29/2024 3:59:58 PM EST |
| 98.00 | 3.75 | 4.00 | 3.80 | +1.40 | +58.34% | 1 | 7 | 0.73 | 0.37 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 99.00 | 3.55 | 3.70 | 4.14 | +0.94 | +29.38% | 1 | 17 | 0.74 | 0.35 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 100.00 | 3.15 | 4.15 | 3.33 | +0.46 | +16.03% | 2 | 55 | 0.77 | 0.33 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 101.00 | 3.05 | 3.80 | 3.23 | +1.43 | +79.45% | 1 | 6 | 0.78 | 0.31 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 102.00 | 2.64 | 3.10 | 2.68 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.29 | 0.02 | -0.12 | 4/26/2024 | 4/29/2024 3:59:58 PM EST |
| 103.00 | 1.70 | 2.81 | 2.44 | 0.00 | 0.00% | 0 | 48 | 0.68 | 0.27 | 0.02 | -0.12 | 4/26/2024 | 4/29/2024 3:59:58 PM EST |
| 104.00 | 2.16 | 2.71 | 2.31 | 0.00 | 0.00% | 0 | 14 | 0.74 | 0.26 | 0.02 | -0.12 | 4/26/2024 | 4/29/2024 3:59:58 PM EST |
| 105.00 | 2.20 | 2.88 | 2.45 | +0.70 | +40.00% | 10 | 14 | 0.77 | 0.24 | 0.02 | -0.11 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 106.00 | 2.00 | 2.10 | 2.48 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.23 | 0.02 | -0.11 | 4/17/2024 | 4/29/2024 3:59:58 PM EST |
| 107.00 | 1.74 | 1.93 | 1.93 | 0.00 | 0.00% | 0 | 56 | 0.73 | 0.21 | 0.02 | -0.10 | 4/26/2024 | 4/29/2024 3:59:58 PM EST |
| 108.00 | 1.56 | 1.79 | 1.69 | 0.00 | 0.00% | 0 | 373 | 0.72 | 0.20 | 0.02 | -0.10 | 4/26/2024 | 4/29/2024 3:59:58 PM EST |
| 110.00 | 0.33 | 1.52 | 1.44 | +0.29 | +25.22% | 13 | 45 | 0.64 | 0.17 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 115.00 | 0.89 | 1.16 | 1.02 | +0.08 | +8.52% | 1 | 11 | 0.74 | 0.12 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 120.00 | 0.60 | 0.67 | 0.60 | +0.21 | +53.85% | 9 | 162 | 0.75 | 0.08 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 125.00 | 0.08 | 1.04 | 0.41 | +0.11 | +36.67% | 1 | 10 | 0.81 | 0.05 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 130.00 | 0.12 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.03 | 0.00 | -0.03 | 4/17/2024 | 4/29/2024 3:59:58 PM EST |
| 135.00 | 0.07 | 0.56 | % | 0 | 0 | 0.81 | 0.02 | 0.00 | -0.02 | 4/29/2024 3:59:58 PM EST | |||
| 140.00 | 0.03 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.01 | 0.00 | -0.01 | 4/15/2024 | 4/29/2024 3:59:58 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 | 2.16 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 55.00 | 0.01 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:58 PM EST | |||
| 60.00 | 0.08 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 2 | 0.91 | -0.02 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 3:59:58 PM EST |
| 65.00 | 0.40 | 0.48 | 0.55 | 0.00 | 0.00% | 0 | 18 | 0.81 | -0.04 | 0.00 | -0.04 | 4/23/2024 | 4/29/2024 3:59:58 PM EST |
| 70.00 | 0.63 | 1.50 | 1.10 | 0.00 | 0.00% | 0 | 25 | 0.76 | -0.08 | 0.01 | -0.06 | 4/26/2024 | 4/29/2024 3:59:58 PM EST |
| 74.00 | 0.27 | 1.50 | % | 0 | 0 | 0.66 | -0.14 | 0.01 | -0.09 | 4/29/2024 3:59:58 PM EST | |||
| 75.00 | 1.37 | 1.68 | 1.46 | -0.40 | -21.51% | 3 | 27 | 0.74 | -0.15 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 76.00 | 1.63 | 1.89 | 2.48 | 0.00 | 0.00% | 0 | 4 | 0.75 | -0.17 | 0.01 | -0.10 | 4/25/2024 | 4/29/2024 3:59:58 PM EST |
| 77.00 | 1.47 | 2.11 | 2.55 | 0.00 | 0.00% | 0 | 11 | 0.72 | -0.19 | 0.02 | -0.10 | 4/26/2024 | 4/29/2024 3:59:58 PM EST |
| 78.00 | 1.07 | 2.52 | 2.60 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.20 | 0.02 | -0.11 | 4/24/2024 | 4/29/2024 3:59:58 PM EST |
| 79.00 | 2.12 | 2.62 | 3.40 | 0.00 | 0.00% | 0 | 8 | 0.73 | -0.22 | 0.02 | -0.11 | 4/25/2024 | 4/29/2024 3:59:58 PM EST |
| 80.00 | 2.45 | 3.85 | 2.90 | -0.30 | -9.38% | 6 | 48 | 0.80 | -0.24 | 0.02 | -0.12 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 81.00 | 2.26 | 3.25 | 3.70 | 0.00 | 0.00% | 0 | 5 | 0.70 | -0.26 | 0.02 | -0.12 | 4/24/2024 | 4/29/2024 3:59:58 PM EST |
| 82.00 | 2.64 | 3.60 | 3.95 | 0.00 | 0.00% | 0 | 5 | 0.70 | -0.28 | 0.02 | -0.13 | 4/26/2024 | 4/29/2024 3:59:58 PM EST |
| 83.00 | 3.00 | 3.95 | 4.85 | 0.00 | 0.00% | 0 | 5 | 0.70 | -0.30 | 0.02 | -0.13 | 4/25/2024 | 4/29/2024 3:59:58 PM EST |
| 84.00 | 3.60 | 4.35 | 5.65 | 0.00 | 0.00% | 0 | 14 | 0.71 | -0.33 | 0.02 | -0.13 | 4/25/2024 | 4/29/2024 3:59:58 PM EST |
| 85.00 | 4.35 | 4.75 | 5.15 | 0.00 | 0.00% | 0 | 34 | 0.74 | -0.35 | 0.02 | -0.14 | 4/26/2024 | 4/29/2024 3:59:58 PM EST |
| 86.00 | 4.55 | 5.20 | 6.65 | 0.00 | 0.00% | 0 | 25 | 0.73 | -0.37 | 0.02 | -0.14 | 4/25/2024 | 4/29/2024 3:59:58 PM EST |
| 87.00 | 5.45 | 5.65 | 5.57 | -0.63 | -10.17% | 40 | 55 | 0.75 | -0.39 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 88.00 | 4.95 | 6.15 | 7.60 | 0.00 | 0.00% | 0 | 15 | 0.69 | -0.42 | 0.02 | -0.14 | 4/25/2024 | 4/29/2024 3:59:58 PM EST |
| 89.00 | 6.40 | 7.40 | 6.75 | -3.05 | -31.13% | 2 | 3 | 0.79 | -0.44 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 3:59:58 PM EST |
| 90.00 | 6.95 | 7.15 | 7.60 | 0.00 | 0.00% | 0 | 148 | 0.75 | -0.46 | 0.02 | -0.15 | 4/26/2024 | 4/29/2024 3:59:58 PM EST |
| 91.00 | 7.50 | 7.70 | 9.50 | 0.00 | 0.00% | 0 | 16 | 0.75 | -0.48 | 0.02 | -0.15 | 4/25/2024 | 4/29/2024 3:59:58 PM EST |
| 92.00 | 8.05 | 9.95 | 11.36 | 0.00 | 0.00% | 0 | 28 | 0.75 | -0.51 | 0.02 | -0.15 | 4/19/2024 | 4/29/2024 3:59:58 PM EST |
| 93.00 | 7.60 | 9.80 | 6.95 | 0.00 | 0.00% | 0 | 4 | 0.75 | -0.53 | 0.02 | -0.14 | 4/5/2024 | 4/29/2024 3:59:58 PM EST |
| 94.00 | 8.70 | 9.50 | 12.23 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.55 | 0.02 | -0.14 | 4/25/2024 | 4/29/2024 3:59:58 PM EST |
| 95.00 | 9.65 | 10.10 | 12.10 | 0.00 | 0.00% | 0 | 6 | 0.73 | -0.57 | 0.02 | -0.14 | 4/18/2024 | 4/29/2024 3:59:58 PM EST |
| 96.00 | 10.45 | 10.85 | 13.68 | 0.00 | 0.00% | 0 | 11 | 0.75 | -0.59 | 0.02 | -0.14 | 4/25/2024 | 4/29/2024 3:59:58 PM EST |
| 97.00 | 10.50 | 11.80 | 9.85 | 0.00 | 0.00% | 0 | 23 | 0.73 | -0.61 | 0.02 | -0.14 | 4/15/2024 | 4/29/2024 3:59:58 PM EST |
| 98.00 | 10.35 | 12.10 | 15.23 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.63 | 0.02 | -0.14 | 4/25/2024 | 4/29/2024 3:59:58 PM EST |
| 99.00 | 12.60 | 13.05 | 9.73 | 0.00 | 0.00% | 0 | 25 | 0.75 | -0.65 | 0.02 | -0.13 | 4/8/2024 | 4/29/2024 3:59:58 PM EST |
| 100.00 | 12.65 | 14.25 | % | 0 | 0 | 0.75 | -0.67 | 0.02 | -0.13 | 4/29/2024 3:59:58 PM EST | |||
| 101.00 | 13.20 | 15.00 | % | 0 | 0 | 0.73 | -0.69 | 0.02 | -0.13 | 4/29/2024 3:59:58 PM EST | |||
| 102.00 | 14.65 | 15.10 | 11.35 | 0.00 | 0.00% | 0 | 6 | 0.73 | -0.71 | 0.02 | -0.12 | 4/4/2024 | 4/29/2024 3:59:58 PM EST |
| 103.00 | 14.55 | 17.00 | % | 0 | 0 | 0.75 | -0.73 | 0.02 | -0.12 | 4/29/2024 3:59:58 PM EST | |||
| 104.00 | 15.45 | 17.50 | % | 0 | 0 | 0.74 | -0.74 | 0.02 | -0.12 | 4/29/2024 3:59:58 PM EST | |||
| 105.00 | 16.40 | 18.50 | % | 0 | 0 | 0.76 | -0.76 | 0.02 | -0.11 | 4/29/2024 3:59:58 PM EST | |||
| 106.00 | 17.90 | 19.45 | % | 0 | 0 | 0.92 | -0.77 | 0.02 | -0.11 | 4/29/2024 3:59:58 PM EST | |||
| 107.00 | 18.20 | 19.75 | % | 0 | 0 | 0.74 | -0.79 | 0.02 | -0.10 | 4/29/2024 3:59:58 PM EST | |||
| 108.00 | 18.90 | 21.15 | % | 0 | 0 | 0.77 | -0.80 | 0.02 | -0.10 | 4/29/2024 3:59:58 PM EST | |||
| 110.00 | 19.70 | 21.95 | % | 0 | 0 | 0.62 | -0.83 | 0.01 | -0.09 | 4/29/2024 3:59:58 PM EST | |||
| 115.00 | 25.75 | 26.75 | % | 0 | 0 | 0.78 | -0.88 | 0.01 | -0.07 | 4/29/2024 3:59:58 PM EST | |||
| 120.00 | 28.85 | 31.20 | % | 0 | 0 | 1.01 | -0.92 | 0.01 | -0.05 | 4/29/2024 3:59:58 PM EST | |||
| 125.00 | 34.60 | 37.20 | % | 0 | 0 | 1.16 | -0.95 | 0.01 | -0.04 | 4/29/2024 3:59:58 PM EST | |||
| 130.00 | 38.55 | 41.90 | % | 0 | 0 | 1.19 | -0.97 | 0.00 | -0.03 | 4/29/2024 3:59:58 PM EST | |||
| 135.00 | 44.30 | 47.15 | % | 0 | 0 | 1.32 | -0.98 | 0.00 | -0.02 | 4/29/2024 3:59:58 PM EST | |||
| 140.00 | 49.15 | 51.75 | % | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.01 | 4/29/2024 3:59:58 PM EST |