Options Chain for CLOUDFLARE INC CL A COM (NET) - $89.20 as of 5/2/2024 4:57:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 37.10 | 41.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:29 PM EST | |||
| 55.00 | 32.20 | 36.00 | % | 0 | 0 | 1.53 | 0.98 | 0.00 | -0.02 | 5/2/2024 3:59:29 PM EST | |||
| 60.00 | 27.40 | 31.35 | % | 0 | 0 | 1.36 | 0.97 | 0.00 | -0.04 | 5/2/2024 3:59:29 PM EST | |||
| 65.00 | 22.80 | 26.65 | 24.04 | 0.00 | 0.00% | 0 | 5 | 1.20 | 0.93 | 0.01 | -0.06 | 4/26/2024 | 5/2/2024 3:59:29 PM EST |
| 70.00 | 19.95 | 21.90 | 19.90 | +3.58 | +21.94% | 1 | 7 | 0.84 | 0.88 | 0.01 | -0.08 | 5/2/2024 | 5/2/2024 3:59:29 PM EST |
| 74.00 | 15.90 | 18.60 | % | 0 | 0 | 0.78 | 0.83 | 0.01 | -0.10 | 5/2/2024 3:59:29 PM EST | |||
| 75.00 | 14.90 | 17.80 | 15.00 | 0.00 | 0.00% | 0 | 10 | 0.76 | 0.82 | 0.01 | -0.10 | 5/1/2024 | 5/2/2024 3:59:29 PM EST |
| 76.00 | 14.10 | 17.15 | % | 0 | 0 | 0.76 | 0.80 | 0.01 | -0.11 | 5/2/2024 3:59:29 PM EST | |||
| 77.00 | 13.30 | 16.65 | % | 0 | 0 | 0.78 | 0.78 | 0.02 | -0.11 | 5/2/2024 3:59:29 PM EST | |||
| 78.00 | 12.75 | 16.05 | % | 0 | 0 | 0.79 | 0.77 | 0.02 | -0.12 | 5/2/2024 3:59:29 PM EST | |||
| 79.00 | 13.00 | 14.45 | % | 0 | 0 | 0.75 | 0.75 | 0.02 | -0.12 | 5/2/2024 3:59:29 PM EST | |||
| 80.00 | 12.40 | 14.85 | 9.85 | 0.00 | 0.00% | 0 | 0 | 0.76 | 0.73 | 0.02 | -0.12 | 4/22/2024 | 5/2/2024 3:59:29 PM EST |
| 81.00 | 10.85 | 12.95 | % | 0 | 0 | 0.72 | 0.71 | 0.02 | -0.13 | 5/2/2024 3:59:29 PM EST | |||
| 82.00 | 10.15 | 13.00 | 10.84 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.69 | 0.02 | -0.13 | 4/18/2024 | 5/2/2024 3:59:29 PM EST |
| 83.00 | 10.50 | 12.30 | 8.95 | 0.00 | 0.00% | 0 | 11 | 0.75 | 0.67 | 0.02 | -0.13 | 4/25/2024 | 5/2/2024 3:59:29 PM EST |
| 84.00 | 9.20 | 10.80 | 10.25 | +0.59 | +6.11% | 1 | 1 | 0.72 | 0.65 | 0.02 | -0.13 | 5/2/2024 | 5/2/2024 3:59:29 PM EST |
| 85.00 | 9.50 | 11.65 | 10.10 | % | 88 | 0 | 0.76 | 0.63 | 0.02 | -0.14 | 5/2/2024 | 5/2/2024 3:59:29 PM EST | |
| 86.00 | 8.95 | 11.10 | 8.95 | +2.11 | +30.85% | 6 | 2 | 0.76 | 0.61 | 0.02 | -0.14 | 5/2/2024 | 5/2/2024 3:59:29 PM EST |
| 87.00 | 8.45 | 9.95 | 8.60 | -0.10 | -1.15% | 4 | 8 | 0.75 | 0.59 | 0.02 | -0.14 | 5/2/2024 | 5/2/2024 3:59:29 PM EST |
| 88.00 | 7.10 | 8.80 | 8.01 | +0.11 | +1.40% | 13 | 31 | 0.74 | 0.57 | 0.02 | -0.14 | 5/2/2024 | 5/2/2024 3:59:29 PM EST |
| 89.00 | 7.50 | 8.10 | 8.15 | +1.05 | +14.79% | 8 | 33 | 0.77 | 0.55 | 0.02 | -0.14 | 5/2/2024 | 5/2/2024 3:59:29 PM EST |
| 90.00 | 7.05 | 7.55 | 7.10 | -1.30 | -15.48% | 13 | 16 | 0.76 | 0.53 | 0.02 | -0.14 | 5/2/2024 | 5/2/2024 3:59:29 PM EST |
| 91.00 | 6.50 | 7.25 | 6.89 | -0.36 | -4.97% | 3 | 33 | 0.76 | 0.51 | 0.02 | -0.14 | 5/2/2024 | 5/2/2024 3:59:29 PM EST |
| 92.00 | 6.05 | 6.90 | 6.70 | 0.00 | 0.00% | 0 | 34 | 0.76 | 0.49 | 0.02 | -0.14 | 5/1/2024 | 5/2/2024 3:59:29 PM EST |
| 93.00 | 5.65 | 6.20 | 6.35 | 0.00 | 0.00% | 0 | 9 | 0.74 | 0.47 | 0.02 | -0.14 | 4/30/2024 | 5/2/2024 3:59:29 PM EST |
| 94.00 | 5.35 | 6.05 | 5.81 | -0.19 | -3.17% | 1 | 20 | 0.76 | 0.45 | 0.02 | -0.13 | 5/2/2024 | 5/2/2024 3:59:29 PM EST |
| 95.00 | 4.95 | 5.75 | 5.15 | -0.15 | -2.83% | 14 | 33 | 0.74 | 0.43 | 0.02 | -0.13 | 5/2/2024 | 5/2/2024 3:59:29 PM EST |
| 96.00 | 4.65 | 5.15 | 4.80 | -0.66 | -12.09% | 53 | 26 | 0.75 | 0.40 | 0.02 | -0.13 | 5/2/2024 | 5/2/2024 3:59:29 PM EST |
| 97.00 | 4.35 | 4.85 | 4.75 | 0.00 | 0.00% | 1 | 4 | 0.75 | 0.38 | 0.02 | -0.13 | 5/2/2024 | 5/2/2024 3:59:29 PM EST |
| 98.00 | 2.28 | 6.10 | 4.21 | -0.34 | -7.48% | 2 | 10 | 0.74 | 0.36 | 0.02 | -0.12 | 5/2/2024 | 5/2/2024 3:59:29 PM EST |
| 99.00 | 3.30 | 4.15 | 3.85 | 0.00 | 0.00% | 0 | 18 | 0.70 | 0.34 | 0.02 | -0.12 | 4/18/2024 | 5/2/2024 3:59:29 PM EST |
| 100.00 | 3.45 | 4.20 | 3.60 | -0.15 | -4.00% | 12 | 77 | 0.76 | 0.32 | 0.02 | -0.11 | 5/2/2024 | 5/2/2024 3:59:29 PM EST |
| 101.00 | 3.20 | 3.60 | 3.38 | -0.72 | -17.57% | 76 | 10 | 0.73 | 0.31 | 0.02 | -0.11 | 5/2/2024 | 5/2/2024 3:59:29 PM EST |
| 102.00 | 2.70 | 3.45 | 3.20 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.28 | 0.02 | -0.11 | 4/29/2024 | 5/2/2024 3:59:29 PM EST |
| 103.00 | 2.20 | 4.80 | 3.25 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.27 | 0.02 | -0.10 | 4/30/2024 | 5/2/2024 3:59:29 PM EST |
| 104.00 | 2.49 | 3.55 | 2.68 | -0.20 | -6.95% | 4 | 1 | 0.79 | 0.25 | 0.02 | -0.10 | 5/2/2024 | 5/2/2024 3:59:29 PM EST |
| 105.00 | 1.31 | 4.40 | 2.49 | -0.46 | -15.60% | 548 | 198 | 0.66 | 0.23 | 0.02 | -0.09 | 5/2/2024 | 5/2/2024 3:59:29 PM EST |
| 106.00 | 2.14 | 2.49 | 2.37 | +0.10 | +4.41% | 184 | 1 | 0.74 | 0.22 | 0.02 | -0.09 | 5/2/2024 | 5/2/2024 3:59:29 PM EST |
| 107.00 | 1.83 | 2.30 | 2.54 | +0.29 | +12.89% | 3 | 13 | 0.72 | 0.20 | 0.02 | -0.08 | 5/2/2024 | 5/2/2024 3:59:29 PM EST |
| 110.00 | 1.48 | 1.82 | 1.70 | -0.10 | -5.56% | 4 | 66 | 0.72 | 0.16 | 0.01 | -0.07 | 5/2/2024 | 5/2/2024 3:59:29 PM EST |
| 115.00 | 0.95 | 2.35 | 1.18 | -0.02 | -1.67% | 4 | 13 | 0.81 | 0.11 | 0.01 | -0.05 | 5/2/2024 | 5/2/2024 3:59:29 PM EST |
| 120.00 | 0.61 | 1.22 | 0.81 | -0.21 | -20.59% | 7 | 10 | 0.76 | 0.07 | 0.01 | -0.04 | 5/2/2024 | 5/2/2024 3:59:29 PM EST |
| 125.00 | 0.34 | 0.74 | 0.44 | -0.34 | -43.59% | 1 | 5 | 0.73 | 0.04 | 0.01 | -0.03 | 5/2/2024 | 5/2/2024 3:59:29 PM EST |
| 130.00 | 0.21 | 0.44 | 0.37 | 0.00 | 0.00% | 0 | 6 | 0.74 | 0.03 | 0.00 | -0.02 | 5/1/2024 | 5/2/2024 3:59:29 PM EST |
| 135.00 | 0.09 | 0.55 | 0.30 | +0.24 | +400.00% | 1 | 1 | 0.77 | 0.02 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 3:59:29 PM EST |
| 140.00 | 0.05 | 1.03 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.01 | 0.00 | -0.01 | 4/30/2024 | 5/2/2024 3:59:29 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 | 0.95 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 5/2/2024 3:59:29 PM EST | |||
| 55.00 | 0.00 | 0.30 | 0.17 | % | 5 | 0 | 0.86 | -0.02 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 3:59:29 PM EST | |
| 60.00 | 0.00 | 0.42 | 0.35 | -0.12 | -25.54% | 4 | 41 | 0.78 | -0.03 | 0.00 | -0.04 | 5/2/2024 | 5/2/2024 3:59:29 PM EST |
| 65.00 | 0.26 | 1.36 | 0.90 | -0.02 | -2.18% | 5 | 45 | 0.86 | -0.07 | 0.01 | -0.06 | 5/2/2024 | 5/2/2024 3:59:29 PM EST |
| 70.00 | 0.97 | 2.02 | 1.29 | +0.06 | +4.88% | 15 | 11 | 0.85 | -0.12 | 0.01 | -0.08 | 5/2/2024 | 5/2/2024 3:59:29 PM EST |
| 74.00 | 1.29 | 2.57 | 2.24 | +0.22 | +10.90% | 75 | 2 | 0.77 | -0.17 | 0.01 | -0.10 | 5/2/2024 | 5/2/2024 3:59:29 PM EST |
| 75.00 | 1.66 | 2.89 | 2.28 | +0.18 | +8.58% | 232 | 26 | 0.79 | -0.18 | 0.01 | -0.10 | 5/2/2024 | 5/2/2024 3:59:29 PM EST |
| 76.00 | 0.58 | 2.55 | 2.97 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.20 | 0.01 | -0.11 | 5/1/2024 | 5/2/2024 3:59:29 PM EST |
| 77.00 | 1.80 | 3.00 | 3.25 | 0.00 | 0.00% | 0 | 2 | 0.74 | -0.22 | 0.02 | -0.11 | 5/1/2024 | 5/2/2024 3:59:29 PM EST |
| 78.00 | 2.26 | 3.10 | 3.15 | -0.30 | -8.70% | 6 | 20 | 0.74 | -0.23 | 0.02 | -0.12 | 5/2/2024 | 5/2/2024 3:59:29 PM EST |
| 79.00 | 1.86 | 3.50 | 4.05 | 0.00 | 0.00% | 0 | 42 | 0.77 | -0.25 | 0.02 | -0.12 | 5/1/2024 | 5/2/2024 3:59:29 PM EST |
| 80.00 | 3.25 | 5.45 | 3.67 | -0.73 | -16.60% | 23 | 14 | 0.76 | -0.27 | 0.02 | -0.12 | 5/2/2024 | 5/2/2024 3:59:29 PM EST |
| 81.00 | 2.42 | 4.15 | 4.70 | 0.00 | 0.00% | 0 | 19 | 0.70 | -0.29 | 0.02 | -0.13 | 5/1/2024 | 5/2/2024 3:59:29 PM EST |
| 82.00 | 3.80 | 5.95 | 4.50 | -0.45 | -9.10% | 1 | 15 | 0.77 | -0.31 | 0.02 | -0.13 | 5/2/2024 | 5/2/2024 3:59:29 PM EST |
| 83.00 | 4.25 | 5.15 | 5.50 | 0.00 | 0.00% | 0 | 16 | 0.77 | -0.33 | 0.02 | -0.13 | 5/1/2024 | 5/2/2024 3:59:29 PM EST |
| 84.00 | 3.50 | 5.35 | 5.90 | 0.00 | 0.00% | 0 | 10 | 0.77 | -0.35 | 0.02 | -0.13 | 5/1/2024 | 5/2/2024 3:59:29 PM EST |
| 85.00 | 4.70 | 7.60 | 5.77 | -0.48 | -7.68% | 1 | 15 | 0.73 | -0.37 | 0.02 | -0.14 | 5/2/2024 | 5/2/2024 3:59:29 PM EST |
| 86.00 | 5.65 | 6.30 | 5.99 | -0.41 | -6.41% | 2 | 11 | 0.77 | -0.39 | 0.02 | -0.14 | 5/2/2024 | 5/2/2024 3:59:29 PM EST |
| 87.00 | 5.50 | 6.65 | 7.45 | +0.05 | +0.68% | 22 | 6 | 0.76 | -0.41 | 0.02 | -0.14 | 5/2/2024 | 5/2/2024 3:59:29 PM EST |
| 88.00 | 6.50 | 7.15 | 7.27 | -0.83 | -10.25% | 11 | 37 | 0.75 | -0.43 | 0.02 | -0.14 | 5/2/2024 | 5/2/2024 3:59:29 PM EST |
| 89.00 | 7.05 | 7.85 | 7.82 | -0.88 | -10.12% | 2 | 10 | 0.76 | -0.45 | 0.02 | -0.14 | 5/2/2024 | 5/2/2024 3:59:29 PM EST |
| 90.00 | 7.40 | 8.30 | 8.32 | -0.01 | -0.12% | 12 | 23 | 0.75 | -0.47 | 0.02 | -0.14 | 5/2/2024 | 5/2/2024 3:59:29 PM EST |
| 91.00 | 7.95 | 9.75 | 9.50 | 0.00 | 0.00% | 0 | 9 | 0.79 | -0.49 | 0.02 | -0.14 | 5/1/2024 | 5/2/2024 3:59:29 PM EST |
| 92.00 | 8.40 | 9.50 | % | 0 | 0 | 0.77 | -0.51 | 0.02 | -0.14 | 5/2/2024 3:59:29 PM EST | |||
| 93.00 | 9.15 | 10.15 | 7.20 | 0.00 | 0.00% | 0 | 16 | 0.75 | -0.53 | 0.02 | -0.14 | 4/11/2024 | 5/2/2024 3:59:29 PM EST |
| 94.00 | 8.80 | 10.65 | 7.85 | 0.00 | 0.00% | 0 | 5 | 0.76 | -0.55 | 0.02 | -0.13 | 4/11/2024 | 5/2/2024 3:59:29 PM EST |
| 95.00 | 10.50 | 11.40 | 12.35 | +4.25 | +52.47% | 9 | 3 | 0.76 | -0.57 | 0.02 | -0.13 | 5/2/2024 | 5/2/2024 3:59:29 PM EST |
| 96.00 | 11.15 | 12.05 | 9.20 | 0.00 | 0.00% | 0 | 5 | 0.75 | -0.60 | 0.02 | -0.13 | 4/12/2024 | 5/2/2024 3:59:29 PM EST |
| 97.00 | 11.45 | 12.80 | 11.85 | 0.00 | 0.00% | 0 | 12 | 0.74 | -0.62 | 0.02 | -0.13 | 4/15/2024 | 5/2/2024 3:59:29 PM EST |
| 98.00 | 12.00 | 14.80 | 10.15 | 0.00 | 0.00% | 0 | 3 | 0.80 | -0.64 | 0.02 | -0.12 | 4/11/2024 | 5/2/2024 3:59:29 PM EST |
| 99.00 | 13.15 | 15.65 | 10.15 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.66 | 0.02 | -0.12 | 4/11/2024 | 5/2/2024 3:59:29 PM EST |
| 100.00 | 13.80 | 15.05 | 16.13 | % | 1 | 0 | 0.75 | -0.68 | 0.02 | -0.11 | 5/2/2024 | 5/2/2024 3:59:29 PM EST | |
| 101.00 | 14.35 | 16.90 | 11.35 | 0.00 | 0.00% | 0 | 3 | 0.81 | -0.69 | 0.02 | -0.11 | 4/11/2024 | 5/2/2024 3:59:29 PM EST |
| 102.00 | 15.00 | 17.85 | % | 0 | 0 | 0.82 | -0.72 | 0.02 | -0.11 | 5/2/2024 3:59:29 PM EST | |||
| 103.00 | 15.35 | 17.35 | 16.90 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.73 | 0.02 | -0.10 | 5/1/2024 | 5/2/2024 3:59:29 PM EST |
| 104.00 | 16.65 | 17.95 | % | 0 | 0 | 0.73 | -0.75 | 0.02 | -0.10 | 5/2/2024 3:59:29 PM EST | |||
| 105.00 | 17.20 | 20.20 | % | 0 | 0 | 0.81 | -0.77 | 0.02 | -0.09 | 5/2/2024 3:59:29 PM EST | |||
| 106.00 | 18.00 | 21.00 | % | 0 | 0 | 0.81 | -0.78 | 0.02 | -0.09 | 5/2/2024 3:59:29 PM EST | |||
| 107.00 | 18.75 | 21.95 | % | 0 | 0 | 0.81 | -0.80 | 0.02 | -0.08 | 5/2/2024 3:59:29 PM EST | |||
| 110.00 | 21.00 | 22.90 | % | 0 | 0 | 0.76 | -0.84 | 0.01 | -0.07 | 5/2/2024 3:59:29 PM EST | |||
| 115.00 | 25.95 | 27.35 | % | 0 | 0 | 0.82 | -0.89 | 0.01 | -0.05 | 5/2/2024 3:59:29 PM EST | |||
| 120.00 | 30.50 | 33.70 | % | 0 | 0 | 1.10 | -0.93 | 0.01 | -0.04 | 5/2/2024 3:59:29 PM EST | |||
| 125.00 | 34.70 | 38.45 | % | 0 | 0 | 1.19 | -0.96 | 0.01 | -0.03 | 5/2/2024 3:59:29 PM EST | |||
| 130.00 | 39.50 | 43.35 | % | 0 | 0 | 1.24 | -0.97 | 0.00 | -0.02 | 5/2/2024 3:59:29 PM EST | |||
| 135.00 | 44.30 | 48.25 | % | 0 | 0 | 1.30 | -0.98 | 0.00 | -0.01 | 5/2/2024 3:59:29 PM EST | |||
| 140.00 | 49.25 | 53.15 | % | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.01 | 5/2/2024 3:59:29 PM EST |