Options Chain for CLOUDFLARE INC CL A COM (NET) - $76.25 as of 5/3/2024 4:14:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 22.70 | 25.55 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:35 PM EST | |||
| 55.00 | 18.25 | 21.50 | 21.00 | 0.00 | 0.00% | 0 | 7 | 1.04 | 0.98 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:35 PM EST |
| 60.00 | 13.60 | 15.90 | 14.60 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.93 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 3:59:35 PM EST |
| 65.00 | 10.35 | 10.90 | 25.32 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.84 | 0.02 | -0.05 | 4/29/2024 | 5/3/2024 3:59:35 PM EST |
| 66.00 | % | 0 | 0 | EST | |||||||||
| 67.00 | % | 0 | 0 | EST | |||||||||
| 68.00 | % | 0 | 0 | EST | |||||||||
| 69.00 | % | 0 | 0 | EST | |||||||||
| 70.00 | 6.75 | 7.05 | 6.60 | 0.00 | 0.00% | 0 | 17 | 0.46 | 0.70 | 0.03 | -0.06 | 5/3/2024 | 5/3/2024 3:59:35 PM EST |
| 71.00 | % | 0 | 0 | EST | |||||||||
| 72.00 | % | 0 | 0 | EST | |||||||||
| 73.00 | % | 0 | 0 | EST | |||||||||
| 74.00 | 4.45 | 5.40 | 4.45 | 0.00 | 0.00% | 0 | 42 | 0.45 | 0.56 | 0.04 | -0.07 | 5/3/2024 | 5/3/2024 3:59:35 PM EST |
| 75.00 | 4.00 | 4.20 | 3.90 | 0.00 | 0.00% | 0 | 430 | 0.45 | 0.52 | 0.04 | -0.07 | 5/3/2024 | 5/3/2024 3:59:35 PM EST |
| 76.00 | 2.72 | 4.20 | 4.45 | 0.00 | 0.00% | 0 | 18 | 0.49 | 0.49 | 0.04 | -0.07 | 5/3/2024 | 5/3/2024 3:59:35 PM EST |
| 77.00 | 3.10 | 3.90 | 3.00 | 0.00 | 0.00% | 0 | 26 | 0.45 | 0.45 | 0.04 | -0.07 | 5/3/2024 | 5/3/2024 3:59:35 PM EST |
| 78.00 | 2.69 | 2.96 | 2.59 | 0.00 | 0.00% | 0 | 176 | 0.45 | 0.41 | 0.04 | -0.06 | 5/3/2024 | 5/3/2024 3:59:35 PM EST |
| 79.00 | 2.37 | 2.63 | 2.60 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.38 | 0.04 | -0.06 | 5/3/2024 | 5/3/2024 3:59:35 PM EST |
| 80.00 | 2.16 | 2.35 | 2.10 | 0.00 | 0.00% | 0 | 32 | 0.46 | 0.34 | 0.04 | -0.06 | 5/3/2024 | 5/3/2024 3:59:35 PM EST |
| 81.00 | 1.80 | 2.36 | 1.90 | 0.00 | 0.00% | 0 | 299 | 0.47 | 0.31 | 0.03 | -0.06 | 5/3/2024 | 5/3/2024 3:59:35 PM EST |
| 82.00 | 1.56 | 2.14 | 1.59 | 0.00 | 0.00% | 0 | 17 | 0.48 | 0.28 | 0.03 | -0.05 | 5/3/2024 | 5/3/2024 3:59:35 PM EST |
| 83.00 | 1.28 | 2.53 | 1.35 | 0.00 | 0.00% | 0 | 11 | 0.44 | 0.25 | 0.03 | -0.05 | 5/3/2024 | 5/3/2024 3:59:35 PM EST |
| 84.00 | 1.16 | 1.91 | % | 0 | 0 | 0.49 | 0.23 | 0.03 | -0.05 | 5/3/2024 3:59:35 PM EST | |||
| 85.00 | 0.99 | 2.10 | 1.00 | 0.00 | 0.00% | 0 | 13 | 0.45 | 0.20 | 0.03 | -0.05 | 5/3/2024 | 5/3/2024 3:59:35 PM EST |
| 86.00 | 0.85 | 1.25 | 0.89 | 0.00 | 0.00% | 0 | 7 | 0.47 | 0.18 | 0.02 | -0.04 | 5/3/2024 | 5/3/2024 3:59:35 PM EST |
| 87.00 | 0.76 | 1.28 | 1.00 | 0.00 | 0.00% | 0 | 41 | 0.45 | 0.16 | 0.02 | -0.04 | 5/3/2024 | 5/3/2024 3:59:35 PM EST |
| 88.00 | 0.65 | 0.94 | 0.57 | 0.00 | 0.00% | 0 | 33 | 0.47 | 0.15 | 0.02 | -0.04 | 5/3/2024 | 5/3/2024 3:59:35 PM EST |
| 89.00 | 0.55 | 1.11 | 8.05 | 0.00 | 0.00% | 0 | 8 | 0.50 | 0.13 | 0.02 | -0.03 | 5/2/2024 | 5/3/2024 3:59:35 PM EST |
| 90.00 | 0.48 | 0.78 | 0.43 | 0.00 | 0.00% | 0 | 15 | 0.46 | 0.11 | 0.02 | -0.03 | 5/3/2024 | 5/3/2024 3:59:35 PM EST |
| 91.00 | 0.41 | 0.91 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.10 | 0.02 | -0.03 | 5/3/2024 | 5/3/2024 3:59:35 PM EST |
| 92.00 | 0.36 | 0.44 | 0.85 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.09 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 3:59:35 PM EST |
| 93.00 | 0.31 | 0.80 | % | 0 | 0 | 0.47 | 0.08 | 0.01 | -0.02 | 5/3/2024 3:59:35 PM EST | |||
| 94.00 | 0.27 | 0.44 | 0.35 | 0.00 | 0.00% | 0 | 12 | 0.48 | 0.07 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 3:59:35 PM EST |
| 95.00 | 0.23 | 0.47 | 0.23 | 0.00 | 0.00% | 0 | 16 | 0.49 | 0.06 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 3:59:35 PM EST |
| 96.00 | 0.20 | 1.24 | % | 0 | 0 | 0.68 | 0.05 | 0.01 | -0.02 | 5/3/2024 3:59:35 PM EST | |||
| 97.00 | 0.07 | 1.43 | 4.25 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.04 | 0.01 | -0.01 | 4/25/2024 | 5/3/2024 3:59:35 PM EST |
| 98.00 | 0.06 | 1.41 | 4.95 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.04 | 0.01 | -0.01 | 4/30/2024 | 5/3/2024 3:59:35 PM EST |
| 99.00 | 0.06 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 7 | 0.48 | 0.04 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 3:59:35 PM EST |
| 100.00 | 0.04 | 1.38 | 3.75 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.03 | 0.01 | -0.01 | 5/1/2024 | 5/3/2024 3:59:35 PM EST |
| 105.00 | 0.00 | 1.93 | 2.74 | 0.00 | 0.00% | 0 | 4 | 1.01 | 0.01 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:35 PM EST |
| 110.00 | 0.00 | 0.51 | 0.11 | 0.00 | 0.00% | 0 | 15 | 0.78 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:35 PM EST |
| 115.00 | 0.00 | 1.81 | 1.30 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 3:59:35 PM EST |
| 120.00 | 0.01 | 0.48 | 0.50 | 0.00 | 0.00% | 0 | 16 | 0.72 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:35 PM EST |
| 125.00 | 0.00 | 1.77 | 0.63 | 0.00 | 0.00% | 0 | 8 | 1.29 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:35 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.01 | 0.13 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:35 PM EST | |||
| 55.00 | 0.06 | 0.21 | 0.13 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.02 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:35 PM EST |
| 60.00 | 0.30 | 0.44 | 0.37 | 0.00 | 0.00% | 0 | 67 | 0.50 | -0.07 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 3:59:35 PM EST |
| 65.00 | 0.70 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 222 | 0.48 | -0.16 | 0.02 | -0.05 | 5/3/2024 | 5/3/2024 3:59:35 PM EST |
| 66.00 | % | 0 | 0 | EST | |||||||||
| 67.00 | % | 0 | 0 | EST | |||||||||
| 68.00 | % | 0 | 0 | EST | |||||||||
| 69.00 | % | 0 | 0 | EST | |||||||||
| 70.00 | 1.93 | 2.28 | 2.26 | 0.00 | 0.00% | 0 | 225 | 0.45 | -0.30 | 0.03 | -0.06 | 5/3/2024 | 5/3/2024 3:59:35 PM EST |
| 71.00 | % | 0 | 0 | EST | |||||||||
| 72.00 | % | 0 | 0 | EST | |||||||||
| 73.00 | % | 0 | 0 | EST | |||||||||
| 74.00 | 3.75 | 4.00 | 3.91 | 0.00 | 0.00% | 0 | 16 | 0.47 | -0.44 | 0.04 | -0.07 | 5/3/2024 | 5/3/2024 3:59:35 PM EST |
| 75.00 | 3.80 | 4.55 | 4.46 | 0.00 | 0.00% | 0 | 33 | 0.47 | -0.48 | 0.04 | -0.07 | 5/3/2024 | 5/3/2024 3:59:35 PM EST |
| 76.00 | 4.80 | 5.10 | 5.05 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.51 | 0.04 | -0.07 | 5/3/2024 | 5/3/2024 3:59:35 PM EST |
| 77.00 | 4.80 | 5.70 | 6.35 | 0.00 | 0.00% | 0 | 12 | 0.41 | -0.55 | 0.04 | -0.07 | 5/3/2024 | 5/3/2024 3:59:35 PM EST |
| 78.00 | 5.75 | 6.35 | 6.27 | 0.00 | 0.00% | 0 | 7 | 0.44 | -0.59 | 0.04 | -0.06 | 5/3/2024 | 5/3/2024 3:59:35 PM EST |
| 79.00 | 5.10 | 7.00 | 6.84 | 0.00 | 0.00% | 0 | 8 | 0.47 | -0.62 | 0.04 | -0.06 | 5/3/2024 | 5/3/2024 3:59:35 PM EST |
| 80.00 | 7.25 | 7.75 | 7.91 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.66 | 0.04 | -0.06 | 5/3/2024 | 5/3/2024 3:59:35 PM EST |
| 81.00 | 7.60 | 8.45 | % | 0 | 0 | 0.41 | -0.69 | 0.03 | -0.06 | 5/3/2024 3:59:35 PM EST | |||
| 82.00 | 8.10 | 9.85 | 9.60 | 0.00 | 0.00% | 0 | 9 | 0.44 | -0.72 | 0.03 | -0.05 | 5/3/2024 | 5/3/2024 3:59:35 PM EST |
| 83.00 | 9.30 | 10.30 | 10.45 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.75 | 0.03 | -0.05 | 5/3/2024 | 5/3/2024 3:59:35 PM EST |
| 84.00 | 10.25 | 10.90 | 10.87 | 0.00 | 0.00% | 0 | 6 | 0.46 | -0.77 | 0.03 | -0.05 | 5/3/2024 | 5/3/2024 3:59:35 PM EST |
| 85.00 | 10.95 | 11.70 | 12.45 | 0.00 | 0.00% | 0 | 9 | 0.47 | -0.80 | 0.03 | -0.05 | 5/3/2024 | 5/3/2024 3:59:35 PM EST |
| 86.00 | 11.90 | 12.55 | 12.66 | 0.00 | 0.00% | 0 | 8 | 0.51 | -0.82 | 0.02 | -0.04 | 5/3/2024 | 5/3/2024 3:59:35 PM EST |
| 87.00 | 12.85 | 13.50 | 7.74 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.84 | 0.02 | -0.04 | 4/25/2024 | 5/3/2024 3:59:35 PM EST |
| 88.00 | 13.90 | 14.40 | 14.55 | 0.00 | 0.00% | 0 | 30 | 0.52 | -0.85 | 0.02 | -0.04 | 5/3/2024 | 5/3/2024 3:59:35 PM EST |
| 89.00 | 13.75 | 15.20 | % | 0 | 0 | 0.53 | -0.87 | 0.02 | -0.03 | 5/3/2024 3:59:35 PM EST | |||
| 90.00 | 14.05 | 16.55 | 7.65 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.89 | 0.02 | -0.03 | 4/30/2024 | 5/3/2024 3:59:35 PM EST |
| 91.00 | 15.20 | 17.60 | 9.08 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.90 | 0.02 | -0.03 | 4/26/2024 | 5/3/2024 3:59:35 PM EST |
| 92.00 | 16.65 | 19.90 | % | 0 | 0 | 0.86 | -0.91 | 0.01 | -0.03 | 5/3/2024 3:59:35 PM EST | |||
| 93.00 | 17.10 | 20.15 | % | 0 | 0 | 0.76 | -0.92 | 0.01 | -0.02 | 5/3/2024 3:59:35 PM EST | |||
| 94.00 | 17.90 | 21.65 | 11.10 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.93 | 0.01 | -0.02 | 5/1/2024 | 5/3/2024 3:59:35 PM EST |
| 95.00 | 19.25 | 22.20 | % | 0 | 0 | 0.82 | -0.94 | 0.01 | -0.02 | 5/3/2024 3:59:35 PM EST | |||
| 96.00 | 20.40 | 23.15 | 20.47 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.95 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 3:59:35 PM EST |
| 97.00 | 21.30 | 24.15 | % | 0 | 0 | 0.85 | -0.96 | 0.01 | -0.01 | 5/3/2024 3:59:35 PM EST | |||
| 98.00 | 22.65 | 25.80 | % | 0 | 0 | 0.97 | -0.96 | 0.01 | -0.01 | 5/3/2024 3:59:35 PM EST | |||
| 99.00 | 24.00 | 26.60 | 15.30 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.96 | 0.01 | -0.01 | 5/2/2024 | 5/3/2024 3:59:35 PM EST |
| 100.00 | 24.00 | 27.85 | 14.15 | 0.00 | 0.00% | 0 | 6 | 1.02 | -0.97 | 0.01 | -0.01 | 4/29/2024 | 5/3/2024 3:59:35 PM EST |
| 105.00 | 29.25 | 32.85 | % | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 5/3/2024 3:59:35 PM EST | |||
| 110.00 | 34.05 | 37.65 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:35 PM EST | |||
| 115.00 | 39.15 | 42.80 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:35 PM EST | |||
| 120.00 | 44.05 | 47.85 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:35 PM EST | |||
| 125.00 | 49.05 | 52.85 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:35 PM EST |