$166.66
25.1417.76%
À la fermeture: -
$165.70
-0.96-0.58%
Après les heures de négociation: 7:59 PM EDT
Comments
Loading...
Cloudflare (NYSE:NET) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Cloudflare à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Cloudflare..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price82.26Feb 06, 2025
Change
00%
Bid105.3
Ask107.45
volume0
Intrest20
Strike
60
60
Last Price0.01Feb 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest36
Last Price77.27Feb 06, 2025
Change
00%
Bid100.15
Ask103.5
volume0
Intrest20
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price70.92Feb 05, 2025
Change
00%
Bid95.05
Ask98.35
volume0
Intrest10
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price67.28Feb 06, 2025
Change
00%
Bid90.35
Ask93.45
volume0
Intrest20
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price62.3Feb 06, 2025
Change
00%
Bid85.4
Ask88.3
volume0
Intrest38
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price59.82Feb 05, 2025
Change
00%
Bid84.75
Ask87.45
volume0
Intrest10
Strike
81
81
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid83.05
Ask86.35
volume0
Intrest0
Strike
82
82
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price56.97Feb 04, 2025
Change
00%
Bid82.3
Ask85.8
volume0
Intrest10
Strike
83
83
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price55.91Feb 04, 2025
Change
00%
Bid81.45
Ask84.2
volume0
Intrest20
Strike
84
84
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price55.1Feb 04, 2025
Change
00%
Bid79.8
Ask83.35
volume0
Intrest10
Strike
85
85
Last Price0.04Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14
Last Price53.93Feb 04, 2025
Change
00%
Bid79.15
Ask82.35
volume0
Intrest20
Strike
86
86
Last Price0.02Feb 06, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price53.11Feb 04, 2025
Change
00%
Bid78.35
Ask81.35
volume0
Intrest10
Strike
87
87
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid76.9
Ask79.5
volume0
Intrest0
Strike
88
88
Last Price0.03Feb 06, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1
Last Price-
Change
-
Bid76.7
Ask79.35
volume0
Intrest0
Strike
89
89
Last Price0.03Feb 06, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1
Last Price74.97Feb 07, 2025
Change
23.7946.48%
Bid75.05
Ask78.5
volume1
Intrest2
Strike
90
90
Last Price0.02Feb 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest83
Last Price-
Change
-
Bid74.1
Ask77.5
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Last Price-
Change
-
Bid73.1
Ask76.35
volume0
Intrest0
Strike
92
92
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid72.1
Ask75.35
volume0
Intrest0
Strike
93
93
Last Price0.05Jan 30, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest18
Last Price-
Change
-
Bid71.7
Ask74.45
volume0
Intrest0
Strike
94
94
Last Price0.11Jan 29, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest10
Last Price66.7Feb 07, 2025
Change
19.7942.19%
Bid70.1
Ask73.5
volume5
Intrest5
Strike
95
95
Last Price0.01Feb 07, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume21
Intrest320
Last Price-
Change
-
Bid68.5
Ask72.5
volume0
Intrest0
Strike
96
96
Last Price0.83Jan 17, 2025
Change
00%
Bid-
Ask1.76
volume0
Intrest2
Last Price-
Change
-
Bid68.1
Ask71.35
volume0
Intrest0
Strike
97
97
Last Price0.05Feb 06, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest38
Last Price-
Change
-
Bid67.35
Ask70.65
volume0
Intrest0
Strike
98
98
Last Price0.01Feb 07, 2025
Change
0.2996.67%
Bid-
Ask0.01
volume1
Intrest12
Last Price-
Change
-
Bid66.1
Ask69.45
volume0
Intrest0
Strike
99
99
Last Price0.05Feb 06, 2025
Change
00%
Bid-
Ask1.82
volume0
Intrest10
Last Price69.55Feb 07, 2025
Change
30.578.1%
Bid65.4
Ask67.45
volume1
Intrest1
Strike
100
100
Last Price0.01Feb 07, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume34
Intrest424
Last Price40.9Feb 06, 2025
Change
00%
Bid64.05
Ask67.35
volume0
Intrest1
Strike
101
101
Last Price0.01Feb 07, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume1
Intrest6
Last Price-
Change
-
Bid63.05
Ask66.45
volume0
Intrest0
Strike
102
102
Last Price0.01Feb 07, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume1
Intrest30
Last Price-
Change
-
Bid62.1
Ask65.45
volume0
Intrest0
Strike
103
103
Last Price0.09Feb 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Last Price7.85Dec 31, 2024
Change
00%
Bid61.05
Ask64.35
volume0
Intrest1
Strike
104
104
Last Price0.01Feb 07, 2025
Change
0.190.91%
Bid-
Ask0.01
volume13
Intrest305
Last Price51.54Feb 07, 2025
Change
30.26142.2%
Bid60.5
Ask63.35
volume10
Intrest11
Strike
105
105
Last Price0.01Feb 07, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume115
Intrest351
Last Price16.79Jan 22, 2025
Change
00%
Bid59.25
Ask61.4
volume0
Intrest2
Strike
106
106
Last Price0.01Feb 07, 2025
Change
0.1694.12%
Bid-
Ask0.01
volume1
Intrest219
Last Price18Jan 27, 2025
Change
00%
Bid58.3
Ask61.45
volume0
Intrest9
Strike
107
107
Last Price0.01Feb 07, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume53
Intrest279
Last Price28.05Jan 28, 2025
Change
00%
Bid57.2
Ask60.45
volume0
Intrest177
Strike
108
108
Last Price0.01Feb 07, 2025
Change
0.2195.45%
Bid-
Ask0.01
volume48
Intrest585
Last Price28.91Jan 28, 2025
Change
00%
Bid56.8
Ask58.45
volume0
Intrest115
Strike
109
109
Last Price0.01Feb 07, 2025
Change
0.2195.45%
Bid-
Ask0.01
volume54
Intrest231
Last Price51.29Feb 07, 2025
Change
19.7662.67%
Bid55.15
Ask57.5
volume10
Intrest25
Strike
110
110
Last Price0.01Feb 07, 2025
Change
0.2896.55%
Bid-
Ask0.01
volume215
Intrest875
Last Price50.24Feb 07, 2025
Change
18.0956.27%
Bid54.1
Ask57.45
volume1
Intrest116
Strike
111
111
Last Price0.02Feb 07, 2025
Change
0.2492.31%
Bid-
Ask0.01
volume59
Intrest140
Last Price26.66Jan 30, 2025
Change
00%
Bid53.1
Ask56.3
volume0
Intrest22
Strike
112
112
Last Price0.01Feb 07, 2025
Change
0.3897.44%
Bid-
Ask0.01
volume44
Intrest350
Last Price52.25Feb 07, 2025
Change
21.268.28%
Bid52.15
Ask55.35
volume5
Intrest28
Strike
113
113
Last Price0.01Feb 07, 2025
Change
0.4897.96%
Bid-
Ask0.01
volume31
Intrest401
Last Price27.7Feb 06, 2025
Change
00%
Bid51.35
Ask54.45
volume0
Intrest35
Strike
114
114
Last Price0.01Feb 07, 2025
Change
0.5498.18%
Bid-
Ask0.01
volume389
Intrest769
Last Price49.16Feb 07, 2025
Change
20.1869.63%
Bid50
Ask53.3
volume14
Intrest238
Strike
115
115
Last Price0.01Feb 07, 2025
Change
0.5998.33%
Bid-
Ask0.01
volume226
Intrest1209
Last Price50.39Feb 07, 2025
Change
24.0491.23%
Bid49.3
Ask51.55
volume36
Intrest202
Strike
116
116
Last Price0.01Feb 07, 2025
Change
0.798.59%
Bid-
Ask0.01
volume56
Intrest208
Last Price47.55Feb 07, 2025
Change
22.287.57%
Bid48.25
Ask51.45
volume3
Intrest23
Strike
117
117
Last Price0.01Feb 07, 2025
Change
0.7598.68%
Bid-
Ask0.01
volume52
Intrest251
Last Price39.62Feb 07, 2025
Change
20.32105.28%
Bid47.4
Ask49.6
volume1
Intrest208
Strike
118
118
Last Price0.01Feb 07, 2025
Change
0.8998.89%
Bid-
Ask0.01
volume73
Intrest192
Last Price49.74Feb 07, 2025
Change
26.58114.77%
Bid46.3
Ask49.35
volume3
Intrest25
Strike
119
119
Last Price0.01Feb 07, 2025
Change
0.7998.75%
Bid-
Ask0.01
volume70
Intrest292
Last Price46.75Feb 07, 2025
Change
23.72103%
Bid45.4
Ask48.2
volume11
Intrest296
Strike
120
120
Last Price0.01Feb 07, 2025
Change
1.1399.12%
Bid-
Ask0.01
volume1299
Intrest1933
Last Price48.15Feb 07, 2025
Change
26.85126.06%
Bid44.55
Ask47.45
volume8
Intrest85
Strike
121
121
Last Price0.01Feb 07, 2025
Change
1.2799.22%
Bid-
Ask0.01
volume70
Intrest179
Last Price45.05Feb 07, 2025
Change
22.297.16%
Bid43.2
Ask45.55
volume2
Intrest207
Strike
122
122
Last Price0.01Feb 07, 2025
Change
1.3599.26%
Bid-
Ask0.01
volume47
Intrest224
Last Price45.99Feb 07, 2025
Change
26.34134.05%
Bid42.1
Ask45.45
volume7
Intrest37
Strike
123
123
Last Price0.01Feb 07, 2025
Change
1.3999.29%
Bid-
Ask0.01
volume78
Intrest159
Last Price19.45Feb 06, 2025
Change
00%
Bid41.7
Ask44.45
volume0
Intrest14
Strike
124
124
Last Price0.01Feb 07, 2025
Change
1.7999.44%
Bid-
Ask0.01
volume15
Intrest730
Last Price39.47Feb 07, 2025
Change
21.54120.13%
Bid39.95
Ask42.45
volume21
Intrest206
Strike
125
125
Last Price0.01Feb 07, 2025
Change
1.9899.5%
Bid-
Ask0.01
volume293
Intrest1174
Last Price27.23Feb 07, 2025
Change
9.553.58%
Bid39.15
Ask42.45
volume12
Intrest305
Strike
126
126
Last Price0.01Feb 07, 2025
Change
2.2499.56%
Bid-
Ask0.01
volume30
Intrest234
Last Price42.58Feb 07, 2025
Change
25.68151.95%
Bid38.15
Ask41.4
volume3
Intrest75
Strike
127
127
Last Price0.01Feb 07, 2025
Change
2.6299.62%
Bid-
Ask0.01
volume84
Intrest511
Last Price40.94Feb 07, 2025
Change
25.34162.44%
Bid37.15
Ask40.35
volume4
Intrest31
Strike
128
128
Last Price0.01Feb 07, 2025
Change
2.7499.64%
Bid-
Ask0.01
volume34
Intrest500
Last Price41.6Feb 07, 2025
Change
27184.93%
Bid36.75
Ask39.45
volume4
Intrest36
Strike
129
129
Last Price0.01Feb 07, 2025
Change
3.0599.67%
Bid-
Ask0.01
volume61
Intrest139
Last Price37.45Feb 07, 2025
Change
23.79174.16%
Bid35.8
Ask38.25
volume67
Intrest125
Strike
130
130
Last Price0.01Feb 07, 2025
Change
3.3199.7%
Bid-
Ask0.01
volume228
Intrest1086
Last Price26.56Feb 07, 2025
Change
12.5189.04%
Bid33.95
Ask37.35
volume16
Intrest40
Strike
131
131
Last Price0.06Feb 07, 2025
Change
3.5898.35%
Bid-
Ask0.01
volume328
Intrest558
Last Price29.68Feb 07, 2025
Change
16.51125.36%
Bid33.15
Ask36.35
volume6
Intrest39
Strike
132
132
Last Price0.01Feb 07, 2025
Change
4.0399.75%
Bid-
Ask0.01
volume38
Intrest411
Last Price33.99Feb 07, 2025
Change
21.19165.55%
Bid32.15
Ask35.3
volume13
Intrest64
Strike
133
133
Last Price0.01Feb 07, 2025
Change
4.3999.77%
Bid-
Ask0.01
volume18
Intrest99
Last Price32.5Feb 07, 2025
Change
20.7175.42%
Bid31.85
Ask33.45
volume8
Intrest48
Strike
134
134
Last Price0.01Feb 07, 2025
Change
4.5999.78%
Bid-
Ask0.01
volume14
Intrest138
Last Price30.4Feb 07, 2025
Change
18.9164.35%
Bid30.3
Ask32.45
volume93
Intrest177
Strike
135
135
Last Price0.01Feb 07, 2025
Change
5.0899.8%
Bid-
Ask0.01
volume307
Intrest609
Last Price31.2Feb 07, 2025
Change
20.37188.09%
Bid29.1
Ask32.45
volume11
Intrest55
Strike
136
136
Last Price0.01Feb 07, 2025
Change
5.5499.82%
Bid-
Ask0.01
volume116
Intrest183
Last Price33.4Feb 07, 2025
Change
23.33231.68%
Bid28.6
Ask31.45
volume25
Intrest102
Strike
137
137
Last Price0.01Feb 07, 2025
Change
5.9999.83%
Bid-
Ask0.01
volume76
Intrest156
Last Price28.5Feb 07, 2025
Change
19200%
Bid27.85
Ask30.2
volume84
Intrest151
Strike
138
138
Last Price0.01Feb 07, 2025
Change
6.4499.84%
Bid-
Ask0.01
volume35
Intrest302
Last Price27.31Feb 07, 2025
Change
17.96192.09%
Bid26.35
Ask29.45
volume31
Intrest101
Strike
139
139
Last Price0.01Feb 07, 2025
Change
6.8899.85%
Bid-
Ask0.01
volume119
Intrest129
Last Price27.3Feb 07, 2025
Change
18.57212.71%
Bid25.2
Ask27.4
volume394
Intrest639
Strike
140
140
Last Price0.01Feb 07, 2025
Change
7.3999.86%
Bid-
Ask0.01
volume568
Intrest491
Last Price26.02Feb 07, 2025
Change
17.74214.25%
Bid24.2
Ask26.45
volume634
Intrest1005
Strike
141
141
Last Price0.01Feb 07, 2025
Change
7.8499.87%
Bid-
Ask0.01
volume654
Intrest797
Last Price24.53Feb 07, 2025
Change
16.69212.88%
Bid23.3
Ask26.1
volume395
Intrest1724
Strike
142
142
Last Price0.01Feb 07, 2025
Change
8.3599.88%
Bid-
Ask0.23
volume341
Intrest835
Last Price23.39Feb 07, 2025
Change
15.99216.08%
Bid22.35
Ask24.65
volume185
Intrest209
Strike
143
143
Last Price0.02Feb 07, 2025
Change
9.0699.78%
Bid-
Ask0.07
volume24
Intrest216
Last Price22.4Feb 07, 2025
Change
15.48223.7%
Bid21.55
Ask23.65
volume61
Intrest339
Strike
144
144
Last Price0.07Feb 07, 2025
Change
9.2899.25%
Bid-
Ask0.07
volume249
Intrest102
Last Price21.2Feb 07, 2025
Change
14.48215.48%
Bid20.65
Ask22.35
volume533
Intrest634
Strike
145
145
Last Price0.01Feb 07, 2025
Change
10.0899.9%
Bid-
Ask0.07
volume503
Intrest75
Last Price22.79Feb 07, 2025
Change
16.75277.32%
Bid19.6
Ask22.25
volume63
Intrest131
Strike
146
146
Last Price0.01Feb 07, 2025
Change
11.0299.91%
Bid-
Ask0.63
volume108
Intrest6
Last Price19.25Feb 07, 2025
Change
13.51235.37%
Bid17.6
Ask20.3
volume62
Intrest123
Strike
147
147
Last Price0.01Feb 07, 2025
Change
11.9799.92%
Bid-
Ask0.01
volume173
Intrest20
Last Price19.14Feb 07, 2025
Change
13.78257.09%
Bid17
Ask19.7
volume136
Intrest739
Strike
148
148
Last Price0.02Feb 07, 2025
Change
11.3399.82%
Bid-
Ask1.27
volume14
Intrest5
Last Price18.72Feb 07, 2025
Change
13.63267.78%
Bid16.25
Ask18.8
volume62
Intrest61
Strike
149
149
Last Price0.03Feb 07, 2025
Change
12.5799.76%
Bid-
Ask0.02
volume463
Intrest7
Last Price17.25Feb 07, 2025
Change
12.5263.16%
Bid15.3
Ask17.55
volume1070
Intrest1347
Strike
150
150
Last Price0.05Feb 07, 2025
Change
12.8699.61%
Bid-
Ask0.05
volume426
Intrest39
Last Price14.6Feb 07, 2025
Change
10.6265%
Bid12.9
Ask15.3
volume670
Intrest2322
Strike
152.5
152.5
Last Price0.02Feb 07, 2025
Change
15.3299.87%
Bid-
Ask0.03
volume419
Intrest19
Last Price12.14Feb 07, 2025
Change
8.62244.89%
Bid9.8
Ask13.15
volume724
Intrest528
Strike
155
155
Last Price0.01Feb 07, 2025
Change
17.2499.94%
Bid-
Ask0.03
volume665
Intrest34
Last Price9.58Feb 07, 2025
Change
6.98268.46%
Bid7.85
Ask10.3
volume952
Intrest1479
Strike
157.5
157.5
Last Price0.02Feb 07, 2025
Change
18.8899.89%
Bid-
Ask0.23
volume321
Intrest12
Last Price6.9Feb 07, 2025
Change
4.72216.51%
Bid5.45
Ask8
volume2237
Intrest1295
Strike
160
160
Last Price0.01Feb 07, 2025
Change
21.9999.95%
Bid-
Ask0.1
volume2080
Intrest21
Last Price2.37Feb 07, 2025
Change
0.6336.21%
Bid2.97
Ask4.85
volume1444
Intrest318
Strike
162.5
162.5
Last Price0.09Feb 07, 2025
Change
-
Bid-
Ask0.01
volume490
Intrest0
Last Price1.91Feb 07, 2025
Change
0.5944.7%
Bid0.63
Ask2.33
volume4171
Intrest1602
Strike
165
165
Last Price0.01Feb 07, 2025
Change
24.9499.96%
Bid-
Ask0.01
volume1662
Intrest2
Last Price0.07Feb 07, 2025
Change
1.0593.75%
Bid-
Ask0.3
volume2276
Intrest250
Strike
167.5
167.5
Last Price0.88Feb 07, 2025
Change
-
Bid0.38
Ask1.35
volume982
Intrest0
Last Price0.02Feb 07, 2025
Change
0.7397.33%
Bid0.01
Ask0.02
volume4742
Intrest1060
Strike
170
170
Last Price3Feb 07, 2025
Change
26.4289.8%
Bid2.62
Ask3.7
volume768
Intrest2
Last Price0.01Feb 07, 2025
Change
0.698.36%
Bid-
Ask0.01
volume4369
Intrest270
Strike
172.5
172.5
Last Price2.4Feb 07, 2025
Change
28.7292.29%
Bid4.35
Ask6.7
volume36
Intrest23
Last Price0.01Feb 07, 2025
Change
0.4297.67%
Bid-
Ask0.01
volume1683
Intrest958
Strike
175
175
Last Price6.75Feb 07, 2025
Change
26.7179.83%
Bid7.15
Ask9.9
volume60
Intrest20
Last Price0.01Feb 07, 2025
Change
0.3296.97%
Bid0.01
Ask0.04
volume213
Intrest1111
Strike
177.5
177.5
Last Price9.2Feb 07, 2025
Change
26.5374.25%
Bid9.35
Ask12.1
volume22
Intrest13
Last Price0.01Feb 07, 2025
Change
0.2295.65%
Bid-
Ask0.01
volume629
Intrest838
Strike
180
180
Last Price11.49Feb 07, 2025
Change
25.8569.23%
Bid12.3
Ask14.15
volume6
Intrest1
Last Price0.01Feb 07, 2025
Change
0.1694.12%
Bid0.01
Ask0.04
volume95
Intrest465
Strike
182.5
182.5
Last Price-
Change
-
Bid14.3
Ask16.9
volume0
Intrest0
Last Price0.02Feb 07, 2025
Change
0.0981.82%
Bid-
Ask0.02
volume75
Intrest109
Strike
185
185
Last Price-
Change
-
Bid16.25
Ask19.35
volume0
Intrest0
Last Price0.01Feb 07, 2025
Change
0.0888.89%
Bid-
Ask0.02
volume29
Intrest106
Strike
187.5
187.5
Last Price-
Change
-
Bid19.2
Ask21.75
volume0
Intrest0
Last Price0.03Feb 07, 2025
Change
0.0350%
Bid-
Ask0.01
volume118
Intrest1410
Strike
190
190
Last Price24.2Feb 07, 2025
Change
-
Bid22.25
Ask24.05
volume8
Intrest0
Last Price0.01Feb 07, 2025
Change
0.0266.67%
Bid-
Ask0.21
volume6
Intrest49
Strike
200
200
Last Price-
Change
-
Bid31.65
Ask34.7
volume0
Intrest0
Last Price0.01Feb 07, 2025
Change
0.0150%
Bid-
Ask0.1
volume20
Intrest111
Strike
210
210
Last Price43.52Feb 07, 2025
Change
-
Bid41.85
Ask44.6
volume4
Intrest0