$107.90
-1.65-1.51%
À la fermeture: -
$108.01
0.110.10%
Après les heures de négociation: Apr 17, 4:51 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 Price49Apr 16, 2025
Change
00%
Bid46.75
Ask49.9
volume0
Intrest12
Strike
60
60
Last Price0.2Apr 17, 2025
Change
-
Bid-
Ask0.26
volume20
Intrest0
Last Price-
Change
-
Bid41.4
Ask44.95
volume0
Intrest0
Strike
65
65
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest13
Last Price-
Change
-
Bid37.85
Ask40.2
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price30.1Apr 09, 2025
Change
00%
Bid36.25
Ask39
volume0
Intrest2
Strike
70
70
Last Price0.06Apr 17, 2025
Change
-
Bid-
Ask0.54
volume10
Intrest0
Last Price-
Change
-
Bid36.15
Ask38.4
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Last Price-
Change
-
Bid34.85
Ask37.45
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid34.2
Ask36.7
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Last Price-
Change
-
Bid33.15
Ask35.4
volume0
Intrest0
Strike
74
74
Last Price0.05Apr 17, 2025
Change
-
Bid-
Ask0.54
volume10
Intrest0
Last Price32.7Apr 17, 2025
Change
4.8412.89%
Bid32.15
Ask34.75
volume1
Intrest4
Strike
75
75
Last Price0.07Apr 14, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest1
Last Price-
Change
-
Bid31.1
Ask33.8
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid29.9
Ask32.45
volume0
Intrest0
Strike
77
77
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid28.95
Ask32.05
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid28.1
Ask30.2
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price26.8Apr 11, 2025
Change
00%
Bid26.8
Ask29.8
volume0
Intrest12
Strike
80
80
Last Price0.09Apr 17, 2025
Change
0.0325%
Bid0.01
Ask0.29
volume11
Intrest20
Last Price-
Change
-
Bid26.4
Ask28.9
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price26.08Apr 14, 2025
Change
00%
Bid25.15
Ask28.1
volume0
Intrest1
Strike
82
82
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid23.7
Ask27.1
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid-
Ask1.38
volume0
Intrest0
Last Price-
Change
-
Bid23.4
Ask25.6
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price-
Change
-
Bid22.2
Ask24.55
volume0
Intrest0
Strike
85
85
Last Price0.19Apr 17, 2025
Change
0.5273.24%
Bid0.02
Ask0.46
volume6
Intrest32
Last Price-
Change
-
Bid21.45
Ask23.5
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid-
Ask1.42
volume0
Intrest0
Last Price-
Change
-
Bid19.85
Ask23.15
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid19.25
Ask21.7
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid17.4
Ask20.55
volume0
Intrest0
Strike
89
89
Last Price0.1Apr 17, 2025
Change
-
Bid0.1
Ask0.43
volume2
Intrest0
Last Price25.29Apr 09, 2025
Change
00%
Bid17.15
Ask19.75
volume0
Intrest2
Strike
90
90
Last Price0.23Apr 17, 2025
Change
0.1742.5%
Bid0.15
Ask0.45
volume5
Intrest44
Last Price-
Change
-
Bid16.4
Ask18.75
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid0.23
Ask0.56
volume0
Intrest0
Last Price-
Change
-
Bid15.5
Ask17.9
volume0
Intrest0
Strike
92
92
Last Price0.23Apr 17, 2025
Change
0.6573.86%
Bid0.27
Ask0.61
volume1
Intrest1
Last Price-
Change
-
Bid15.15
Ask16.7
volume0
Intrest0
Strike
92.5
92.5
Last Price0.36Apr 17, 2025
Change
0.3650%
Bid0.1
Ask0.43
volume2
Intrest1
Last Price-
Change
-
Bid14.4
Ask15.95
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid0.34
Ask0.68
volume0
Intrest0
Last Price-
Change
-
Bid14.25
Ask15.55
volume0
Intrest0
Strike
93.5
93.5
Last Price0.47Apr 17, 2025
Change
1.4175%
Bid0.36
Ask0.48
volume1
Intrest1
Last Price-
Change
-
Bid13.45
Ask15.1
volume0
Intrest0
Strike
94
94
Last Price1.95Apr 10, 2025
Change
00%
Bid0.38
Ask0.52
volume0
Intrest1
Last Price-
Change
-
Bid12.95
Ask14.1
volume0
Intrest0
Strike
95
95
Last Price0.5Apr 17, 2025
Change
0.337.5%
Bid0.42
Ask0.5
volume11
Intrest140
Last Price12.76Apr 14, 2025
Change
00%
Bid12.3
Ask12.95
volume0
Intrest1
Strike
96
96
Last Price0.8Apr 16, 2025
Change
00%
Bid0.48
Ask0.86
volume0
Intrest3
Last Price12.8Apr 10, 2025
Change
00%
Bid11
Ask11.75
volume0
Intrest1
Strike
97
97
Last Price7.14Apr 07, 2025
Change
00%
Bid0.61
Ask1.15
volume0
Intrest4
Last Price10.84Apr 17, 2025
Change
2.1116.29%
Bid10.45
Ask11.05
volume3
Intrest101
Strike
98
98
Last Price0.95Apr 17, 2025
Change
0.055.56%
Bid0.52
Ask0.83
volume3
Intrest133
Last Price10.03Apr 17, 2025
Change
3.5855.5%
Bid9.65
Ask10.4
volume35
Intrest3
Strike
99
99
Last Price0.85Apr 17, 2025
Change
0.6543.33%
Bid0.76
Ask0.94
volume7
Intrest2
Last Price9.11Apr 17, 2025
Change
1.211.64%
Bid8.8
Ask9.1
volume7
Intrest21
Strike
100
100
Last Price0.81Apr 17, 2025
Change
0.7447.74%
Bid0.73
Ask1.08
volume38
Intrest56
Last Price13.2Apr 09, 2025
Change
00%
Bid7.5
Ask8.6
volume0
Intrest1
Strike
101
101
Last Price1.14Apr 17, 2025
Change
0.4829.63%
Bid0.95
Ask1.26
volume7
Intrest5
Last Price-
Change
-
Bid7.15
Ask8.4
volume0
Intrest0
Strike
102
102
Last Price1.45Apr 17, 2025
Change
0.525.64%
Bid0.4
Ask1.45
volume28
Intrest76
Last Price6.92Apr 17, 2025
Change
1.9238.4%
Bid6.4
Ask6.9
volume30
Intrest8
Strike
103
103
Last Price1.58Apr 17, 2025
Change
0.524.04%
Bid1.45
Ask1.67
volume3
Intrest13
Last Price7.57Apr 17, 2025
Change
3.7333.01%
Bid5.7
Ask6.05
volume2
Intrest98
Strike
104
104
Last Price1.69Apr 17, 2025
Change
0.6527.78%
Bid0.84
Ask1.93
volume37
Intrest13
Last Price5.69Apr 17, 2025
Change
1.6622.59%
Bid5
Ask5.25
volume1
Intrest27
Strike
105
105
Last Price2.1Apr 17, 2025
Change
0.6824.46%
Bid1.78
Ask2.25
volume12
Intrest176
Last Price5.51Apr 17, 2025
Change
2.4931.13%
Bid3.5
Ask5.05
volume1
Intrest43
Strike
106
106
Last Price2.35Apr 17, 2025
Change
0.4516.07%
Bid1.89
Ask2.59
volume21
Intrest45
Last Price4.15Apr 17, 2025
Change
0.8517%
Bid3.75
Ask4.25
volume3
Intrest6
Strike
107
107
Last Price2.66Apr 17, 2025
Change
1.2932.66%
Bid2.59
Ask2.99
volume309
Intrest2734
Last Price3.8Apr 17, 2025
Change
0.5212.04%
Bid3.1
Ask3.4
volume10
Intrest396
Strike
108
108
Last Price3.1Apr 17, 2025
Change
0.718.42%
Bid3.25
Ask3.45
volume4
Intrest21
Last Price2.91Apr 17, 2025
Change
1.0927.25%
Bid2.68
Ask2.88
volume19
Intrest30
Strike
109
109
Last Price3.56Apr 17, 2025
Change
0.7828.06%
Bid3.75
Ask3.95
volume69
Intrest13
Last Price2.49Apr 17, 2025
Change
1.9143.41%
Bid2.24
Ask2.41
volume89
Intrest260
Strike
110
110
Last Price3.97Apr 17, 2025
Change
0.5311.78%
Bid4.25
Ask4.5
volume22
Intrest67
Last Price2.44Apr 17, 2025
Change
0.7122.54%
Bid1.84
Ask2
volume15
Intrest16
Strike
111
111
Last Price5.6Apr 16, 2025
Change
00%
Bid4.85
Ask5.15
volume0
Intrest20
Last Price1.57Apr 17, 2025
Change
0.7933.47%
Bid1.5
Ask1.63
volume48
Intrest2281
Strike
112
112
Last Price5.5Apr 17, 2025
Change
1.434.15%
Bid5.5
Ask5.8
volume2
Intrest24
Last Price1.35Apr 17, 2025
Change
0.9641.56%
Bid1.18
Ask1.33
volume6
Intrest14
Strike
113
113
Last Price5.95Apr 17, 2025
Change
1.5535.23%
Bid6.15
Ask6.6
volume3
Intrest38
Last Price1.05Apr 17, 2025
Change
0.6738.95%
Bid0.94
Ask1.06
volume4
Intrest10
Strike
114
114
Last Price6.78Apr 17, 2025
Change
2.0342.74%
Bid6.65
Ask7.4
volume5
Intrest12
Last Price0.74Apr 17, 2025
Change
1.0157.71%
Bid0.72
Ask0.83
volume119
Intrest112
Strike
115
115
Last Price7.92Apr 17, 2025
Change
2.0234.24%
Bid7.5
Ask8.05
volume5
Intrest73
Last Price0.69Apr 17, 2025
Change
0.7451.75%
Bid0.55
Ask0.67
volume317
Intrest261
Strike
116
116
Last Price10.87Apr 09, 2025
Change
00%
Bid8.3
Ask9.45
volume0
Intrest5
Last Price0.48Apr 17, 2025
Change
0.7560.98%
Bid0.42
Ask0.8
volume14
Intrest70
Strike
117
117
Last Price9.95Apr 16, 2025
Change
00%
Bid9.35
Ask9.8
volume0
Intrest5
Last Price0.43Apr 17, 2025
Change
0.4450.57%
Bid0.31
Ask0.55
volume16
Intrest24
Strike
118
118
Last Price10.8Apr 16, 2025
Change
00%
Bid9.45
Ask10.9
volume0
Intrest20
Last Price0.25Apr 17, 2025
Change
0.3759.68%
Bid0.22
Ask0.6
volume12
Intrest2284
Strike
119
119
Last Price12.03Apr 14, 2025
Change
00%
Bid10.35
Ask11.85
volume0
Intrest7
Last Price0.2Apr 17, 2025
Change
0.5171.83%
Bid0.18
Ask0.26
volume21
Intrest82
Strike
120
120
Last Price8.68Apr 16, 2025
Change
00%
Bid11.8
Ask13
volume0
Intrest10
Last Price0.21Apr 17, 2025
Change
0.2352.27%
Bid-
Ask0.24
volume2
Intrest26
Strike
121
121
Last Price11.85Apr 16, 2025
Change
00%
Bid11.9
Ask14.2
volume0
Intrest7
Last Price0.21Apr 17, 2025
Change
0.3361.11%
Bid0.05
Ask0.3
volume2
Intrest24
Strike
122
122
Last Price12.5Apr 16, 2025
Change
00%
Bid13.2
Ask15.5
volume0
Intrest10
Last Price0.25Apr 17, 2025
Change
0.128.57%
Bid-
Ask0.39
volume2
Intrest42
Strike
123
123
Last Price13.63Apr 15, 2025
Change
00%
Bid14.3
Ask15.9
volume0
Intrest26
Last Price3.65Mar 28, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest23
Strike
124
124
Last Price14.58Apr 15, 2025
Change
00%
Bid15.25
Ask16.75
volume0
Intrest21
Last Price0.05Apr 17, 2025
Change
0.2382.14%
Bid0.01
Ask0.11
volume58
Intrest59
Strike
125
125
Last Price13.68Apr 16, 2025
Change
00%
Bid16.3
Ask18.05
volume0
Intrest40
Last Price0.2Apr 14, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest135
Strike
126
126
Last Price16.53Apr 15, 2025
Change
00%
Bid17.3
Ask18.75
volume0
Intrest20
Last Price0.25Apr 14, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest36
Strike
127
127
Last Price17.86Apr 15, 2025
Change
00%
Bid18.35
Ask20.05
volume0
Intrest21
Last Price0.94Apr 10, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest3
Strike
128
128
Last Price18.35Apr 16, 2025
Change
00%
Bid19.6
Ask20.95
volume0
Intrest78
Last Price0.26Apr 11, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest15
Strike
129
129
Last Price19.65Apr 15, 2025
Change
00%
Bid19.1
Ask22.95
volume0
Intrest0
Last Price0.1Apr 16, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest36
Strike
130
130
Last Price18.55Apr 16, 2025
Change
00%
Bid20.85
Ask23.25
volume0
Intrest5
Last Price1.74Apr 02, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Strike
131
131
Last Price23.57Apr 14, 2025
Change
00%
Bid21.5
Ask24
volume0
Intrest0
Last Price0.07Apr 16, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest12
Strike
132
132
Last Price22.88Apr 15, 2025
Change
00%
Bid22.5
Ask25.05
volume0
Intrest0
Last Price2.21Apr 08, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest22
Strike
133
133
Last Price23.82Apr 15, 2025
Change
00%
Bid23.4
Ask26.85
volume0
Intrest3
Last Price0.77Apr 08, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest21
Strike
134
134
Last Price24.67Apr 15, 2025
Change
00%
Bid24.1
Ask28
volume0
Intrest10
Last Price0.46Apr 09, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest12
Strike
135
135
Last Price30.4Apr 10, 2025
Change
00%
Bid25.25
Ask28.25
volume0
Intrest0
Last Price0.1Apr 14, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest15
Strike
136
136
Last Price28.59Apr 14, 2025
Change
00%
Bid26.85
Ask29.25
volume0
Intrest0
Last Price2.5Mar 26, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest7
Strike
137
137
Last Price-
Change
-
Bid28.1
Ask30.45
volume0
Intrest0
Last Price0.6Mar 28, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Strike
138
138
Last Price30.41Apr 14, 2025
Change
00%
Bid28.7
Ask31.45
volume0
Intrest13
Last Price0.4Apr 01, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest32
Strike
139
139
Last Price42.75Apr 07, 2025
Change
00%
Bid29.3
Ask33
volume0
Intrest1
Last Price1.17Apr 04, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest41
Strike
140
140
Last Price43.82Apr 07, 2025
Change
00%
Bid30.85
Ask33.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
141
141
Last Price44.74Apr 07, 2025
Change
00%
Bid32.05
Ask34
volume0
Intrest10
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest1
Strike
142
142
Last Price44.24Apr 04, 2025
Change
00%
Bid32.95
Ask35.25
volume0
Intrest1
Last Price1.2Mar 24, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest1
Strike
143
143
Last Price34.76Apr 03, 2025
Change
00%
Bid33.35
Ask36.9
volume0
Intrest0
Last Price2.4Mar 25, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest4
Strike
144
144
Last Price30.6Apr 01, 2025
Change
00%
Bid34.45
Ask37.5
volume0
Intrest0
Last Price0.78Mar 20, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest4
Strike
145
145
Last Price41.56Apr 08, 2025
Change
00%
Bid35.7
Ask38.95
volume0
Intrest0
Last Price1.58Mar 25, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest0
Strike
146
146
Last Price49.75Apr 07, 2025
Change
00%
Bid36.95
Ask39.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
147
147
Last Price49.26Apr 04, 2025
Change
00%
Bid37.95
Ask40.25
volume0
Intrest10
Last Price1.45Mar 25, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest1
Strike
148
148
Last Price-
Change
-
Bid38.35
Ask41.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid39.15
Ask43
volume0
Intrest0
Last Price0.33Apr 16, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest33
Strike
150
150
Last Price42.41Apr 03, 2025
Change
00%
Bid40.3
Ask43.9
volume0
Intrest1
Last Price0.38Mar 19, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest2
Strike
152.5
152.5
Last Price-
Change
-
Bid43.15
Ask46.5
volume0
Intrest0
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest63
Strike
155
155
Last Price41.55Mar 18, 2025
Change
00%
Bid45.35
Ask48
volume0
Intrest0
Last Price0.45Mar 24, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest2
Strike
157.5
157.5
Last Price40.15Mar 14, 2025
Change
00%
Bid47.8
Ask51.5
volume0
Intrest0
Last Price2.9Mar 06, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest1
Strike
160
160
Last Price-
Change
-
Bid50.15
Ask53.55
volume0
Intrest0
Last Price0.35Mar 25, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest1
Strike
162.5
162.5
Last Price-
Change
-
Bid53.6
Ask56.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid55.65
Ask58.9
volume0
Intrest0
Last Price0.38Mar 28, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest10
Strike
170
170
Last Price-
Change
-
Bid60.2
Ask64
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid65.1
Ask68.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid70.3
Ask73.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid75.1
Ask78.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid80.35
Ask84
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid85.65
Ask89
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid90.15
Ask93.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid95.65
Ask99
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid100.65
Ask103.85
volume0
Intrest0