$156.52
-0.90-0.57%
al cierre: -
$155.16
-1.36-0.87%
After hour: 7:50 PM EDT
Comments
Loading...
Cloudflare (NYSE:NET) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Cloudflare a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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 Price-
Change
-
Bid95.35
Ask98.5
volume0
Intrest0
Strike
60
60
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest2
Last Price-
Change
-
Bid89.5
Ask93.7
volume0
Intrest0
Strike
65
65
Last Price0.1May 20, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest3
Last Price-
Change
-
Bid84.5
Ask88.65
volume0
Intrest0
Strike
70
70
Last Price0.26May 19, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price27.55Apr 07, 2025
Change
00%
Bid79.5
Ask83.65
volume0
Intrest1
Strike
75
75
Last Price0.8May 01, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Last Price76.75May 20, 2025
Change
00%
Bid74.6
Ask78.65
volume0
Intrest8
Strike
80
80
Last Price0.08May 08, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price-
Change
-
Bid69.5
Ask73.6
volume0
Intrest0
Strike
85
85
Last Price6.47Apr 09, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest3
Last Price-
Change
-
Bid68.5
Ask72.65
volume0
Intrest0
Strike
86
86
Last Price0.72May 01, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid67.5
Ask70.9
volume0
Intrest0
Strike
87
87
Last Price0.58May 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Last Price-
Change
-
Bid66.7
Ask70.65
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price57.11May 13, 2025
Change
00%
Bid65.65
Ask69.65
volume0
Intrest1
Strike
89
89
Last Price5.35Apr 11, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid64.5
Ask68.75
volume0
Intrest0
Strike
90
90
Last Price0.56May 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price-
Change
-
Bid63.5
Ask67.65
volume0
Intrest0
Strike
91
91
Last Price0.43May 08, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest26
Last Price-
Change
-
Bid62.5
Ask66.65
volume0
Intrest0
Strike
92
92
Last Price1May 06, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest4
Last Price-
Change
-
Bid61.5
Ask65.65
volume0
Intrest0
Strike
93
93
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest10
Last Price19.76Apr 17, 2025
Change
00%
Bid60.5
Ask64.9
volume0
Intrest1
Strike
94
94
Last Price1.04May 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest12
Last Price38.94May 09, 2025
Change
00%
Bid59.5
Ask63.75
volume0
Intrest1
Strike
95
95
Last Price0.1May 09, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest32
Last Price-
Change
-
Bid58.55
Ask62.1
volume0
Intrest0
Strike
96
96
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest114
Last Price-
Change
-
Bid57.55
Ask61.8
volume0
Intrest0
Strike
97
97
Last Price0.37May 21, 2025
Change
0.33825%
Bid-
Ask0.04
volume1
Intrest38
Last Price58.05May 16, 2025
Change
00%
Bid56.55
Ask60.65
volume0
Intrest3
Strike
98
98
Last Price0.39May 21, 2025
Change
0.1669.57%
Bid-
Ask0.32
volume1
Intrest6
Last Price-
Change
-
Bid55.55
Ask59.7
volume0
Intrest0
Strike
99
99
Last Price1.89May 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Last Price55.91May 20, 2025
Change
00%
Bid54.65
Ask58.65
volume0
Intrest3
Strike
100
100
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest36
Last Price-
Change
-
Bid53.5
Ask57.75
volume0
Intrest0
Strike
101
101
Last Price1.38May 08, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest3
Last Price25.4May 08, 2025
Change
00%
Bid52.55
Ask55.9
volume0
Intrest1
Strike
102
102
Last Price2.29May 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest81
Last Price53.77May 16, 2025
Change
00%
Bid52.5
Ask54.95
volume0
Intrest36
Strike
103
103
Last Price0.02May 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest8
Last Price10Apr 22, 2025
Change
00%
Bid51.2
Ask54.5
volume0
Intrest2
Strike
104
104
Last Price0.09May 09, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price48.19May 15, 2025
Change
00%
Bid50.2
Ask53.5
volume0
Intrest58
Strike
105
105
Last Price0.18May 09, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest32
Last Price15.6Apr 24, 2025
Change
00%
Bid49.2
Ask52.5
volume0
Intrest27
Strike
106
106
Last Price0.15May 12, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest26
Last Price-
Change
-
Bid48.4
Ask51.5
volume0
Intrest0
Strike
107
107
Last Price0.17May 09, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest26
Last Price-
Change
-
Bid47.2
Ask50.5
volume0
Intrest0
Strike
108
108
Last Price0.2May 09, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price16.95May 07, 2025
Change
00%
Bid46.3
Ask49.5
volume0
Intrest1
Strike
109
109
Last Price0.21May 09, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Last Price43.5May 15, 2025
Change
00%
Bid44.5
Ask48.5
volume0
Intrest5
Strike
110
110
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest28
Last Price18.4May 05, 2025
Change
00%
Bid43.55
Ask47.5
volume0
Intrest5
Strike
111
111
Last Price0.28May 21, 2025
Change
3.4292.43%
Bid-
Ask0.3
volume1
Intrest12
Last Price7.53Apr 22, 2025
Change
00%
Bid42.55
Ask46.5
volume0
Intrest4
Strike
112
112
Last Price14.05Apr 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest0
Last Price9.9Apr 23, 2025
Change
00%
Bid41.55
Ask45.5
volume0
Intrest1
Strike
113
113
Last Price0.1May 12, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price42.04May 16, 2025
Change
00%
Bid40.55
Ask44.5
volume0
Intrest5
Strike
114
114
Last Price0.37May 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Last Price37.81May 16, 2025
Change
00%
Bid39.55
Ask43.5
volume0
Intrest15
Strike
115
115
Last Price0.06May 19, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest18
Last Price12.7May 08, 2025
Change
00%
Bid39.35
Ask42.1
volume0
Intrest6
Strike
116
116
Last Price0.5May 09, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price39.28May 19, 2025
Change
00%
Bid37.55
Ask41.5
volume0
Intrest12
Strike
117
117
Last Price0.6May 09, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price39.29May 20, 2025
Change
00%
Bid36.55
Ask40.55
volume0
Intrest13
Strike
118
118
Last Price0.37May 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Last Price37.62May 21, 2025
Change
3.289.55%
Bid35.55
Ask39.55
volume3
Intrest10
Strike
119
119
Last Price0.07May 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest17
Last Price35.98May 16, 2025
Change
00%
Bid35.25
Ask38.55
volume0
Intrest61
Strike
120
120
Last Price0.07May 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest21
Last Price36.23May 21, 2025
Change
4.1312.87%
Bid34
Ask37.55
volume5
Intrest22
Strike
121
121
Last Price1.03May 09, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest15
Last Price35May 21, 2025
Change
0.30.85%
Bid33
Ask36.55
volume5
Intrest12
Strike
122
122
Last Price0.22May 12, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest18
Last Price33.2May 16, 2025
Change
00%
Bid32.55
Ask34.8
volume0
Intrest13
Strike
123
123
Last Price0.07May 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest60
Last Price10.12May 09, 2025
Change
00%
Bid31.15
Ask34.55
volume0
Intrest1
Strike
124
124
Last Price0.2May 20, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest14
Last Price33May 21, 2025
Change
1.926.18%
Bid29.95
Ask33.5
volume7
Intrest51
Strike
125
125
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest22
Last Price31.09May 21, 2025
Change
0.491.6%
Bid29.55
Ask31.8
volume1
Intrest20
Strike
126
126
Last Price0.38May 21, 2025
Change
0.1122.45%
Bid-
Ask0.32
volume24
Intrest47
Last Price30.11May 21, 2025
Change
0.662.24%
Bid28
Ask31.55
volume1
Intrest24
Strike
127
127
Last Price9.3May 08, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price28.5May 20, 2025
Change
00%
Bid26.95
Ask30.55
volume0
Intrest24
Strike
128
128
Last Price0.08May 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest15
Last Price7.51May 09, 2025
Change
00%
Bid25.95
Ask29.55
volume0
Intrest7
Strike
129
129
Last Price0.3May 19, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Last Price28.74May 21, 2025
Change
2.047.64%
Bid24.95
Ask28.55
volume6
Intrest47
Strike
130
130
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest15
Last Price25.93May 20, 2025
Change
00%
Bid24
Ask27.55
volume0
Intrest7
Strike
131
131
Last Price0.07May 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest17
Last Price24.24May 16, 2025
Change
00%
Bid23.05
Ask26.55
volume0
Intrest13
Strike
132
132
Last Price0.37May 21, 2025
Change
0.32640%
Bid-
Ask0.32
volume1
Intrest11
Last Price19May 15, 2025
Change
00%
Bid22.6
Ask24.8
volume0
Intrest34
Strike
133
133
Last Price0.39May 21, 2025
Change
0.29290%
Bid-
Ask0.32
volume24
Intrest40
Last Price19.02May 14, 2025
Change
00%
Bid21.15
Ask23.5
volume0
Intrest13
Strike
134
134
Last Price0.1May 21, 2025
Change
0.0466.67%
Bid0.02
Ask0.32
volume1
Intrest23
Last Price22.37May 21, 2025
Change
0.020.09%
Bid20.55
Ask23.15
volume1
Intrest118
Strike
135
135
Last Price0.16May 21, 2025
Change
0.1166.67%
Bid0.03
Ask0.35
volume4
Intrest15
Last Price20.34May 19, 2025
Change
00%
Bid19
Ask22.6
volume0
Intrest15
Strike
136
136
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest17
Last Price21.52May 21, 2025
Change
2.4512.85%
Bid18.55
Ask21.35
volume1
Intrest27
Strike
137
137
Last Price0.38May 21, 2025
Change
0.1224%
Bid0.05
Ask0.39
volume1
Intrest33
Last Price20.72May 21, 2025
Change
2.6314.54%
Bid17.5
Ask20.65
volume1
Intrest5
Strike
138
138
Last Price0.3May 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest12
Last Price15.4May 14, 2025
Change
00%
Bid16.3
Ask19.65
volume0
Intrest6
Strike
139
139
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest22
Last Price15.68May 21, 2025
Change
2.1211.91%
Bid15.7
Ask17.9
volume15
Intrest154
Strike
140
140
Last Price0.17May 20, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest52
Last Price15.81May 19, 2025
Change
00%
Bid14.65
Ask17.65
volume0
Intrest5
Strike
141
141
Last Price0.25May 19, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest14
Last Price15.26May 19, 2025
Change
00%
Bid13.35
Ask16.7
volume0
Intrest12
Strike
142
142
Last Price0.05May 21, 2025
Change
0.3186.11%
Bid0.05
Ask0.4
volume12
Intrest309
Last Price13.85May 21, 2025
Change
0.130.95%
Bid12.65
Ask15
volume2
Intrest21
Strike
143
143
Last Price0.26May 20, 2025
Change
00%
Bid0.08
Ask1.43
volume0
Intrest38
Last Price15.57May 21, 2025
Change
3.0424.26%
Bid11.7
Ask14
volume2
Intrest20
Strike
144
144
Last Price0.36May 20, 2025
Change
00%
Bid0.01
Ask0.45
volume0
Intrest128
Last Price12.06May 21, 2025
Change
1.148.64%
Bid10.85
Ask13.05
volume6
Intrest194
Strike
145
145
Last Price0.28May 21, 2025
Change
0.0720%
Bid0.04
Ask0.37
volume53
Intrest100
Last Price11.05May 21, 2025
Change
0.363.16%
Bid9.8
Ask12.55
volume2
Intrest5
Strike
146
146
Last Price0.22May 21, 2025
Change
0.464.52%
Bid0.16
Ask1.21
volume1
Intrest11
Last Price-
Change
-
Bid8.85
Ask11.15
volume0
Intrest0
Strike
147
147
Last Price0.56May 20, 2025
Change
00%
Bid0.04
Ask0.9
volume0
Intrest30
Last Price11.45May 21, 2025
Change
0.151.33%
Bid8.6
Ask9.7
volume5
Intrest10
Strike
148
148
Last Price0.44May 21, 2025
Change
0.048.33%
Bid0.19
Ask0.77
volume66
Intrest83
Last Price-
Change
-
Bid7.8
Ask8.75
volume0
Intrest0
Strike
149
149
Last Price0.55May 21, 2025
Change
0.226.67%
Bid0.24
Ask0.95
volume23
Intrest51
Last Price6.38May 21, 2025
Change
0.375.48%
Bid6.95
Ask7.75
volume114
Intrest398
Strike
150
150
Last Price0.66May 21, 2025
Change
0.1922.35%
Bid0.4
Ask0.75
volume132
Intrest748
Last Price5.49May 21, 2025
Change
0.183.17%
Bid4
Ask5.5
volume3
Intrest14
Strike
152.5
152.5
Last Price1.11May 21, 2025
Change
0.3926%
Bid0.92
Ask1.26
volume150
Intrest112
Last Price3.35May 21, 2025
Change
122.99%
Bid3.25
Ask3.8
volume69
Intrest190
Strike
155
155
Last Price1.9May 21, 2025
Change
0.084.04%
Bid1.68
Ask2.17
volume133
Intrest388
Last Price2.22May 21, 2025
Change
0.5820.71%
Bid1.87
Ask2.4
volume36
Intrest310
Strike
157.5
157.5
Last Price2.96May 21, 2025
Change
0.092.95%
Bid2.58
Ask3.25
volume21
Intrest98
Last Price1.34May 21, 2025
Change
0.4324.29%
Bid1.13
Ask1.54
volume127
Intrest590
Strike
160
160
Last Price4.81May 21, 2025
Change
00%
Bid3.55
Ask5
volume5
Intrest31
Last Price0.44May 21, 2025
Change
0.4952.69%
Bid0.5
Ask0.93
volume92
Intrest91
Strike
162.5
162.5
Last Price-
Change
-
Bid6
Ask7.05
volume0
Intrest0
Last Price0.3May 21, 2025
Change
0.1837.5%
Bid0.25
Ask0.68
volume30
Intrest282
Strike
165
165
Last Price10.55May 19, 2025
Change
00%
Bid8.35
Ask9.2
volume0
Intrest0
Last Price0.14May 21, 2025
Change
0.1450%
Bid0.15
Ask0.44
volume31
Intrest34
Strike
167.5
167.5
Last Price-
Change
-
Bid9.7
Ask12.7
volume0
Intrest0
Last Price0.09May 21, 2025
Change
0.0950%
Bid0.06
Ask0.22
volume219
Intrest247
Strike
170
170
Last Price-
Change
-
Bid11.75
Ask15.15
volume0
Intrest0
Last Price0.12May 20, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest41
Strike
172.5
172.5
Last Price-
Change
-
Bid14.25
Ask17.55
volume0
Intrest0
Last Price0.05May 21, 2025
Change
0.0116.67%
Bid-
Ask0.1
volume1
Intrest42
Strike
175
175
Last Price-
Change
-
Bid16.65
Ask20.05
volume0
Intrest0
Last Price0.09May 19, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest10
Strike
177.5
177.5
Last Price-
Change
-
Bid19.05
Ask22.55
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest20
Strike
180
180
Last Price-
Change
-
Bid21.75
Ask25.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid26.55
Ask30.1
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
190
190
Last Price-
Change
-
Bid31.6
Ask35.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid36.7
Ask40.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid41.55
Ask45.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid51.55
Ask55.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid61.55
Ask65.05
volume0
Intrest0