Cloudflare Inc オプションチェーン

NETNYSE

Trade with Public

$349.02

-9.80-2.73%

近くで: Sep 25, 5:00 PM EST

$349.10

0.080.02%

時間外: 6:16 PM EST

PRO

なぜ動いているのか？:Shares of cybersecurity-related companies are trading lower. Akamai's seven...

概要ニュース業績予想イベント目標株価財務センチメント株主構成比較オプション株式レポート

オプション異常なオプション活動

Cloudflare Options

View Cloudflare (NET) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.71

P/C Ratio (OI)

0.77

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

すべてのマネーネス

すべての権利行使範囲

145.0460.0

145.0

460.0

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Strike

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Last Price220.3Sep 24, 2026

Change

-0%

Bid202

Ask204.75

volume0

Intrest13

Strike

145

Last Price0.03Sep 23, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest54

Last Price215.32Sep 24, 2026

Change

-0%

Bid197

Ask199.8

volume0

Intrest11

Strike

150

Last Price0.26Sep 23, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest6

Last Price207.3Sep 24, 2026

Change

-0%

Bid192

Ask194.8

volume0

Intrest10

Strike

155

Last Price0.65Sep 23, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest342

Last Price201.07Sep 24, 2026

Change

-0%

Bid187

Ask189.8

volume0

Intrest14

Strike

160

Last Price0.69Sep 21, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest439

Last Price196.1Sep 24, 2026

Change

-0%

Bid182

Ask184.8

volume0

Intrest14

Strike

165

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Last Price191.62Sep 24, 2026

Change

-0%

Bid177

Ask179.8

volume0

Intrest4

Strike

170

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Last Price186.62Sep 24, 2026

Change

-0%

Bid172

Ask174.75

volume0

Intrest6

Strike

175

Last Price0.03Sep 25, 2026

Change

Bid-

Ask2.13

volume2

Intrest0

Last Price181.85Sep 24, 2026

Change

-0%

Bid167.65

Ask169.8

volume0

Intrest14

Strike

180

Last Price0.05Sep 04, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest29

Last Price177.07Sep 24, 2026

Change

-0%

Bid162

Ask165.15

volume0

Intrest16

Strike

185

Last Price0.07Sep 11, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest23

Last Price177.06Sep 24, 2026

Change

-0%

Bid157.65

Ask159.85

volume0

Intrest16

Strike

190

Last Price0.08Sep 01, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest6

Last Price167.18Sep 24, 2026

Change

-0%

Bid152

Ask154.8

volume0

Intrest9

Strike

195

Last Price0.16Sep 01, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest4

Last Price161.02Sep 24, 2026

Change

-0%

Bid147

Ask149.75

volume0

Intrest5

Strike

200

Last Price0.03Sep 25, 2026

Change

0.4693.88%

Bid-

Ask2.13

volume198

Intrest54

Last Price149.96Sep 23, 2026

Change

-0%

Bid142

Ask144.75

volume0

Intrest8

Strike

205

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Last Price153.26Sep 24, 2026

Change

-0%

Bid137

Ask139.8

volume0

Intrest3

Strike

210

Last Price1.41Sep 21, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest396

Last Price135.79Sep 22, 2026

Change

-0%

Bid132

Ask134.8

volume0

Intrest4

Strike

215

Last Price0.05Sep 21, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest29

Last Price129.5Sep 25, 2026

Change

13.389.36%

Bid127

Ask129.8

volume11

Intrest15

Strike

220

Last Price0.01Sep 23, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest49

Last Price137.18Sep 24, 2026

Change

-0%

Bid122

Ask124.8

volume0

Intrest4

Strike

225

Last Price0.15Sep 11, 2026

Change

-0%

Bid-

Ask1

volume0

Intrest23

Last Price132.21Sep 24, 2026

Change

-0%

Bid117

Ask120.15

volume0

Intrest34

Strike

230

Last Price0.03Sep 24, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest732

Last Price115.8Sep 25, 2026

Change

6.795.54%

Bid114.5

Ask117.3

volume1

Intrest31

Strike

232.5

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Last Price115.37Sep 25, 2026

Change

5.094.23%

Bid112

Ask114.75

volume1

Intrest3

Strike

235

Last Price1.12Sep 23, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest47

Last Price117.97Sep 22, 2026

Change

-0%

Bid110.05

Ask112.25

volume0

Intrest6

Strike

237.5

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Last Price98.65Sep 21, 2026

Change

-0%

Bid107

Ask109.8

volume0

Intrest8

Strike

240

Last Price1.26Sep 23, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest216

Last Price111.66Sep 22, 2026

Change

-0%

Bid105.05

Ask107.25

volume0

Intrest1

Strike

242.5

Last Price0.48Sep 23, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest3

Last Price45.32Aug 20, 2026

Change

-0%

Bid102

Ask104.75

volume0

Intrest4

Strike

245

Last Price0.01Sep 24, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest123

Last Price107.6Sep 23, 2026

Change

-0%

Bid99.5

Ask102.3

volume0

Intrest3

Strike

247.5

Last Price0.01Sep 24, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest45

Last Price99.7Sep 25, 2026

Change

5.184.94%

Bid97

Ask99.8

volume2

Intrest12

Strike

250

Last Price0.01Sep 25, 2026

Change

-0%

Bid-

Ask0.01

volume4

Intrest1012

Last Price-

Change

Bid94.5

Ask97.25

volume0

Intrest0

Strike

252.5

Last Price0.01Sep 25, 2026

Change

0.0150%

Bid-

Ask0.01

volume17

Intrest28

Last Price105.6Sep 23, 2026

Change

-0%

Bid92

Ask94.7

volume0

Intrest3

Strike

255

Last Price0.01Sep 24, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest44

Last Price93.48Sep 22, 2026

Change

-0%

Bid89.5

Ask92.25

volume0

Intrest1

Strike

257.5

Last Price0.01Sep 25, 2026

Change

-0%

Bid-

Ask0.26

volume20

Intrest56

Last Price94.62Sep 23, 2026

Change

-0%

Bid87

Ask89.75

volume0

Intrest13

Strike

260

Last Price0.07Sep 22, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest56

Last Price92.49Sep 23, 2026

Change

-0%

Bid84.5

Ask87.25

volume0

Intrest2

Strike

262.5

Last Price0.01Sep 25, 2026

Change

-0%

Bid-

Ask0.01

volume17

Intrest125

Last Price60.65Sep 21, 2026

Change

-0%

Bid82

Ask84.75

volume0

Intrest5

Strike

265

Last Price0.01Sep 25, 2026

Change

-0%

Bid-

Ask0.01

volume15

Intrest165

Last Price58.75Sep 18, 2026

Change

-0%

Bid79.5

Ask82.3

volume0

Intrest1

Strike

267.5

Last Price0.01Sep 25, 2026

Change

-0%

Bid-

Ask0.01

volume9

Intrest28

Last Price85.2Sep 25, 2026

Change

0.020.02%

Bid77

Ask79.75

volume2

Intrest10

Strike

270

Last Price0.03Sep 25, 2026

Change

0.0350%

Bid-

Ask0.9

volume2

Intrest155

Last Price87.6Sep 23, 2026

Change

-0%

Bid74.5

Ask77.3

volume0

Intrest3

Strike

272.5

Last Price0.63Sep 24, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest159

Last Price83.55Sep 24, 2026

Change

-0%

Bid72

Ask74.8

volume0

Intrest31

Strike

275

Last Price0.01Sep 25, 2026

Change

0.1191.67%

Bid-

Ask2.13

volume1

Intrest716

Last Price82.6Sep 23, 2026

Change

-0%

Bid69.5

Ask72.3

volume0

Intrest1

Strike

277.5

Last Price0.02Sep 24, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest43

Last Price69.05Sep 25, 2026

Change

12.2715.09%

Bid67

Ask69.8

volume2

Intrest31

Strike

280

Last Price0.01Sep 25, 2026

Change

0.0685.71%

Bid-

Ask2.13

volume29

Intrest301

Last Price-

Change

Bid64.5

Ask67.3

volume0

Intrest0

Strike

282.5

Last Price0.13Sep 21, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest132

Last Price63.66Sep 25, 2026

Change

2.674.03%

Bid62

Ask64.8

volume1

Intrest44

Strike

285

Last Price0.02Sep 24, 2026

Change

-0%

Bid-

Ask0.54

volume0

Intrest206

Last Price71.6Sep 25, 2026

Change

42.7147.75%

Bid59.5

Ask62.3

volume1

Intrest7

Strike

287.5

Last Price0.08Sep 22, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest28

Last Price60.64Sep 25, 2026

Change

11.6416.1%

Bid57

Ask59.8

volume1

Intrest24

Strike

290

Last Price0.01Sep 25, 2026

Change

0.0685.71%

Bid-

Ask2.13

volume1

Intrest154

Last Price29.96Sep 18, 2026

Change

-0%

Bid54.5

Ask57.3

volume0

Intrest5

Strike

292.5

Last Price0.13Sep 22, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest44

Last Price63.6Sep 24, 2026

Change

-0%

Bid52

Ask54.8

volume0

Intrest344

Strike

295

Last Price0.05Sep 25, 2026

Change

0.04400%

Bid-

Ask0.07

volume4

Intrest184

Last Price61.05Sep 24, 2026

Change

-0%

Bid49.5

Ask52.25

volume0

Intrest9

Strike

297.5

Last Price0.01Sep 25, 2026

Change

0.0150%

Bid-

Ask0.03

volume16

Intrest106

Last Price58.6Sep 24, 2026

Change

-0%

Bid47

Ask49.8

volume0

Intrest53

Strike

300

Last Price0.01Sep 25, 2026

Change

0.0375%

Bid-

Ask0.01

volume123

Intrest880

Last Price53.25Sep 23, 2026

Change

-0%

Bid44.5

Ask47.3

volume0

Intrest9

Strike

302.5

Last Price0.2Sep 22, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest17

Last Price43.39Sep 25, 2026

Change

7.1614.16%

Bid42

Ask45.15

volume4

Intrest173

Strike

305

Last Price0.01Sep 25, 2026

Change

0.0266.67%

Bid-

Ask2.13

volume11

Intrest109

Last Price42.45Sep 25, 2026

Change

10.0219.1%

Bid39.5

Ask42.3

volume2

Intrest4

Strike

307.5

Last Price0.03Sep 25, 2026

Change

0.0975%

Bid-

Ask2.13

volume1

Intrest185

Last Price39.52Sep 25, 2026

Change

14.4826.81%

Bid37.45

Ask40.15

volume13

Intrest59

Strike

310

Last Price0.01Sep 25, 2026

Change

0.0685.71%

Bid-

Ask2.13

volume10

Intrest255

Last Price37.78Sep 25, 2026

Change

4.9111.5%

Bid34.5

Ask37.25

volume1

Intrest17

Strike

312.5

Last Price0.04Sep 25, 2026

Change

0.0660%

Bid-

Ask2.12

volume2

Intrest66

Last Price35.43Sep 25, 2026

Change

11.1423.92%

Bid32

Ask34.75

volume13

Intrest118

Strike

315

Last Price0.01Sep 25, 2026

Change

0.0787.5%

Bid-

Ask2.13

volume40

Intrest283

Last Price31.82Sep 25, 2026

Change

14.0330.6%

Bid30.05

Ask32.25

volume3

Intrest118

Strike

317.5

Last Price0.01Sep 25, 2026

Change

0.2395.83%

Bid-

Ask2.13

volume1

Intrest298

Last Price28.77Sep 25, 2026

Change

13.8332.46%

Bid27

Ask29.8

volume11

Intrest85

Strike

320

Last Price0.01Sep 25, 2026

Change

0.0480%

Bid-

Ask1.49

volume27

Intrest115

Last Price24.35Sep 25, 2026

Change

17.3741.63%

Bid25.05

Ask27.2

volume2

Intrest80

Strike

322.5

Last Price0.09Sep 25, 2026

Change

0.1155%

Bid-

Ask1.1

volume1

Intrest17

Last Price25.13Sep 25, 2026

Change

11.2730.96%

Bid22

Ask24.75

volume14

Intrest125

Strike

325

Last Price0.01Sep 25, 2026

Change

0.2496%

Bid-

Ask2.05

volume41

Intrest273

Last Price26.65Sep 22, 2026

Change

-0%

Bid19.5

Ask22.2

volume0

Intrest53

Strike

327.5

Last Price0.06Sep 25, 2026

Change

-0%

Bid-

Ask2.13

volume14

Intrest110

Last Price19.4Sep 25, 2026

Change

13.0540.22%

Bid17

Ask19.75

volume47

Intrest214

Strike

330

Last Price0.01Sep 25, 2026

Change

0.1392.86%

Bid-

Ask0.01

volume749

Intrest238

Last Price15.95Sep 25, 2026

Change

11.5942.08%

Bid14.5

Ask17.2

volume1

Intrest14

Strike

332.5

Last Price0.06Sep 25, 2026

Change

0.0440%

Bid-

Ask2.13

volume63

Intrest96

Last Price14.45Sep 25, 2026

Change

12.6546.68%

Bid12.75

Ask15.25

volume6

Intrest229

Strike

335

Last Price0.08Sep 25, 2026

Change

0.2172.41%

Bid-

Ask0.42

volume8

Intrest338

Last Price12.75Sep 25, 2026

Change

8.640.28%

Bid10.25

Ask12.8

volume2

Intrest80

Strike

337.5

Last Price0.04Sep 25, 2026

Change

0.1477.78%

Bid-

Ask0.86

volume207

Intrest104

Last Price8Sep 25, 2026

Change

12.861.54%

Bid7

Ask10.3

volume39

Intrest208

Strike

340

Last Price0.01Sep 25, 2026

Change

0.1995%

Bid-

Ask0.15

volume597

Intrest262

Last Price6.82Sep 25, 2026

Change

13.9467.15%

Bid5.3

Ask7.75

volume77

Intrest115

Strike

342.5

Last Price0.07Sep 25, 2026

Change

0.4185.42%

Bid-

Ask0.05

volume742

Intrest730

Last Price4.27Sep 25, 2026

Change

11.2372.45%

Bid2.5

Ask5

volume87

Intrest309

Strike

345

Last Price0.08Sep 25, 2026

Change

0.6889.47%

Bid-

Ask0.19

volume83

Intrest130

Last Price2.02Sep 25, 2026

Change

12.0385.62%

Bid1.17

Ask2.87

volume125

Intrest238

Strike

347.5

Last Price0.66Sep 25, 2026

Change

0.1922.35%

Bid0.01

Ask0.63

volume198

Intrest219

Last Price0.19Sep 25, 2026

Change

11.3898.36%

Bid0.19

Ask1.37

volume366

Intrest476

Strike

350

Last Price1.74Sep 25, 2026

Change

0.1710.83%

Bid1.23

Ask3.75

volume183

Intrest289

Last Price0.1Sep 25, 2026

Change

11.1299.11%

Bid-

Ask0.28

volume107

Intrest105

Strike

352.5

Last Price2.98Sep 25, 2026

Change

1.4392.26%

Bid2.84

Ask4.75

volume58

Intrest67

Last Price0.14Sep 25, 2026

Change

7.9398.27%

Bid-

Ask0.27

volume82

Intrest632

Strike

355

Last Price5.5Sep 25, 2026

Change

2.2569.23%

Bid4.9

Ask7.2

volume97

Intrest70

Last Price0.17Sep 25, 2026

Change

7.8397.88%

Bid-

Ask0.01

volume93

Intrest362

Strike

357.5

Last Price8Sep 25, 2026

Change

4.74145.4%

Bid7.8

Ask9.95

volume12

Intrest70

Last Price0.09Sep 25, 2026

Change

3.8697.72%

Bid-

Ask0.39

volume133

Intrest819

Strike

360

Last Price10.45Sep 25, 2026

Change

5.9129.67%

Bid9.8

Ask12.5

volume225

Intrest247

Last Price0.16Sep 25, 2026

Change

2.9494.84%

Bid-

Ask0.01

volume19

Intrest226

Strike

362.5

Last Price13.77Sep 25, 2026

Change

6.4788.63%

Bid12.8

Ask14.95

volume2

Intrest7

Last Price0.18Sep 25, 2026

Change

1.9191.39%

Bid-

Ask2.12

volume62

Intrest561

Strike

365

Last Price15.79Sep 25, 2026

Change

9.89167.63%

Bid15.25

Ask18

volume4

Intrest11

Last Price0.4Sep 25, 2026

Change

1.7381.22%

Bid-

Ask0.15

volume6

Intrest501

Strike

367.5

Last Price13.75Sep 25, 2026

Change

Bid17.7

Ask20.5

volume1

Intrest0

Last Price0.03Sep 25, 2026

Change

1.9298.46%

Bid0.01

Ask0.05

volume61

Intrest585

Strike

370

Last Price21.5Sep 25, 2026

Change

10.0788.1%

Bid20.2

Ask23

volume7

Intrest12

Last Price0.22Sep 25, 2026

Change

1.5887.78%

Bid-

Ask2.12

volume20

Intrest152

Strike

372.5

Last Price-

Change

Bid22.7

Ask25.5

volume0

Intrest0

Last Price0.01Sep 25, 2026

Change

1.0199.02%

Bid-

Ask0.2

volume68

Intrest211

Strike

375

Last Price22Sep 25, 2026

Change

5.936.65%

Bid25.2

Ask28

volume4

Intrest5

Last Price1Sep 24, 2026

Change

-0%

Bid-

Ask2.12

volume0

Intrest58

Strike

377.5

Last Price-

Change

Bid27.7

Ask30.5

volume0

Intrest0

Last Price0.01Sep 25, 2026

Change

0.3497.14%

Bid-

Ask0.01

volume33

Intrest549

Strike

380

Last Price26.07Sep 25, 2026

Change

20.7344.29%

Bid30.25

Ask33

volume2

Intrest2

Last Price0.3Sep 25, 2026

Change

0.1837.5%

Bid-

Ask2.12

volume1

Intrest19

Strike

382.5

Last Price-

Change

Bid32.7

Ask35.5

volume0

Intrest0

Last Price0.02Sep 25, 2026

Change

0.2392%

Bid-

Ask2.12

volume13

Intrest101

Strike

385

Last Price-

Change

Bid35.2

Ask38

volume0

Intrest0

Last Price0.4Sep 24, 2026

Change

-0%

Bid-

Ask1.98

volume0

Intrest84

Strike

387.5

Last Price-

Change

Bid37.75

Ask40.5

volume0

Intrest0

Last Price0.02Sep 25, 2026

Change

0.1386.67%

Bid-

Ask0.78

volume113

Intrest319

Strike

390

Last Price35.9Sep 25, 2026

Change

9.120.22%

Bid40.2

Ask43

volume1

Intrest1

Last Price0.13Sep 25, 2026

Change

0.0735%

Bid-

Ask0.26

volume3

Intrest153

Strike

392.5

Last Price67.6Sep 21, 2026

Change

-0%

Bid42.7

Ask45.5

volume0

Intrest0

Last Price0.01Sep 25, 2026

Change

0.1392.86%

Bid-

Ask0.26

volume1

Intrest33

Strike

395

Last Price-

Change

Bid45.2

Ask48

volume0

Intrest0

Last Price0.33Sep 23, 2026

Change

-0%

Bid-

Ask2.12

volume0

Intrest64

Strike

397.5

Last Price72.52Sep 21, 2026

Change

-0%

Bid47.7

Ask50.5

volume0

Intrest0

Last Price0.03Sep 25, 2026

Change

0.0975%

Bid-

Ask0.26

volume10

Intrest374

Strike

400

Last Price45.5Sep 23, 2026

Change

-0%

Bid50.2

Ask53

volume0

Intrest0

Last Price0.21Sep 23, 2026

Change

-0%

Bid-

Ask2.12

volume0

Intrest2

Strike

402.5

Last Price-

Change

Bid52.7

Ask55.5

volume0

Intrest0

Last Price0.19Sep 23, 2026

Change

-0%

Bid-

Ask0.67

volume0

Intrest6

Strike

405

Last Price-

Change

Bid55.2

Ask58

volume0

Intrest0

Last Price0.12Sep 23, 2026

Change

-0%

Bid-

Ask2.12

volume0

Intrest1

Strike

407.5

Last Price52.61Sep 23, 2026

Change

-0%

Bid57.75

Ask60.5

volume0

Intrest0

Last Price0.02Sep 25, 2026

Change

0.290.91%

Bid-

Ask2.12

volume1

Intrest50

Strike

410

Last Price55.08Sep 23, 2026

Change

-0%

Bid60.25

Ask63

volume0

Intrest0

Last Price0.01Sep 25, 2026

Change

0.1191.67%

Bid-

Ask0.01

volume8

Intrest9

Strike

420

Last Price94.75Sep 21, 2026

Change

-0%

Bid70.25

Ask73

volume0

Intrest0

Last Price0.01Sep 18, 2026

Change

-0%

Bid-

Ask2.12

volume0

Intrest93

Strike

430

Last Price-

Change

Bid80.2

Ask83

volume0

Intrest0

Last Price0.01Sep 18, 2026

Change

-0%

Bid-

Ask2.12

volume0

Intrest74

Strike

440

Last Price129.25Sep 10, 2026

Change

-0%

Bid90.25

Ask93

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.12

volume0

Intrest0

Strike

450

Last Price-

Change

Bid100.2

Ask103

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.12

volume0

Intrest0

Strike

460

Last Price-

Change

Bid110.2

Ask113

volume0

Intrest0

Cloudflare Inc オプションチェーン

Cloudflare Options

ニュース

パートナーシップ

ベンジンガ・グローバル