$151.96
-4.42-2.83%
近くで: -
$151.51
-0.45-0.30%
時間外: Feb 21, 6:57 PM EDT
Comments
Loading...
Cloudflare (NYSE:NET) 株価情報, オプションチェーン
オプションチェーンは、Cloudflareの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Cloudflareの市場センチメントを評価します。.
すべてのイン・ザ・マネー
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
Strike
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 Price-
Change
-
Bid89.75
Ask93.75
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid84.9
Ask88.65
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid80.2
Ask83.5
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid74.95
Ask78.55
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price85.93Feb 19, 2025
Change
00%
Bid69.95
Ask73.8
volume0
Intrest8
Strike
80
80
Last Price0.33Jan 21, 2025
Change
00%
Bid-
Ask1.14
volume0
Intrest3
Last Price-
Change
-
Bid64.95
Ask67.9
volume0
Intrest0
Strike
85
85
Last Price0.43Jan 21, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid59.95
Ask63.55
volume0
Intrest0
Strike
90
90
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.05
volume6
Intrest13
Last Price-
Change
-
Bid54.8
Ask58.65
volume0
Intrest0
Strike
95
95
Last Price0.01Feb 21, 2025
Change
0.7198.61%
Bid-
Ask0.77
volume12
Intrest24
Last Price53.75Feb 07, 2025
Change
00%
Bid50
Ask53.65
volume0
Intrest7
Strike
100
100
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest20
Last Price72.97Feb 14, 2025
Change
00%
Bid49
Ask52.7
volume0
Intrest1
Strike
101
101
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest30
Last Price16.9Jan 15, 2025
Change
00%
Bid48
Ask51.8
volume0
Intrest1
Strike
102
102
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest16
Last Price-
Change
-
Bid47
Ask50.9
volume0
Intrest0
Strike
103
103
Last Price0.48Feb 04, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid46
Ask49.7
volume0
Intrest0
Strike
104
104
Last Price1.75Jan 23, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price62.78Feb 18, 2025
Change
00%
Bid45
Ask48.85
volume0
Intrest7
Strike
105
105
Last Price0.1Feb 11, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest11
Last Price62.14Feb 18, 2025
Change
00%
Bid44
Ask47.8
volume0
Intrest8
Strike
106
106
Last Price2.1Jan 27, 2025
Change
00%
Bid-
Ask2.16
volume0
Intrest2
Last Price18.74Jan 22, 2025
Change
00%
Bid43.05
Ask46.35
volume0
Intrest0
Strike
107
107
Last Price0.7Feb 04, 2025
Change
00%
Bid-
Ask1.31
volume0
Intrest1
Last Price-
Change
-
Bid42.25
Ask44.65
volume0
Intrest0
Strike
108
108
Last Price1.14Feb 03, 2025
Change
00%
Bid-
Ask1.31
volume0
Intrest0
Last Price-
Change
-
Bid41.35
Ask44.65
volume0
Intrest0
Strike
109
109
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask1.31
volume0
Intrest8
Last Price65Feb 13, 2025
Change
00%
Bid40.55
Ask43.85
volume0
Intrest23
Strike
110
110
Last Price0.17Feb 21, 2025
Change
0.3164.58%
Bid-
Ask0.31
volume2
Intrest24
Last Price8.2Jan 13, 2025
Change
00%
Bid38.9
Ask41.6
volume0
Intrest15
Strike
111
111
Last Price1.22Jan 30, 2025
Change
00%
Bid-
Ask1.32
volume0
Intrest18
Last Price7.7Jan 13, 2025
Change
00%
Bid38.3
Ask40.65
volume0
Intrest15
Strike
112
112
Last Price0.1Feb 10, 2025
Change
00%
Bid-
Ask1.32
volume0
Intrest25
Last Price25.32Feb 03, 2025
Change
00%
Bid37.3
Ask39.6
volume0
Intrest4
Strike
113
113
Last Price1Feb 06, 2025
Change
00%
Bid-
Ask1.34
volume0
Intrest2
Last Price23.55Jan 29, 2025
Change
00%
Bid36.1
Ask38.65
volume0
Intrest14
Strike
114
114
Last Price1.33Feb 04, 2025
Change
00%
Bid-
Ask1.33
volume0
Intrest3
Last Price39.13Feb 07, 2025
Change
00%
Bid35.35
Ask38.65
volume0
Intrest21
Strike
115
115
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest102
Last Price38.1Feb 20, 2025
Change
00%
Bid34.35
Ask37.55
volume0
Intrest17
Strike
116
116
Last Price1.4Feb 06, 2025
Change
00%
Bid-
Ask1.33
volume0
Intrest13
Last Price15.45Jan 27, 2025
Change
00%
Bid33.2
Ask36.95
volume0
Intrest0
Strike
117
117
Last Price0.11Feb 18, 2025
Change
00%
Bid-
Ask1.34
volume0
Intrest16
Last Price21.7Jan 30, 2025
Change
00%
Bid32.05
Ask35.7
volume0
Intrest0
Strike
118
118
Last Price1.41Feb 05, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest32
Last Price54.3Feb 14, 2025
Change
00%
Bid31.1
Ask33.7
volume0
Intrest2
Strike
119
119
Last Price0.2Feb 10, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest4
Last Price31.5Feb 21, 2025
Change
16.4134.25%
Bid30.4
Ask33.65
volume3
Intrest34
Strike
120
120
Last Price0.13Feb 21, 2025
Change
0.2565.79%
Bid-
Ask0.33
volume6
Intrest21
Last Price12.74Jan 27, 2025
Change
00%
Bid29.35
Ask32.85
volume0
Intrest2
Strike
121
121
Last Price0.12Feb 10, 2025
Change
00%
Bid-
Ask0.44
volume0
Intrest3
Last Price34.2Feb 21, 2025
Change
16.3591.6%
Bid28.45
Ask31.65
volume12
Intrest1
Strike
122
122
Last Price0.1Feb 11, 2025
Change
00%
Bid-
Ask0.44
volume0
Intrest10
Last Price8.5Jan 22, 2025
Change
00%
Bid27.15
Ask29.7
volume0
Intrest3
Strike
123
123
Last Price0.4Feb 10, 2025
Change
00%
Bid-
Ask0.44
volume0
Intrest2
Last Price46.43Feb 07, 2025
Change
00%
Bid26.15
Ask28.7
volume0
Intrest2
Strike
124
124
Last Price-
Change
-
Bid-
Ask0.43
volume0
Intrest0
Last Price31.55Feb 21, 2025
Change
2.89.74%
Bid25.35
Ask27.7
volume1
Intrest3
Strike
125
125
Last Price0.1Feb 21, 2025
Change
00%
Bid-
Ask0.13
volume10
Intrest30
Last Price29.46Feb 20, 2025
Change
00%
Bid24.1
Ask27.55
volume0
Intrest5
Strike
126
126
Last Price8.8Jan 24, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest2
Last Price18.01Jan 31, 2025
Change
00%
Bid23.3
Ask25.65
volume0
Intrest1
Strike
127
127
Last Price6Jan 29, 2025
Change
00%
Bid0.01
Ask0.42
volume0
Intrest4
Last Price15Jan 28, 2025
Change
00%
Bid22
Ask24.6
volume0
Intrest0
Strike
128
128
Last Price0.21Feb 07, 2025
Change
00%
Bid0.04
Ask0.42
volume0
Intrest12
Last Price-
Change
-
Bid21.45
Ask23.7
volume0
Intrest0
Strike
129
129
Last Price3.8Feb 05, 2025
Change
00%
Bid0.02
Ask0.42
volume0
Intrest21
Last Price21.7Feb 21, 2025
Change
1.727.34%
Bid21.05
Ask23.25
volume2
Intrest14
Strike
130
130
Last Price0.17Feb 21, 2025
Change
0.161600%
Bid0.02
Ask0.43
volume3
Intrest33
Last Price35.01Feb 07, 2025
Change
00%
Bid19.55
Ask22.6
volume0
Intrest1
Strike
131
131
Last Price0.1Feb 13, 2025
Change
00%
Bid0.02
Ask0.4
volume0
Intrest10
Last Price38Feb 07, 2025
Change
00%
Bid18.2
Ask21.7
volume0
Intrest5
Strike
132
132
Last Price0.56Feb 07, 2025
Change
00%
Bid0.03
Ask0.42
volume0
Intrest4
Last Price-
Change
-
Bid17.15
Ask20.7
volume0
Intrest0
Strike
133
133
Last Price0.24Feb 21, 2025
Change
0.13118.18%
Bid0.15
Ask0.43
volume40
Intrest1
Last Price19.15Feb 21, 2025
Change
0.492.49%
Bid16.05
Ask19.35
volume1
Intrest4
Strike
134
134
Last Price0.4Feb 07, 2025
Change
00%
Bid0.01
Ask0.41
volume0
Intrest3
Last Price16.41Feb 21, 2025
Change
13.3444.84%
Bid16
Ask18.45
volume5
Intrest23
Strike
135
135
Last Price0.34Feb 21, 2025
Change
0.0621.43%
Bid0.21
Ask0.45
volume101
Intrest42
Last Price21.07Feb 21, 2025
Change
5.4120.43%
Bid15.05
Ask17.2
volume1
Intrest43
Strike
136
136
Last Price0.37Feb 21, 2025
Change
0.1142.31%
Bid0.27
Ask0.42
volume24
Intrest50
Last Price29.5Feb 07, 2025
Change
00%
Bid13.6
Ask16.25
volume0
Intrest2
Strike
137
137
Last Price0.45Feb 21, 2025
Change
0.36400%
Bid0.31
Ask0.48
volume1
Intrest1
Last Price13.64Feb 21, 2025
Change
2.4615.28%
Bid13.05
Ask14.95
volume6
Intrest3
Strike
138
138
Last Price0.44Feb 21, 2025
Change
0.024.76%
Bid0.35
Ask0.54
volume3
Intrest26
Last Price25.16Feb 07, 2025
Change
00%
Bid11.95
Ask14.25
volume0
Intrest3
Strike
139
139
Last Price0.5Feb 21, 2025
Change
0.0613.64%
Bid0.43
Ask0.56
volume9
Intrest148
Last Price11.84Feb 21, 2025
Change
2.1615.43%
Bid11.95
Ask13.6
volume1
Intrest52
Strike
140
140
Last Price0.6Feb 21, 2025
Change
0.1430.43%
Bid0.38
Ask0.7
volume220
Intrest74
Last Price10.72Feb 21, 2025
Change
2.6619.88%
Bid11.4
Ask12.75
volume1
Intrest14
Strike
141
141
Last Price0.77Feb 21, 2025
Change
0.1830.51%
Bid0.61
Ask0.76
volume24
Intrest301
Last Price14.85Feb 20, 2025
Change
00%
Bid10.1
Ask11.1
volume0
Intrest14
Strike
142
142
Last Price0.85Feb 21, 2025
Change
0.3777.08%
Bid0.59
Ask0.86
volume25
Intrest46
Last Price24.56Feb 18, 2025
Change
00%
Bid9.7
Ask11.2
volume0
Intrest17
Strike
143
143
Last Price1.23Feb 21, 2025
Change
0.7132.08%
Bid0.73
Ask1.17
volume316
Intrest554
Last Price10.65Feb 20, 2025
Change
00%
Bid8.95
Ask9.75
volume0
Intrest5
Strike
144
144
Last Price1.19Feb 21, 2025
Change
0.1919%
Bid1.05
Ask1.25
volume330
Intrest299
Last Price10.65Feb 20, 2025
Change
00%
Bid8.15
Ask9.55
volume0
Intrest21
Strike
145
145
Last Price1.45Feb 21, 2025
Change
0.6785.9%
Bid1.11
Ask1.45
volume115
Intrest85
Last Price9.35Feb 20, 2025
Change
00%
Bid7.4
Ask8.7
volume0
Intrest44
Strike
146
146
Last Price1.86Feb 21, 2025
Change
1.02121.43%
Bid1.48
Ask1.72
volume70
Intrest42
Last Price7.18Feb 21, 2025
Change
3.1730.63%
Bid6.65
Ask8.25
volume2
Intrest22
Strike
147
147
Last Price2.04Feb 21, 2025
Change
1.04104%
Bid1.59
Ask2.14
volume1
Intrest171
Last Price5.69Feb 21, 2025
Change
2.9233.91%
Bid5.9
Ask7.3
volume1
Intrest1
Strike
148
148
Last Price2.31Feb 21, 2025
Change
1.1395.76%
Bid1.9
Ask2.42
volume25
Intrest93
Last Price7.1Feb 21, 2025
Change
8.5754.69%
Bid5.3
Ask5.9
volume2
Intrest3
Strike
149
149
Last Price2.84Feb 21, 2025
Change
1.44102.86%
Bid2.24
Ask2.75
volume114
Intrest16
Last Price4.42Feb 21, 2025
Change
2.9439.95%
Bid4.7
Ask5.75
volume436
Intrest109
Strike
150
150
Last Price3Feb 21, 2025
Change
1.68127.27%
Bid2.61
Ask3.1
volume2511
Intrest115
Last Price3.19Feb 21, 2025
Change
2.5144.04%
Bid3.35
Ask3.8
volume42
Intrest42
Strike
152.5
152.5
Last Price4Feb 21, 2025
Change
1.5563.27%
Bid3.7
Ask4.15
volume67
Intrest762
Last Price2.4Feb 21, 2025
Change
2.348.94%
Bid2.24
Ask2.55
volume103
Intrest422
Strike
155
155
Last Price6.02Feb 21, 2025
Change
2.4267.22%
Bid5.05
Ask5.55
volume316
Intrest205
Last Price1.43Feb 21, 2025
Change
2.1760.28%
Bid1.46
Ask1.69
volume85
Intrest48
Strike
157.5
157.5
Last Price7.9Feb 21, 2025
Change
3.7590.36%
Bid6.65
Ask7.3
volume23
Intrest81
Last Price0.89Feb 21, 2025
Change
1.5363.22%
Bid0.89
Ask1.09
volume674
Intrest159
Strike
160
160
Last Price9.7Feb 21, 2025
Change
3.9568.7%
Bid8.8
Ask9.2
volume281
Intrest442
Last Price0.62Feb 21, 2025
Change
0.8758.39%
Bid0.54
Ask0.65
volume80
Intrest62
Strike
162.5
162.5
Last Price11.28Feb 21, 2025
Change
2.9335.09%
Bid10.9
Ask11.35
volume34
Intrest397
Last Price0.39Feb 21, 2025
Change
0.5859.79%
Bid0.32
Ask0.44
volume76
Intrest360
Strike
165
165
Last Price13.5Feb 21, 2025
Change
3.3533%
Bid12.25
Ask13.75
volume27
Intrest161
Last Price0.22Feb 21, 2025
Change
0.3460.71%
Bid0.2
Ask0.32
volume34
Intrest779
Strike
167.5
167.5
Last Price16.64Feb 21, 2025
Change
1.9713.43%
Bid14.95
Ask16.7
volume4
Intrest540
Last Price0.32Feb 21, 2025
Change
0.038.57%
Bid0.05
Ask0.32
volume186
Intrest217
Strike
170
170
Last Price18.7Feb 21, 2025
Change
4.8835.31%
Bid18
Ask19.05
volume4
Intrest1179
Last Price0.11Feb 21, 2025
Change
0.0635.29%
Bid0.04
Ask0.2
volume161
Intrest226
Strike
172.5
172.5
Last Price20.7Feb 21, 2025
Change
3.3219.1%
Bid19.8
Ask21.7
volume4
Intrest78
Last Price0.06Feb 21, 2025
Change
0.1470%
Bid0.05
Ask0.32
volume8
Intrest385
Strike
175
175
Last Price23.25Feb 21, 2025
Change
3.6618.68%
Bid21.8
Ask24.9
volume2
Intrest326
Last Price0.14Feb 20, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest37
Strike
177.5
177.5
Last Price10.65Feb 18, 2025
Change
00%
Bid24
Ask27.7
volume0
Intrest5
Last Price0.05Feb 21, 2025
Change
0.0116.67%
Bid-
Ask0.2
volume55
Intrest146
Strike
180
180
Last Price22.38Feb 21, 2025
Change
3.7820.32%
Bid26.45
Ask30.15
volume25
Intrest2
Last Price0.27Feb 21, 2025
Change
0.262600%
Bid0.01
Ask0.27
volume3
Intrest297
Strike
182.5
182.5
Last Price-
Change
-
Bid29.4
Ask32.8
volume0
Intrest0
Last Price0.03Feb 20, 2025
Change
00%
Bid0.01
Ask0.21
volume0
Intrest171
Strike
185
185
Last Price29.09Feb 21, 2025
Change
15.79118.72%
Bid31.45
Ask35.15
volume8
Intrest6
Last Price0.39Feb 19, 2025
Change
00%
Bid-
Ask2.16
volume0
Intrest31
Strike
187.5
187.5
Last Price-
Change
-
Bid34.45
Ask37.8
volume0
Intrest0
Last Price0.34Feb 21, 2025
Change
0.29580%
Bid-
Ask0.63
volume4
Intrest155
Strike
190
190
Last Price14.9Feb 14, 2025
Change
00%
Bid37.45
Ask40.15
volume0
Intrest0
Last Price0.23Feb 18, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest11
Strike
192.5
192.5
Last Price-
Change
-
Bid39.95
Ask42.65
volume0
Intrest0
Last Price0.04Feb 21, 2025
Change
0.03300%
Bid0.02
Ask1
volume3
Intrest61
Strike
195
195
Last Price-
Change
-
Bid42.45
Ask45.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid44.45
Ask47.8
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
0.2893.33%
Bid-
Ask0.3
volume4
Intrest154
Strike
200
200
Last Price-
Change
-
Bid46.95
Ask50.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid49.95
Ask52.65
volume0
Intrest0
Last Price0.19Feb 13, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest15
Strike
205
205
Last Price-
Change
-
Bid51.95
Ask55.3
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
0.2291.67%
Bid-
Ask0.22
volume4
Intrest10
Strike
210
210
Last Price-
Change
-
Bid56.45
Ask60.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid61.45
Ask65.15
volume0
Intrest0
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest1
Strike
220
220
Last Price-
Change
-
Bid66.65
Ask70.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid71.9
Ask75.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid77.45
Ask80.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid82.45
Ask85.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid87.45
Ask90.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid92.45
Ask95.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid97.45
Ask100.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid101.45
Ask105.15
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved