Cboe Global Markets

NET - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Cloudflare Inc (net)

2025-05-15 15:59:59 ET (Delayed)
Bid: 
151.5
Ask: 
152.75
Vol: 
2,941,081
Last: 
152.72
Change: 
-0.31 (+-0.2029%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NET 149.000
0
+0
2.94
5
0
0.33
0.8191
0.0601
0
NET 150.000
3.47
-0.805
2.95
3.75
224
0.46
0.7596
0.0739
1121
NET 152.500
1.85
+1.85
1.46
1.85
24
0.45
0.5444
0.1007
24
NET 155.000
0.53
-1.055
0.6
0.79
295
0.47
0.3021
0.0886
1781
NET 157.500
0.23
+0.23
0.18
0.36
128
0.5
0.1383
0.0536
121
NET 160.000
0.06
-0.39
0.05
0.09
30
0.5
0.058
0.0265
352
Fri May 16 2025
Strike
NET 149.000
NET 150.000
NET 152.500
NET 155.000
NET 157.500
NET 160.000
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NET 149.000
0.4
+0.4
0.31
0.52
4
0.53
-0.181
0.0601
2
NET 150.000
0.8
-0.3
0.47
0.8
703
0.53
-0.2404
0.074
954
NET 152.500
2.07
+2.07
1.26
2.3
117
0.61
-0.456
0.101
41
NET 155.000
2.55
+0
2.61
4.2
0
0.67
-0.7006
0.0904
20
NET 157.500
0
+0
4
5.85
0
0.52
-0.869
0.0557
0
NET 160.000
8.65
+0
5.95
9.4
0
0.84
-0.9511
0.0266
424
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NET 149.000
0
+0
6.15
6.7
0
0.44
0.6686
0.0354
0
NET 150.000
5.03
-1.22
5.35
5.8
46
0.43
0.6324
0.037
503
NET 152.500
4
+4
4.1
4.35
8
0.44
0.5363
0.0395
4
NET 155.000
3.08
-0.57
2.81
3.2
56
0.43
0.4378
0.0394
152
NET 157.500
1.7
+1.7
1.9
2.35
5
0.43
0.3437
0.0369
4
NET 160.000
1.2
-0.67
1.19
1.56
46
0.42
0.259
0.0326
255
Fri May 23 2025
Strike
NET 149.000
NET 150.000
NET 152.500
NET 155.000
NET 157.500
NET 160.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NET 149.000
0
+0
2.21
2.41
0
0.45
-0.3345
0.0357
0
NET 150.000
2.98
+0.18
2.63
2.77
58
0.45
-0.371
0.0374
659
NET 152.500
3.6
+3.6
3.6
3.85
21
0.44
-0.4681
0.0398
19
NET 155.000
4.33
-0.845
4.95
5.15
12
0.44
-0.5676
0.0398
261
NET 157.500
0
+0
6.5
7.1
0
0.45
-0.6626
0.0373
0
NET 160.000
7.5
-0.85
8.25
8.9
3
0.45
-0.7481
0.0329
5
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NET 149.000
0
+0
7.05
7.65
0
0.41
0.6417
0.0283
0
NET 150.000
6.71
-0.69
6.75
7
3
0.42
0.6129
0.0291
101
NET 152.500
4.95
+4.95
5.3
5.6
15
0.41
0.538
0.0305
13
NET 155.000
4.05
-0.775
4.1
4.4
23
0.41
0.4615
0.0308
85
NET 157.500
3.6
+3.6
2.96
3.35
5
0.4
0.3867
0.0298
5
NET 160.000
2.8
-0.08
2.33
2.54
33
0.41
0.3167
0.0278
142
Fri May 30 2025
Strike
NET 149.000
NET 150.000
NET 152.500
NET 155.000
NET 157.500
NET 160.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NET 149.000
0
+0
3.3
3.5
0
0.43
-0.3609
0.0285
0
NET 150.000
4.2
+0.35
3.65
3.85
150
0.42
-0.3899
0.0294
64
NET 152.500
5.4
+5.4
4.8
4.95
3
0.42
-0.4655
0.0308
1
NET 155.000
6.5
+0.2
6.05
6.25
5
0.41
-0.5428
0.0311
43
NET 157.500
7.75
+7.75
7.45
7.7
5
0.41
-0.6184
0.0302
5
NET 160.000
9.1
+0
9.05
10
0
0.43
-0.6895
0.0283
11
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.