UK markets closed

Confluent, Inc. (CFLT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
27.71-0.08 (-0.29%)
As of 12:14PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CFLT241018C000080002024-02-08 10:51AM EDT8.0023.4023.3026.900.00-1010453.91%
CFLT241018C000100002024-04-15 1:50PM EDT10.0018.9021.4024.200.00-111345.80%
CFLT241018C000150002024-05-02 3:24PM EDT15.0013.8410.9013.300.00-31688.87%
CFLT241018C000180002024-04-18 11:21AM EDT18.0011.3014.3016.300.00-2030195.75%
CFLT241018C000200002024-06-12 9:30AM EDT20.007.708.608.700.00-144164.94%
CFLT241018C000230002024-06-07 2:10PM EDT23.005.106.306.500.00-17061.13%
CFLT241018C000240002024-06-05 2:21PM EDT24.004.905.605.800.00-233759.52%
CFLT241018C000250002024-06-18 9:54AM EDT25.005.405.005.20+0.40+8.00%126659.03%
CFLT241018C000260002024-06-11 12:36PM EDT26.003.644.404.600.00-110457.86%
CFLT241018C000270002024-06-12 10:21AM EDT27.004.223.904.100.00-33757.62%
CFLT241018C000280002024-06-17 1:20PM EDT28.003.593.403.600.00-87656.74%
CFLT241018C000290002024-06-06 11:22AM EDT29.002.353.003.200.00-64256.74%
CFLT241018C000300002024-06-18 11:39AM EDT30.002.702.652.75-0.11-3.91%519956.15%
CFLT241018C000310002024-06-10 10:31AM EDT31.001.802.352.400.00-25256.13%
CFLT241018C000320002024-06-13 3:25PM EDT32.002.102.052.100.00-18058755.96%
CFLT241018C000330002024-06-18 10:01AM EDT33.001.851.751.85+0.15+8.82%135655.66%
CFLT241018C000340002024-05-30 3:30PM EDT34.001.521.501.600.00-3512955.25%
CFLT241018C000350002024-06-14 12:17PM EDT35.001.401.301.400.00-131,16455.23%
CFLT241018C000360002024-06-06 3:17PM EDT36.000.841.151.200.00-17255.25%
CFLT241018C000370002024-05-22 3:41PM EDT37.002.300.951.050.00-338654.83%
CFLT241018C000380002024-06-14 3:27PM EDT38.000.950.850.950.00-131055.57%
CFLT241018C000390002024-06-12 1:39PM EDT39.000.800.700.800.00-13554.83%
CFLT241018C000400002024-06-03 9:45AM EDT40.000.500.600.700.00-2073954.88%
CFLT241018C000410002024-05-13 9:39AM EDT41.001.000.550.650.00-112955.91%
CFLT241018C000420002024-05-31 10:07AM EDT42.000.350.450.550.00-345955.32%
CFLT241018C000430002024-06-05 3:45PM EDT43.000.350.350.500.00-53755.08%
CFLT241018C000440002024-05-10 1:29PM EDT44.000.800.200.250.00-12250.54%
CFLT241018C000450002024-06-18 11:08AM EDT45.000.310.250.35+0.11+55.00%722,20154.49%
CFLT241018C000500002024-05-31 1:53PM EDT50.000.150.050.500.00-3233361.82%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CFLT241018P000100002024-05-09 9:30AM EDT10.000.050.000.500.00-11110.94%
CFLT241018P000130002024-05-02 12:09PM EDT13.000.370.052.250.00-5394130.66%
CFLT241018P000150002024-04-01 10:49AM EDT15.000.400.300.400.00-118077.15%
CFLT241018P000180002024-06-13 10:51AM EDT18.000.350.300.400.00-14857.91%
CFLT241018P000200002024-06-04 11:29AM EDT20.000.850.550.650.00-922155.13%
CFLT241018P000230002024-06-14 2:03PM EDT23.001.331.251.350.00-14,82353.22%
CFLT241018P000240002024-06-17 10:04AM EDT24.001.761.551.650.00-52952.22%
CFLT241018P000250002024-06-14 3:01PM EDT25.002.051.952.050.00-2610052.25%
CFLT241018P000260002024-06-13 10:52AM EDT26.002.452.352.450.00-19351.37%
CFLT241018P000270002024-06-12 9:49AM EDT27.002.752.852.950.00-18151.39%
CFLT241018P000280002024-06-05 12:30PM EDT28.004.203.303.500.00-145950.61%
CFLT241018P000290002024-06-14 11:29AM EDT29.003.903.904.000.00-5117950.68%
CFLT241018P000300002024-06-14 11:34AM EDT30.004.504.504.700.00-11621950.05%
CFLT241018P000310002024-06-13 12:09PM EDT31.005.405.105.300.00-3210450.34%
CFLT241018P000320002024-06-07 9:33AM EDT32.007.305.806.000.00-122050.00%
CFLT241018P000330002024-06-14 10:38AM EDT33.006.606.606.800.00-110150.73%
CFLT241018P000340002024-04-29 3:00PM EDT34.007.705.505.700.00-11200.00%
CFLT241018P000350002024-06-06 3:06PM EDT35.009.468.108.300.00-311048.83%
CFLT241018P000360002024-04-15 10:08AM EDT36.009.406.606.800.00-4100.00%
CFLT241018P000370002024-05-15 2:54PM EDT37.007.009.7010.400.00-609057.08%
CFLT241018P000380002024-04-24 9:52AM EDT38.0010.608.509.200.00-7350.00%
CFLT241018P000390002024-05-24 3:34PM EDT39.009.4011.5011.800.00-16148.78%
CFLT241018P000400002024-05-02 9:56AM EDT40.0013.0012.6015.300.00-1976.32%
CFLT241018P000410002024-05-03 9:59AM EDT41.0013.2014.6015.400.00-11979.96%
CFLT241018P000420002024-04-25 10:17AM EDT42.0014.3011.9013.300.00-1280.00%
CFLT241018P000430002024-03-27 9:56AM EDT43.0013.2014.1014.400.00-29290.00%
CFLT241018P000440002024-05-16 12:00PM EDT44.0012.4014.6016.800.00-1059.86%
CFLT241018P000450002024-05-28 9:54AM EDT45.0014.8017.2017.900.00-33052.83%
CFLT241018P000500002024-04-12 10:18AM EDT50.0020.5020.0020.700.00-500.00%