UK markets closed

Confluent, Inc. (CFLT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.53-0.07 (-0.24%)
At close: 04:00PM EDT
29.50 -0.03 (-0.10%)
After hours: 06:48PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CFLT241018C000080002024-02-08 10:51AM EDT8.0023.4023.3026.900.00-1010357.23%
CFLT241018C000100002024-04-15 1:50PM EDT10.0018.9021.4024.200.00-111281.64%
CFLT241018C000150002024-05-02 3:24PM EDT15.0013.8410.9013.300.00-3160.00%
CFLT241018C000180002024-04-18 11:21AM EDT18.0011.3014.3016.300.00-2030166.80%
CFLT241018C000200002024-06-12 9:30AM EDT20.007.709.5010.700.00-144163.43%
CFLT241018C000230002024-06-07 2:10PM EDT23.005.107.108.900.00-17067.82%
CFLT241018C000240002024-06-05 2:21PM EDT24.004.906.907.100.00-233760.94%
CFLT241018C000250002024-06-28 3:23PM EDT25.006.106.206.40+1.30+27.08%125259.96%
CFLT241018C000260002024-06-27 3:20PM EDT26.005.705.505.700.00-2410358.35%
CFLT241018C000270002024-06-27 12:08PM EDT27.004.604.905.100.00-84357.81%
CFLT241018C000280002024-06-27 1:49PM EDT28.004.404.304.600.00-97857.42%
CFLT241018C000290002024-06-27 3:58PM EDT29.004.233.804.00+0.23+5.75%34756.35%
CFLT241018C000300002024-06-27 3:27PM EDT30.003.503.403.600.00-3917656.93%
CFLT241018C000310002024-06-27 1:23PM EDT31.002.902.953.200.00-55356.52%
CFLT241018C000320002024-06-27 2:01PM EDT32.002.652.552.800.00-1663855.88%
CFLT241018C000330002024-06-27 1:23PM EDT33.002.202.202.400.00-635155.03%
CFLT241018C000340002024-06-27 1:11PM EDT34.001.901.902.100.00-1813154.81%
CFLT241018C000350002024-06-28 1:24PM EDT35.001.701.651.85+0.05+3.03%981,17054.88%
CFLT241018C000360002024-06-28 1:24PM EDT36.001.451.451.70+0.61+72.62%887255.71%
CFLT241018C000370002024-06-28 12:57PM EDT37.001.251.201.40-1.05-45.65%438654.37%
CFLT241018C000380002024-06-25 9:30AM EDT38.000.681.051.200.00-231054.32%
CFLT241018C000390002024-06-25 1:25PM EDT39.000.500.901.050.00-54054.35%
CFLT241018C000400002024-06-27 12:56PM EDT40.000.740.751.250.00-3277157.72%
CFLT241018C000410002024-05-13 9:39AM EDT41.001.000.550.650.00-112951.17%
CFLT241018C000420002024-05-31 10:07AM EDT42.000.350.550.700.00-345954.30%
CFLT241018C000430002024-06-05 3:45PM EDT43.000.350.450.600.00-53753.91%
CFLT241018C000440002024-05-10 1:29PM EDT44.000.800.200.250.00-12246.83%
CFLT241018C000450002024-06-21 2:49PM EDT45.000.200.300.500.00-12,20054.35%
CFLT241018C000500002024-05-31 1:53PM EDT50.000.150.100.350.00-3233356.35%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CFLT241018P000100002024-05-09 9:30AM EDT10.000.050.000.500.00-11121.29%
CFLT241018P000130002024-05-02 12:09PM EDT13.000.370.052.250.00-5394143.07%
CFLT241018P000150002024-06-28 12:58PM EDT15.000.130.301.25-0.27-67.50%8180107.52%
CFLT241018P000180002024-06-13 10:51AM EDT18.000.350.100.600.00-14866.60%
CFLT241018P000200002024-06-20 10:35AM EDT20.000.600.300.450.00-922156.06%
CFLT241018P000230002024-06-14 2:03PM EDT23.001.330.750.900.00-14,82352.78%
CFLT241018P000240002024-06-17 10:04AM EDT24.001.761.001.150.00-52952.49%
CFLT241018P000250002024-06-28 12:56PM EDT25.001.401.251.80-0.48-25.53%19655.25%
CFLT241018P000260002024-06-28 12:56PM EDT26.001.751.601.75-0.55-23.91%19351.22%
CFLT241018P000270002024-06-28 12:18PM EDT27.002.201.952.15+0.09+4.27%17050.71%
CFLT241018P000280002024-06-05 12:30PM EDT28.004.202.402.600.00-145950.64%
CFLT241018P000290002024-06-27 1:49PM EDT29.003.002.853.100.00-1118050.15%
CFLT241018P000300002024-06-14 11:34AM EDT30.004.503.403.600.00-11621951.27%
CFLT241018P000310002024-06-26 12:00PM EDT31.005.163.904.200.00-110351.25%
CFLT241018P000320002024-06-07 9:33AM EDT32.007.304.404.800.00-122050.56%
CFLT241018P000330002024-06-14 10:38AM EDT33.006.605.105.700.00-110153.96%
CFLT241018P000340002024-04-29 3:00PM EDT34.007.705.505.700.00-112042.07%
CFLT241018P000350002024-06-06 3:06PM EDT35.009.466.606.900.00-311049.46%
CFLT241018P000360002024-04-15 10:08AM EDT36.009.406.606.800.00-41030.62%
CFLT241018P000370002024-05-15 2:54PM EDT37.007.009.7010.400.00-609076.12%
CFLT241018P000380002024-04-24 9:52AM EDT38.0010.608.509.200.00-73546.19%
CFLT241018P000390002024-05-24 3:34PM EDT39.009.4010.8012.400.00-16175.61%
CFLT241018P000400002024-05-02 9:56AM EDT40.0013.0012.6015.300.00-19100.93%
CFLT241018P000410002024-06-20 9:51AM EDT41.0013.7011.5012.100.00-12052.00%
CFLT241018P000420002024-04-25 10:17AM EDT42.0014.3011.9013.300.00-12859.33%
CFLT241018P000430002024-03-27 9:56AM EDT43.0013.2014.1014.400.00-292960.55%
CFLT241018P000440002024-05-16 12:00PM EDT44.0012.4014.6016.800.00-1073.00%
CFLT241018P000450002024-05-28 9:54AM EDT45.0014.8015.0015.900.00-33055.37%
CFLT241018P000500002024-04-12 10:18AM EDT50.0020.5020.0020.700.00-5056.74%