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
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CFLT241115C000180002024-06-10 1:53PM EDT18.009.3011.9014.000.00-232393.51%
CFLT241115C000200002024-06-21 12:48PM EDT20.008.139.3012.100.00-4573.14%
CFLT241115C000230002024-06-24 11:51AM EDT23.006.608.208.500.00-114867.43%
CFLT241115C000250002024-06-20 12:30PM EDT25.005.026.907.200.00-320466.21%
CFLT241115C000280002024-06-27 1:43PM EDT28.005.205.205.400.00-133663.65%
CFLT241115C000300002024-06-27 10:47AM EDT30.003.704.304.500.00-129363.38%
CFLT241115C000320002024-06-27 12:10PM EDT32.003.263.503.700.00-314662.70%
CFLT241115C000350002024-06-28 3:50PM EDT35.002.652.502.75+0.01+0.38%31,16361.72%
CFLT241115C000370002024-06-28 12:27PM EDT37.001.982.002.60+0.58+41.43%9187664.01%
CFLT241115C000400002024-06-28 1:26PM EDT40.001.401.401.600.00-1062360.40%
CFLT241115C000420002024-06-27 11:28AM EDT42.001.001.101.350.00-196760.64%
CFLT241115C000450002024-06-27 2:58PM EDT45.000.830.751.000.00-2025660.33%
CFLT241115C000470002024-06-04 10:00AM EDT47.000.400.550.800.00-12359.62%
CFLT241115C000500002024-06-10 3:58PM EDT50.000.230.350.600.00-233059.33%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CFLT241115P000150002024-04-10 12:55PM EDT15.000.450.051.250.00--2091.21%
CFLT241115P000180002024-06-28 12:51PM EDT18.000.450.350.50-0.05-10.00%111162.70%
CFLT241115P000200002024-06-17 1:34PM EDT20.000.950.600.800.00-5111560.64%
CFLT241115P000230002024-06-28 3:08PM EDT23.001.401.251.85+0.05+3.70%1837862.26%
CFLT241115P000250002024-06-28 2:10PM EDT25.002.001.902.150.00-18857.98%
CFLT241115P000280002024-06-26 11:54AM EDT28.004.003.103.400.00-124656.13%
CFLT241115P000300002024-06-26 11:25AM EDT30.005.204.104.400.00-619554.81%
CFLT241115P000320002024-06-27 1:22PM EDT32.005.505.305.600.00-919354.20%
CFLT241115P000350002024-05-31 3:12PM EDT35.0010.107.307.900.00-787354.66%
CFLT241115P000370002024-06-12 9:44AM EDT37.0010.208.809.100.00-3047251.56%
CFLT241115P000400002024-05-17 2:46PM EDT40.009.7312.0013.500.00-317272.75%
CFLT241115P000420002024-03-14 11:10AM EDT42.0013.0014.6014.900.00-242478.10%
CFLT241115P000450002024-03-25 3:46PM EDT45.0015.7016.8017.100.00-25372.02%
CFLT241115P000470002024-05-21 9:46AM EDT47.0015.7019.4020.800.00-1095.26%