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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CFLT250117C000025002023-11-02 3:49PM EDT2.5014.1519.6021.300.00-2350.00%
CFLT250117C000050002024-01-17 12:40PM EDT5.0017.5026.6031.500.00-16544.14%
CFLT250117C000075002024-02-21 2:24PM EDT7.5025.1122.1026.100.00-113211.43%
CFLT250117C000100002024-06-04 12:24PM EDT10.0016.2018.0022.000.00-10143104.10%
CFLT250117C000125002024-03-13 10:15AM EDT12.5020.5017.2019.200.00-225111.13%
CFLT250117C000150002024-06-10 12:39PM EDT15.0012.1014.9015.500.00-5418576.37%
CFLT250117C000175002024-06-03 2:11PM EDT17.509.6512.1013.500.00-24864.89%
CFLT250117C000200002024-06-27 12:11PM EDT20.0011.0010.7011.200.00-117765.72%
CFLT250117C000225002024-06-25 11:33AM EDT22.507.309.1010.300.00-197072.12%
CFLT250117C000240002024-06-27 10:11AM EDT24.007.108.108.300.00-1462.96%
CFLT250117C000250002024-06-27 1:46PM EDT25.007.507.407.700.00-186561.82%
CFLT250117C000260002024-06-28 11:25AM EDT26.007.006.907.10+1.00+16.67%2461.62%
CFLT250117C000270002024-06-27 3:05PM EDT27.006.506.306.500.00-321260.40%
CFLT250117C000300002024-06-28 10:18AM EDT30.005.254.805.10+0.25+5.00%69,64758.98%
CFLT250117C000310002024-06-13 11:24AM EDT31.003.604.404.600.00-5658.23%
CFLT250117C000320002024-06-27 1:46PM EDT32.004.034.004.200.00-224457.74%
CFLT250117C000330002024-06-21 3:11PM EDT33.002.563.703.900.00-2058.11%
CFLT250117C000340002024-06-21 11:03AM EDT34.002.313.303.600.00-115157.59%
CFLT250117C000350002024-06-28 3:08PM EDT35.003.003.003.20-0.09-2.91%345456.81%
CFLT250117C000360002024-06-26 10:55AM EDT36.002.102.702.950.00-2013056.62%
CFLT250117C000370002024-06-07 11:56AM EDT37.001.502.502.650.00-171856.47%
CFLT250117C000380002024-06-06 1:22PM EDT38.002.252.252.45+0.90+66.67%4449356.40%
CFLT250117C000390002024-05-30 3:30PM EDT39.001.562.052.200.00-1156.08%
CFLT250117C000400002024-06-28 11:43AM EDT40.001.951.852.00+0.18+10.17%541,15755.86%
CFLT250117C000420002024-06-27 12:59PM EDT42.001.481.501.650.00-134155.42%
CFLT250117C000450002024-06-13 3:56PM EDT45.000.901.051.300.00-291455.13%
CFLT250117C000470002024-05-17 2:37PM EDT47.001.650.350.800.00-312151.95%
CFLT250117C000500002024-06-26 3:10PM EDT50.000.450.600.800.00-112,70154.35%
CFLT250117C000550002024-06-27 12:14PM EDT55.000.380.350.500.00-567854.05%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CFLT250117P000025002024-05-30 9:30AM EDT2.500.100.000.050.00-146140.63%
CFLT250117P000050002024-06-20 1:25PM EDT5.000.050.000.050.00--126100.00%
CFLT250117P000075002024-06-20 10:32AM EDT7.500.050.001.200.00-42372138.38%
CFLT250117P000100002024-06-27 3:40PM EDT10.000.150.050.100.00-15572.27%
CFLT250117P000125002024-06-27 3:40PM EDT12.500.200.050.700.00-127380.18%
CFLT250117P000150002024-04-23 1:50PM EDT15.000.680.000.000.00-2542325.00%
CFLT250117P000175002024-06-14 12:54PM EDT17.500.790.500.600.00-159958.55%
CFLT250117P000200002024-06-28 10:57AM EDT20.000.950.851.00-0.25-20.83%1017555.54%
CFLT250117P000225002024-06-26 1:24PM EDT22.501.921.451.600.00-12,14053.93%
CFLT250117P000240002024-05-31 9:59AM EDT24.002.801.902.050.00-12052.91%
CFLT250117P000250002024-06-28 2:56PM EDT25.002.352.252.40-0.73-23.70%1113052.32%
CFLT250117P000270002024-06-25 9:44AM EDT27.004.003.003.200.00-130650.83%
CFLT250117P000280002024-05-20 2:38PM EDT28.003.104.304.500.00--660.45%
CFLT250117P000290002024-06-04 10:08AM EDT29.005.704.004.200.00-81450.39%
CFLT250117P000300002024-06-21 3:45PM EDT30.005.904.504.700.00-917850.68%
CFLT250117P000310002024-06-07 3:22PM EDT31.007.105.105.300.00-4831450.59%
CFLT250117P000320002024-06-04 12:56PM EDT32.007.905.705.900.00-73,17250.15%
CFLT250117P000330002024-06-17 11:32AM EDT33.007.706.306.600.00-10812450.46%
CFLT250117P000340002024-06-04 10:21AM EDT34.009.106.907.200.00-606049.32%
CFLT250117P000350002024-06-27 1:48PM EDT35.007.807.607.900.00-220248.98%
CFLT250117P000370002024-05-10 3:54PM EDT37.009.4011.8012.000.00-627678.10%
CFLT250117P000400002024-05-31 12:21PM EDT40.0014.1011.4012.400.00-264255.96%
CFLT250117P000420002024-06-21 3:50PM EDT42.0015.3013.1013.500.00-21347.36%
CFLT250117P000450002024-05-10 12:19PM EDT45.0015.3018.4019.800.00-86387.70%
CFLT250117P000470002024-05-16 1:11PM EDT47.0015.7017.6019.600.00-31657.79%
CFLT250117P000500002024-04-01 11:46AM EDT50.0020.9021.5021.700.00-1362.40%
CFLT250117P000550002023-10-30 12:59PM EDT55.0028.1932.9034.600.00-10158.64%