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 April 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CFLT250417C000130002024-03-14 9:51AM EDT13.0019.4516.0017.400.00-1053.91%
CFLT250417C000150002024-05-09 3:07PM EDT15.0017.0010.9015.000.00-11357.52%
CFLT250417C000170002024-04-19 2:28PM EDT17.0012.330.000.000.00-100.00%
CFLT250417C000200002024-06-20 2:07PM EDT20.009.2011.6013.200.00-117076.54%
CFLT250417C000230002024-06-17 2:56PM EDT23.008.539.6010.000.00-231464.87%
CFLT250417C000250002024-06-25 11:20AM EDT25.007.008.408.900.00-159763.79%
CFLT250417C000280002024-06-10 9:43AM EDT28.004.806.808.000.00-114365.19%
CFLT250417C000300002024-06-25 11:20AM EDT30.004.705.907.400.00-14856765.63%
CFLT250417C000320002024-06-28 9:57AM EDT32.005.405.105.50+1.40+35.00%352259.47%
CFLT250417C000350002024-06-27 1:43PM EDT35.004.104.004.30-0.10-2.38%126957.32%
CFLT250417C000370002024-06-28 10:10AM EDT37.003.702.553.80+1.50+68.18%147252.92%
CFLT250417C000400002024-06-28 1:27PM EDT40.002.602.653.30+0.95+57.58%1019157.37%
CFLT250417C000420002024-05-30 11:34AM EDT42.001.752.203.200.00-219858.37%
CFLT250417C000450002024-06-25 3:56PM EDT45.001.221.652.300.00-149955.59%
CFLT250417C000470002024-06-10 11:27AM EDT47.000.751.351.700.00-5021,25553.20%
CFLT250417C000500002024-06-27 1:10PM EDT50.001.101.051.500.00-10124953.93%
Putsfor17 April 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CFLT250417P000050002023-11-15 10:59AM EDT5.000.200.000.250.00-15105.86%
CFLT250417P000080002023-11-21 3:08PM EDT8.000.660.000.000.00--1325.00%
CFLT250417P000100002023-12-20 4:30PM EDT10.000.750.750.900.00-1313101.17%
CFLT250417P000130002024-05-23 9:42AM EDT13.000.300.151.750.00-11683.01%
CFLT250417P000150002024-05-10 1:51PM EDT15.000.620.751.600.00-23076.29%
CFLT250417P000170002024-06-24 2:23PM EDT17.001.180.650.950.00-2306,06857.08%
CFLT250417P000200002024-05-30 3:51PM EDT20.001.781.151.700.00-106454.81%
CFLT250417P000230002024-06-20 11:16AM EDT23.002.902.102.550.00-715353.13%
CFLT250417P000250002024-06-27 10:01AM EDT25.003.302.903.200.00-2753251.81%
CFLT250417P000280002024-03-07 11:26AM EDT28.004.755.605.800.00-26063.48%
CFLT250417P000300002024-06-14 3:04PM EDT30.006.245.205.600.00-202550.85%
CFLT250417P000320002024-04-23 9:34AM EDT32.008.300.000.000.00-19320.00%
CFLT250417P000350002024-06-25 9:59AM EDT35.009.707.408.600.00-19947.60%
CFLT250417P000370002024-06-24 9:57AM EDT37.0011.109.6010.000.00-323246.58%
CFLT250417P000400002024-05-31 12:21PM EDT40.0014.2411.2014.500.00-1219551.34%
CFLT250417P000420002024-05-22 10:40AM EDT42.0012.2014.5016.200.00-130260.25%
CFLT250417P000450002024-05-10 9:46AM EDT45.0015.2018.9021.500.00-17625183.76%
CFLT250417P000470002024-02-27 12:41PM EDT47.0015.8017.8018.300.00-10310443.75%
CFLT250417P000500002024-05-03 10:20AM EDT50.0022.2022.1026.500.00-13082.62%