Confluent, Inc. (CFLT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT260116C00003000 | 2024-03-11 3:51PM EDT | 3.00 | 28.95 | 24.50 | 29.50 | 0.00 | - | 2 | 2 | 132.91% |
| CFLT260116C00005000 | 2024-02-13 10:52AM EDT | 5.00 | 25.50 | 24.00 | 29.00 | 0.00 | - | 1 | 0 | 165.23% |
| CFLT260116C00008000 | 2024-04-01 3:56PM EDT | 8.00 | 22.92 | 19.00 | 24.00 | 0.00 | - | 1 | 1 | 130.57% |
| CFLT260116C00010000 | 2024-05-07 12:41PM EDT | 10.00 | 19.60 | 15.00 | 20.00 | 0.00 | - | 1 | 37 | 62.26% |
| CFLT260116C00013000 | 2024-03-04 1:20PM EDT | 13.00 | 23.80 | 18.70 | 21.50 | 0.00 | - | 2 | 4 | 103.17% |
| CFLT260116C00015000 | 2024-06-27 11:52AM EDT | 15.00 | 16.35 | 16.40 | 19.40 | 0.00 | - | 4 | 200 | 86.38% |
| CFLT260116C00018000 | 2024-06-25 2:50PM EDT | 18.00 | 13.10 | 14.90 | 17.50 | 0.00 | - | 3 | 19 | 84.18% |
| CFLT260116C00020000 | 2024-06-21 12:44PM EDT | 20.00 | 11.50 | 13.60 | 16.00 | 0.00 | - | 5 | 207 | 79.30% |
| CFLT260116C00023000 | 2024-06-14 10:32AM EDT | 23.00 | 10.85 | 11.90 | 14.10 | 0.00 | - | 1 | 191 | 74.77% |
| CFLT260116C00025000 | 2024-06-27 12:09PM EDT | 25.00 | 10.50 | 10.90 | 12.00 | 0.00 | - | 27 | 861 | 68.59% |
| CFLT260116C00028000 | 2024-06-13 1:09PM EDT | 28.00 | 8.20 | 9.50 | 10.20 | 0.00 | - | 1 | 59 | 65.12% |
| CFLT260116C00030000 | 2024-06-28 9:57AM EDT | 30.00 | 9.08 | 8.60 | 10.70 | +0.53 | +6.20% | 15 | 273 | 68.82% |
| CFLT260116C00032000 | 2024-06-13 1:43PM EDT | 32.00 | 6.90 | 7.80 | 9.00 | 0.00 | - | 24 | 303 | 64.37% |
| CFLT260116C00035000 | 2024-06-06 3:05PM EDT | 35.00 | 5.20 | 6.80 | 8.10 | 0.00 | - | 100 | 203 | 63.78% |
| CFLT260116C00037000 | 2024-06-26 9:57AM EDT | 37.00 | 5.00 | 6.20 | 8.00 | 0.00 | - | 3 | 189 | 64.93% |
| CFLT260116C00040000 | 2024-06-28 12:59PM EDT | 40.00 | 5.30 | 5.30 | 6.60 | +1.11 | +26.49% | 11 | 200 | 61.84% |
| CFLT260116C00042000 | 2024-05-21 11:56AM EDT | 42.00 | 6.20 | 3.60 | 4.20 | 0.00 | - | 5 | 334 | 50.57% |
| CFLT260116C00045000 | 2024-06-28 11:56AM EDT | 45.00 | 4.36 | 4.10 | 5.80 | +1.06 | +32.12% | 3 | 365 | 61.71% |
| CFLT260116C00047000 | 2024-05-22 10:49AM EDT | 47.00 | 4.70 | 2.75 | 3.40 | 0.00 | - | 2 | 613 | 50.68% |
| CFLT260116C00050000 | 2024-06-28 9:57AM EDT | 50.00 | 3.63 | 3.20 | 3.90 | +0.33 | +10.00% | 50 | 287 | 57.31% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT260116P00005000 | 2023-11-06 4:02PM EDT | 5.00 | 0.90 | 0.00 | 1.35 | 0.00 | - | 6 | 8 | 111.13% |
| CFLT260116P00008000 | 2024-04-10 2:36PM EDT | 8.00 | 0.40 | 0.10 | 0.80 | 0.00 | - | 2 | 30 | 73.39% |
| CFLT260116P00010000 | 2024-02-07 2:15PM EDT | 10.00 | 1.10 | 0.35 | 1.60 | 0.00 | - | 1 | 31 | 76.61% |
| CFLT260116P00013000 | 2024-02-27 2:19PM EDT | 13.00 | 1.09 | 1.20 | 2.00 | 0.00 | - | 10 | 286 | 71.73% |
| CFLT260116P00015000 | 2024-05-10 2:57PM EDT | 15.00 | 1.42 | 1.45 | 3.00 | 0.00 | - | 10 | 54 | 70.70% |
| CFLT260116P00018000 | 2024-04-22 10:21AM EDT | 18.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CFLT260116P00020000 | 2024-05-20 3:04PM EDT | 20.00 | 2.51 | 2.90 | 3.60 | 0.00 | - | 1 | 104 | 58.94% |
| CFLT260116P00023000 | 2024-05-31 11:14AM EDT | 23.00 | 4.67 | 3.80 | 4.80 | 0.00 | - | 3 | 91 | 55.70% |
| CFLT260116P00025000 | 2024-06-18 11:19AM EDT | 25.00 | 5.30 | 4.60 | 5.70 | 0.00 | - | 1 | 287 | 54.18% |
| CFLT260116P00028000 | 2024-06-27 11:07AM EDT | 28.00 | 6.60 | 6.00 | 8.20 | 0.00 | - | 1 | 102 | 55.97% |
| CFLT260116P00030000 | 2024-05-08 10:42AM EDT | 30.00 | 7.60 | 8.50 | 8.90 | 0.00 | - | 2 | 37 | 58.47% |
| CFLT260116P00032000 | 2024-05-17 9:53AM EDT | 32.00 | 7.60 | 9.00 | 10.60 | 0.00 | - | 1 | 87 | 56.84% |
| CFLT260116P00035000 | 2024-05-24 9:50AM EDT | 35.00 | 9.70 | 11.10 | 12.60 | 0.00 | - | 2 | 25 | 56.45% |
| CFLT260116P00037000 | 2024-05-07 9:57AM EDT | 37.00 | 13.20 | 11.40 | 16.00 | 0.00 | - | 3 | 53 | 59.02% |
| CFLT260116P00040000 | 2024-04-12 9:46AM EDT | 40.00 | 14.50 | 13.80 | 16.50 | 0.00 | - | 19 | 13 | 53.21% |
| CFLT260116P00042000 | 2024-05-10 12:13PM EDT | 42.00 | 14.90 | 17.20 | 18.80 | 0.00 | - | 1 | 17 | 61.87% |
| CFLT260116P00045000 | 2023-11-02 3:00PM EDT | 45.00 | 29.18 | 21.90 | 23.30 | 0.00 | - | 4 | 2 | 76.65% |
| CFLT260116P00050000 | 2023-11-03 3:14PM EDT | 50.00 | 32.50 | 26.30 | 28.60 | 0.00 | - | 1 | 0 | 81.25% |
© 2024 Yahoo. All rights reserved.