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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CFLT260116C000030002024-03-11 3:51PM EDT3.0028.9524.5029.500.00-22132.91%
CFLT260116C000050002024-02-13 10:52AM EDT5.0025.5024.0029.000.00-10165.23%
CFLT260116C000080002024-04-01 3:56PM EDT8.0022.9219.0024.000.00-11130.57%
CFLT260116C000100002024-05-07 12:41PM EDT10.0019.6015.0020.000.00-13762.26%
CFLT260116C000130002024-03-04 1:20PM EDT13.0023.8018.7021.500.00-24103.17%
CFLT260116C000150002024-06-27 11:52AM EDT15.0016.3516.4019.400.00-420086.38%
CFLT260116C000180002024-06-25 2:50PM EDT18.0013.1014.9017.500.00-31984.18%
CFLT260116C000200002024-06-21 12:44PM EDT20.0011.5013.6016.000.00-520779.30%
CFLT260116C000230002024-06-14 10:32AM EDT23.0010.8511.9014.100.00-119174.77%
CFLT260116C000250002024-06-27 12:09PM EDT25.0010.5010.9012.000.00-2786168.59%
CFLT260116C000280002024-06-13 1:09PM EDT28.008.209.5010.200.00-15965.12%
CFLT260116C000300002024-06-28 9:57AM EDT30.009.088.6010.70+0.53+6.20%1527368.82%
CFLT260116C000320002024-06-13 1:43PM EDT32.006.907.809.000.00-2430364.37%
CFLT260116C000350002024-06-06 3:05PM EDT35.005.206.808.100.00-10020363.78%
CFLT260116C000370002024-06-26 9:57AM EDT37.005.006.208.000.00-318964.93%
CFLT260116C000400002024-06-28 12:59PM EDT40.005.305.306.60+1.11+26.49%1120061.84%
CFLT260116C000420002024-05-21 11:56AM EDT42.006.203.604.200.00-533450.57%
CFLT260116C000450002024-06-28 11:56AM EDT45.004.364.105.80+1.06+32.12%336561.71%
CFLT260116C000470002024-05-22 10:49AM EDT47.004.702.753.400.00-261350.68%
CFLT260116C000500002024-06-28 9:57AM EDT50.003.633.203.90+0.33+10.00%5028757.31%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CFLT260116P000050002023-11-06 4:02PM EDT5.000.900.001.350.00-68111.13%
CFLT260116P000080002024-04-10 2:36PM EDT8.000.400.100.800.00-23073.39%
CFLT260116P000100002024-02-07 2:15PM EDT10.001.100.351.600.00-13176.61%
CFLT260116P000130002024-02-27 2:19PM EDT13.001.091.202.000.00-1028671.73%
CFLT260116P000150002024-05-10 2:57PM EDT15.001.421.453.000.00-105470.70%
CFLT260116P000180002024-04-22 10:21AM EDT18.003.040.000.000.00-1012.50%
CFLT260116P000200002024-05-20 3:04PM EDT20.002.512.903.600.00-110458.94%
CFLT260116P000230002024-05-31 11:14AM EDT23.004.673.804.800.00-39155.70%
CFLT260116P000250002024-06-18 11:19AM EDT25.005.304.605.700.00-128754.18%
CFLT260116P000280002024-06-27 11:07AM EDT28.006.606.008.200.00-110255.97%
CFLT260116P000300002024-05-08 10:42AM EDT30.007.608.508.900.00-23758.47%
CFLT260116P000320002024-05-17 9:53AM EDT32.007.609.0010.600.00-18756.84%
CFLT260116P000350002024-05-24 9:50AM EDT35.009.7011.1012.600.00-22556.45%
CFLT260116P000370002024-05-07 9:57AM EDT37.0013.2011.4016.000.00-35359.02%
CFLT260116P000400002024-04-12 9:46AM EDT40.0014.5013.8016.500.00-191353.21%
CFLT260116P000420002024-05-10 12:13PM EDT42.0014.9017.2018.800.00-11761.87%
CFLT260116P000450002023-11-02 3:00PM EDT45.0029.1821.9023.300.00-4276.65%
CFLT260116P000500002023-11-03 3:14PM EDT50.0032.5026.3028.600.00-1081.25%