Canada markets close in 1 hour 28 minutes

Confluent, Inc. (CFLT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
27.53+0.41 (+1.53%)
As of 02:32PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CFLT241018C000080002024-02-08 10:51AM EDT8.0023.4023.3026.900.00-1010483.20%
CFLT241018C000100002024-04-15 1:50PM EDT10.0018.9021.4024.200.00-111366.02%
CFLT241018C000150002024-05-02 3:24PM EDT15.0013.8410.9013.300.00-31698.93%
CFLT241018C000180002024-04-18 11:21AM EDT18.0011.3014.3016.300.00-2030206.10%
CFLT241018C000200002024-06-12 9:30AM EDT20.007.708.308.600.00-144165.72%
CFLT241018C000230002024-06-07 2:10PM EDT23.005.105.906.200.00-17058.69%
CFLT241018C000240002024-06-05 2:21PM EDT24.004.905.305.500.00-233758.20%
CFLT241018C000250002024-06-26 11:34AM EDT25.004.804.704.900.00-225257.79%
CFLT241018C000260002024-06-21 10:12AM EDT26.003.804.204.300.00-110557.45%
CFLT241018C000270002024-06-25 3:48PM EDT27.003.403.603.80+0.01+0.29%135056.35%
CFLT241018C000280002024-06-25 3:55PM EDT28.003.003.203.30-0.30-9.09%67856.15%
CFLT241018C000290002024-06-25 9:30AM EDT29.002.582.752.90-0.01-0.39%24455.66%
CFLT241018C000300002024-06-26 11:59AM EDT30.002.432.302.50+0.29+13.55%9120054.49%
CFLT241018C000310002024-06-18 2:43PM EDT31.002.432.052.150.00-25354.71%
CFLT241018C000320002024-06-26 1:20PM EDT32.001.771.751.85+0.17+10.62%1061254.32%
CFLT241018C000330002024-06-21 2:04PM EDT33.001.341.501.600.00-135654.20%
CFLT241018C000340002024-05-30 3:30PM EDT34.001.521.251.400.00-3512953.98%
CFLT241018C000350002024-06-26 1:54PM EDT35.001.101.051.20+0.10+10.00%41,16453.69%
CFLT241018C000360002024-06-06 3:17PM EDT36.000.840.901.000.00-17253.37%
CFLT241018C000370002024-05-22 3:41PM EDT37.002.300.700.850.00-338652.49%
CFLT241018C000380002024-06-25 9:30AM EDT38.000.680.650.75-0.27-28.42%231053.52%
CFLT241018C000390002024-06-25 1:25PM EDT39.000.500.550.65-0.04-7.41%54053.61%
CFLT241018C000400002024-06-24 3:26PM EDT40.000.500.450.600.00-274154.00%
CFLT241018C000410002024-05-13 9:39AM EDT41.001.000.550.650.00-112958.55%
CFLT241018C000420002024-05-31 10:07AM EDT42.000.350.300.400.00-345952.93%
CFLT241018C000430002024-06-05 3:45PM EDT43.000.350.250.350.00-53753.03%
CFLT241018C000440002024-05-10 1:29PM EDT44.000.800.200.250.00-12251.76%
CFLT241018C000450002024-06-21 2:49PM EDT45.000.200.150.300.00-12,20053.52%
CFLT241018C000500002024-05-31 1:53PM EDT50.000.150.050.500.00-3233364.45%
PutsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CFLT241018P000100002024-05-09 9:30AM EDT10.000.050.000.500.00-11114.26%
CFLT241018P000130002024-05-02 12:09PM EDT13.000.370.052.250.00-5394134.47%
CFLT241018P000150002024-04-01 10:49AM EDT15.000.400.300.400.00-118079.20%
CFLT241018P000180002024-06-13 10:51AM EDT18.000.350.250.350.00-14856.93%
CFLT241018P000200002024-06-20 10:35AM EDT20.000.600.450.550.00-922153.03%
CFLT241018P000230002024-06-14 2:03PM EDT23.001.331.101.200.00-14,82350.93%
CFLT241018P000240002024-06-17 10:04AM EDT24.001.761.401.550.00-52950.64%
CFLT241018P000250002024-06-24 12:42PM EDT25.001.881.801.900.00-259650.29%
CFLT241018P000260002024-06-26 1:30PM EDT26.002.302.202.35-0.15-6.12%49351.17%
CFLT241018P000270002024-06-12 9:49AM EDT27.002.752.702.800.00-18150.29%
CFLT241018P000280002024-06-05 12:30PM EDT28.004.203.203.400.00-145951.03%
CFLT241018P000290002024-06-21 9:36AM EDT29.004.403.703.900.00-118049.37%
CFLT241018P000300002024-06-14 11:34AM EDT30.004.504.204.600.00-11621950.17%
CFLT241018P000310002024-06-26 12:00PM EDT31.005.165.005.20-0.24-4.44%110448.58%
CFLT241018P000320002024-06-07 9:33AM EDT32.007.305.705.900.00-122047.97%
CFLT241018P000330002024-06-14 10:38AM EDT33.006.606.406.700.00-110148.49%
CFLT241018P000340002024-04-29 3:00PM EDT34.007.705.505.700.00-11200.00%
CFLT241018P000350002024-06-06 3:06PM EDT35.009.468.108.300.00-311047.71%
CFLT241018P000360002024-04-15 10:08AM EDT36.009.406.606.800.00-4100.00%
CFLT241018P000370002024-05-15 2:54PM EDT37.007.009.7010.400.00-609056.15%
CFLT241018P000380002024-04-24 9:52AM EDT38.0010.608.509.200.00-7350.00%
CFLT241018P000390002024-05-24 3:34PM EDT39.009.4010.8012.400.00-16161.91%
CFLT241018P000400002024-05-02 9:56AM EDT40.0013.0012.6015.300.00-1976.39%
CFLT241018P000410002024-06-20 9:51AM EDT41.0013.7013.3013.900.00-12053.66%
CFLT241018P000420002024-04-25 10:17AM EDT42.0014.3011.9013.300.00-1280.00%
CFLT241018P000430002024-03-27 9:56AM EDT43.0013.2014.1014.400.00-29290.00%
CFLT241018P000440002024-05-16 12:00PM EDT44.0012.4014.6016.800.00-1056.45%
CFLT241018P000450002024-05-28 9:54AM EDT45.0014.8017.0019.400.00-33071.29%
CFLT241018P000500002024-04-12 10:18AM EDT50.0020.5020.0020.700.00-500.00%