Canada markets closed

Confluent, Inc. (CFLT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
27.77-0.08 (-0.29%)
At close: 04:00PM EDT
28.10 +0.33 (+1.19%)
After hours: 07:15PM EDT
In The Money
Show:ListStraddle
CallsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CFLT241018C000080002024-02-08 10:51AM EDT8.0023.4023.3026.900.00-1010444.14%
CFLT241018C000100002024-04-15 1:50PM EDT10.0018.9021.4024.200.00-111338.96%
CFLT241018C000150002024-05-02 3:24PM EDT15.0013.8410.9013.300.00-31685.35%
CFLT241018C000180002024-04-18 11:21AM EDT18.0011.3014.3016.300.00-2030192.19%
CFLT241018C000200002024-06-12 9:30AM EDT20.007.707.708.900.00-144152.44%
CFLT241018C000230002024-06-07 2:10PM EDT23.005.106.406.600.00-17061.47%
CFLT241018C000240002024-06-05 2:21PM EDT24.004.905.205.900.00-233755.23%
CFLT241018C000250002024-06-12 3:57PM EDT25.005.405.105.300.00-826959.35%
CFLT241018C000260002024-06-11 12:36PM EDT26.003.644.504.700.00-110458.15%
CFLT241018C000270002024-06-12 10:21AM EDT27.004.224.004.200.00-33757.96%
CFLT241018C000280002024-06-14 11:20AM EDT28.003.733.603.70-0.01-0.27%215757.86%
CFLT241018C000290002024-06-06 11:22AM EDT29.002.353.103.300.00-64257.13%
CFLT241018C000300002024-06-14 2:03PM EDT30.002.752.752.90+0.12+4.56%11815756.96%
CFLT241018C000310002024-06-10 10:31AM EDT31.001.802.453.000.00-25260.50%
CFLT241018C000320002024-06-13 3:25PM EDT32.002.102.102.800.00-18058760.84%
CFLT241018C000330002024-06-13 12:36PM EDT33.001.701.851.950.00-1035656.27%
CFLT241018C000340002024-05-30 3:30PM EDT34.001.521.601.700.00-3512955.96%
CFLT241018C000350002024-06-14 12:17PM EDT35.001.401.351.50+0.10+7.69%131,16755.62%
CFLT241018C000360002024-06-06 3:17PM EDT36.000.841.201.300.00-17255.71%
CFLT241018C000370002024-05-22 3:41PM EDT37.002.301.001.150.00-338655.40%
CFLT241018C000380002024-06-14 3:27PM EDT38.000.950.901.00+0.13+15.85%131055.69%
CFLT241018C000390002024-06-12 1:39PM EDT39.000.800.750.900.00-13555.64%
CFLT241018C000400002024-06-03 9:45AM EDT40.000.500.600.750.00-2073954.59%
CFLT241018C000410002024-05-13 9:39AM EDT41.001.000.550.650.00-112955.03%
CFLT241018C000420002024-05-31 10:07AM EDT42.000.350.450.600.00-345955.18%
CFLT241018C000430002024-06-05 3:45PM EDT43.000.350.350.500.00-53754.20%
CFLT241018C000440002024-05-10 1:29PM EDT44.000.800.200.250.00-12249.71%
CFLT241018C000450002024-06-11 10:17AM EDT45.000.200.250.400.00-62,20154.59%
CFLT241018C000500002024-05-31 1:53PM EDT50.000.150.050.950.00-3233369.43%
PutsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CFLT241018P000100002024-05-09 9:30AM EDT10.000.050.000.500.00-11109.77%
CFLT241018P000130002024-05-02 12:09PM EDT13.000.370.052.250.00-5394129.30%
CFLT241018P000150002024-04-01 10:49AM EDT15.000.400.300.400.00-118076.37%
CFLT241018P000180002024-06-13 10:51AM EDT18.000.350.300.400.00-14857.42%
CFLT241018P000200002024-06-04 11:29AM EDT20.000.850.550.700.00-922155.47%
CFLT241018P000230002024-06-14 2:03PM EDT23.001.331.251.35+0.03+2.31%14,82252.83%
CFLT241018P000240002024-06-10 11:57AM EDT24.002.091.601.700.00-42952.83%
CFLT241018P000250002024-06-14 3:01PM EDT25.002.051.952.05+0.02+0.99%267651.93%
CFLT241018P000260002024-06-13 10:52AM EDT26.002.452.202.500.00-19350.29%
CFLT241018P000270002024-06-12 9:49AM EDT27.002.752.852.950.00-18151.15%
CFLT241018P000280002024-06-05 12:30PM EDT28.004.203.303.500.00-145950.44%
CFLT241018P000290002024-06-14 11:29AM EDT29.003.903.904.10-0.90-18.75%5117950.54%
CFLT241018P000300002024-06-14 11:34AM EDT30.004.504.504.70-1.05-18.92%11618451.51%
CFLT241018P000310002024-06-13 12:09PM EDT31.005.404.805.300.00-3210450.29%
CFLT241018P000320002024-06-07 9:33AM EDT32.007.305.806.000.00-122050.00%
CFLT241018P000330002024-06-14 10:38AM EDT33.006.606.507.40-1.48-18.32%110153.32%
CFLT241018P000340002024-04-29 3:00PM EDT34.007.705.505.700.00-11200.00%
CFLT241018P000350002024-06-06 3:06PM EDT35.009.468.108.300.00-311049.12%
CFLT241018P000360002024-04-15 10:08AM EDT36.009.406.606.800.00-4100.00%
CFLT241018P000370002024-05-15 2:54PM EDT37.007.009.7010.400.00-609050.15%
CFLT241018P000380002024-04-24 9:52AM EDT38.0010.608.509.200.00-7350.00%
CFLT241018P000390002024-05-24 3:34PM EDT39.009.4011.5011.900.00-16152.05%
CFLT241018P000400002024-05-02 9:56AM EDT40.0013.0012.6015.300.00-1976.22%
CFLT241018P000410002024-05-03 9:59AM EDT41.0013.2014.6015.400.00-11979.81%
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 EDT44.0012.4014.6016.800.00-1060.64%
CFLT241018P000450002024-05-28 9:54AM EDT45.0014.8016.0017.400.00-33047.75%
CFLT241018P000500002024-04-12 10:18AM EDT50.0020.5020.0020.700.00-500.00%