NasdaqGS - Nasdaq Real Time Price USD
Confluent, Inc. (CFLT)
As of 11:20 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT241018C00008000 | 2/8/2024 2:51 PM | 8 | 23.40 | 23.30 | 26.90 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| CFLT241018C00010000 | 9/18/2024 7:48 PM | 10 | 10.50 | 12.10 | 12.70 | 0.00 | 0.00% | 2 | 21 | 593.75% |
| CFLT241018C00011000 | 10/3/2024 2:42 PM | 11 | 7.70 | 10.80 | 11.80 | 0.00 | 0.00% | 2 | 9 | 471.88% |
| CFLT241018C00012000 | 9/16/2024 2:31 PM | 12 | 8.30 | 10.10 | 11.50 | 0.00 | 0.00% | 1 | 6 | 625.00% |
| CFLT241018C00013000 | 9/16/2024 2:31 PM | 13 | 7.30 | 9.00 | 9.40 | 0.00 | 0.00% | - | 4 | 296.88% |
| CFLT241018C00015000 | 10/2/2024 1:42 PM | 15 | 3.90 | 7.10 | 7.40 | 0.00 | 0.00% | 15 | 16 | 261.72% |
| CFLT241018C00016000 | 10/4/2024 2:29 PM | 16 | 3.70 | 6.10 | 6.40 | 0.00 | 0.00% | 10 | 4 | 225.00% |
| CFLT241018C00018000 | 10/14/2024 7:53 PM | 18 | 4.35 | 4.10 | 4.40 | 0.00 | 0.00% | 1 | 70 | 156.25% |
| CFLT241018C00019000 | 10/15/2024 6:20 PM | 19 | 3.90 | 3.20 | 3.50 | 0.00 | 0.00% | 20 | 314 | 152.73% |
| CFLT241018C00020000 | 10/15/2024 6:34 PM | 20 | 2.44 | 2.25 | 2.40 | -0.53 | -17.85% | 1 | 693 | 109.77% |
| CFLT241018C00021000 | 10/15/2024 5:55 PM | 21 | 1.92 | 1.25 | 1.35 | 0.00 | 0.00% | 2 | 565 | 67.97% |
| CFLT241018C00022000 | 10/16/2024 2:41 PM | 22 | 0.52 | 0.45 | 0.50 | -0.33 | -39.76% | 3 | 419 | 51.95% |
| CFLT241018C00023000 | 10/16/2024 2:26 PM | 23 | 0.10 | 0.10 | 0.15 | -0.31 | -75.61% | 1,001 | 3,584 | 51.17% |
| CFLT241018C00024000 | 10/15/2024 6:34 PM | 24 | 0.13 | 0.00 | 0.05 | 0.00 | 0.00% | 68 | 1,002 | 53.91% |
| CFLT241018C00025000 | 10/16/2024 1:37 PM | 25 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 2,151 | 75.00% |
| CFLT241018C00026000 | 9/19/2024 6:57 PM | 26 | 0.09 | 0.00 | 0.25 | -0.01 | -10.00% | 1 | 248 | 133.20% |
| CFLT241018C00027000 | 9/3/2024 6:57 PM | 27 | 0.11 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 185 | 112.50% |
| CFLT241018C00028000 | 10/14/2024 3:14 PM | 28 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 97 | 157.03% |
| CFLT241018C00029000 | 9/24/2024 2:17 PM | 29 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 111 | 145.31% |
| CFLT241018C00030000 | 9/26/2024 5:15 PM | 30 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 410 | 251.56% |
| CFLT241018C00031000 | 9/16/2024 1:34 PM | 31 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 15 | 142 | 270.31% |
| CFLT241018C00032000 | 10/10/2024 2:39 PM | 32 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 700 | 288.28% |
| CFLT241018C00033000 | 9/16/2024 1:34 PM | 33 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 382 | 305.47% |
| CFLT241018C00034000 | 10/2/2024 7:59 PM | 34 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 16 | 141 | 212.50% |
| CFLT241018C00035000 | 10/10/2024 4:58 PM | 35 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 31 | 1,175 | 337.11% |
| CFLT241018C00036000 | 9/19/2024 6:40 PM | 36 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 100 | 228 | 352.34% |
| CFLT241018C00037000 | 9/20/2024 6:07 PM | 37 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 196 | 490 | 246.88% |
| CFLT241018C00038000 | 9/18/2024 3:53 PM | 38 | 0.06 | 0.00 | 0.50 | 0.00 | 0.00% | 6 | 328 | 380.47% |
| CFLT241018C00039000 | 9/23/2024 4:59 PM | 39 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 37 | 393.75% |
| CFLT241018C00040000 | 10/16/2024 1:30 PM | 40 | 0.10 | 0.00 | 0.05 | -0.02 | -16.67% | 200 | 928 | 278.13% |
| CFLT241018C00041000 | 9/16/2024 3:30 PM | 41 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 129 | 418.75% |
| CFLT241018C00042000 | 10/9/2024 5:38 PM | 42 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 7 | 454 | 430.47% |
| CFLT241018C00043000 | 9/19/2024 2:12 PM | 43 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 53 | 356 | 306.25% |
| CFLT241018C00044000 | 9/13/2024 1:40 PM | 44 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 14 | 30 | 346.88% |
| CFLT241018C00045000 | 9/26/2024 5:29 PM | 45 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2,191 | 325.00% |
| CFLT241018C00050000 | 7/22/2024 6:38 PM | 50 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 333 | 514.84% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CFLT241018P00010000 | 8/20/2024 4:47 PM | 10 | 0.08 | 0.00 | 0.35 | 0.00 | 0.00% | 15 | 27 | 553.13% |
| CFLT241018P00013000 | 9/17/2024 1:54 PM | 13 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 15 | 394 | 427.34% |
| CFLT241018P00015000 | 10/4/2024 1:30 PM | 15 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 62 | 411 | 209.38% |
| CFLT241018P00016000 | 10/11/2024 1:30 PM | 16 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 5 | 288.28% |
| CFLT241018P00017000 | 10/2/2024 7:00 PM | 17 | 0.18 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 192 | 246.88% |
| CFLT241018P00018000 | 10/14/2024 4:44 PM | 18 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2,336 | 121.88% |
| CFLT241018P00019000 | 10/14/2024 2:01 PM | 19 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 1,427 | 166.80% |
| CFLT241018P00020000 | 10/14/2024 2:51 PM | 20 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 1,573 | 67.19% |
| CFLT241018P00021000 | 10/15/2024 5:29 PM | 21 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 14 | 393 | 60.16% |
| CFLT241018P00022000 | 10/15/2024 6:24 PM | 22 | 0.12 | 0.20 | 0.30 | 0.00 | 0.00% | 16 | 306 | 46.88% |
| CFLT241018P00023000 | 10/15/2024 6:24 PM | 23 | 0.49 | 0.80 | 0.90 | 0.00 | 0.00% | 150 | 2,261 | 39.06% |
| CFLT241018P00024000 | 10/11/2024 5:43 PM | 24 | 1.81 | 1.70 | 1.80 | 0.00 | 0.00% | 1 | 9 | 0.00% |
| CFLT241018P00025000 | 10/2/2024 2:37 PM | 25 | 5.96 | 2.65 | 3.00 | 0.00 | 0.00% | 24 | 19 | 117.19% |
| CFLT241018P00026000 | 9/20/2024 3:35 PM | 26 | 6.00 | 3.40 | 4.10 | 0.00 | 0.00% | 8 | 9 | 164.84% |
| CFLT241018P00027000 | 10/11/2024 1:42 PM | 27 | 4.50 | 4.60 | 4.90 | 0.00 | 0.00% | 1 | 40 | 132.03% |
| CFLT241018P00028000 | 7/31/2024 4:21 PM | 28 | 4.60 | 4.90 | 7.00 | 0.00 | 0.00% | 5 | 59 | 171.09% |
| CFLT241018P00029000 | 8/22/2024 6:19 PM | 29 | 7.50 | 8.60 | 9.20 | 0.00 | 0.00% | 13 | 22 | 516.99% |
| CFLT241018P00030000 | 8/13/2024 3:18 PM | 30 | 9.13 | 10.30 | 11.90 | 0.00 | 0.00% | 2 | 44 | 698.83% |
| CFLT241018P00031000 | 7/18/2024 7:49 PM | 31 | 7.51 | 8.60 | 9.80 | 0.00 | 0.00% | 1 | 99 | 297.66% |
| CFLT241018P00032000 | 7/18/2024 6:20 PM | 32 | 8.30 | 9.20 | 12.00 | 0.00 | 0.00% | 4 | 0 | 397.27% |
| CFLT241018P00033000 | 8/1/2024 6:49 PM | 33 | 12.20 | 11.50 | 12.60 | 0.00 | 0.00% | 1 | 0 | 492.19% |
| CFLT241018P00034000 | 4/29/2024 7:00 PM | 34 | 7.70 | 5.50 | 5.70 | 0.00 | 0.00% | 1 | 120 | 0.00% |
| CFLT241018P00035000 | 7/11/2024 2:01 PM | 35 | 9.20 | 13.80 | 15.70 | 0.00 | 0.00% | 1 | 0 | 636.33% |
| CFLT241018P00036000 | 4/15/2024 2:08 PM | 36 | 9.40 | 6.60 | 6.80 | 0.00 | 0.00% | 4 | 10 | 0.00% |
| CFLT241018P00037000 | 5/15/2024 6:54 PM | 37 | 7.00 | 9.70 | 10.40 | 0.00 | 0.00% | 60 | 90 | 0.00% |
| CFLT241018P00038000 | 4/24/2024 1:52 PM | 38 | 10.60 | 8.10 | 8.90 | 0.00 | 0.00% | 7 | 35 | 0.00% |
| CFLT241018P00039000 | 5/24/2024 7:34 PM | 39 | 9.40 | 10.80 | 12.40 | 0.00 | 0.00% | 1 | 61 | 0.00% |
| CFLT241018P00040000 | 5/2/2024 1:56 PM | 40 | 13.00 | 12.60 | 15.30 | 0.00 | 0.00% | 1 | 9 | 0.00% |
| CFLT241018P00041000 | 6/20/2024 1:51 PM | 41 | 13.70 | 16.20 | 18.20 | 0.00 | 0.00% | 1 | 20 | 0.00% |
| CFLT241018P00042000 | 4/25/2024 2:17 PM | 42 | 14.30 | 11.90 | 13.30 | 0.00 | 0.00% | 1 | 28 | 0.00% |
| CFLT241018P00043000 | 3/27/2024 1:56 PM | 43 | 13.20 | 14.10 | 14.40 | 0.00 | 0.00% | 29 | 29 | 0.00% |
| CFLT241018P00044000 | 10/8/2024 1:58 PM | 44 | 24.20 | 21.60 | 22.40 | 0.00 | 0.00% | 1 | 0 | 417.19% |
| CFLT241018P00045000 | 5/28/2024 1:54 PM | 45 | 14.80 | 15.00 | 15.90 | 0.00 | 0.00% | 33 | 0 | 0.00% |
| CFLT241018P00050000 | 4/12/2024 2:18 PM | 50 | 20.50 | 20.00 | 20.70 | 0.00 | 0.00% | 5 | 0 | 0.00% |
Related Tickers
GTLB GitLab Inc.
53.98
-0.81%
DOCN DigitalOcean Holdings, Inc.
43.50
-1.14%
MDB MongoDB, Inc.
279.49
-1.82%
ZS Zscaler, Inc.
192.15
-1.54%
IOT Samsara Inc.
48.68
-3.17%
S SentinelOne, Inc.
25.46
-0.97%
NET Cloudflare, Inc.
92.20
-1.71%
OKTA Okta, Inc.
77.73
-1.17%
RBRK Rubrik, Inc.
38.70
-1.10%
PATH UiPath Inc.
12.89
+0.12%