Dark

CFLT
Confluent, Inc. Class A Common Stock
stock NASDAQ

At Close

May 30, 2025 3:59:58 PM EDT

23.01USD-0.303%(-0.07)5,649,043

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 30, 2025 9:26:30 AM EDT

22.97USD-0.477%(-0.11)3,098

After-hours

May 30, 2025 4:53:30 PM EDT

23.04USD+0.130%(+0.03)111,070

OverviewOption ChainHistoricalExchangesShortsMore

Jun 20, 2025 Jul 18, 2025 Aug 15, 2025 Oct 17, 2025 Nov 21, 2025 Jan 16, 2026 Feb 20, 2026 Mar 20, 2026 Jan 15, 2027

ITM/OTM for Jun 20, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,332	21,408	3,420	5,754

CFLT Jun 20, 2025 Exp. - Volume by Strike

Puts

Calls

CFLT Jun 20, 2025 Exp. - Open Interest by Strike

Puts

Calls

CFLT Jun 20, 2025 Exp. - Max Pain @ $24.00

Puts

Calls

CFLT Jun 20, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
55 C	0	0%	0			CFLT250620C00055000
50 C	0.10	0.00%	1	26	05-28	CFLT250620C00050000
49 C	0.62	0%	1	1	02-27	CFLT250620C00049000
48 C	0	0%	0			CFLT250620C00048000
47 C	0	0%	0			CFLT250620C00047000
46 C	0	0%	0			CFLT250620C00046000
45 C	0.76	-29.63%	1	57	03-05	CFLT250620C00045000
44 C	0.24	-31.43%	6	14	03-20	CFLT250620C00044000
43 C	0.27	-70.00%	6	907	03-11	CFLT250620C00043000
42 C	0.10	-92.31%	1	22	05-05	CFLT250620C00042000
41 C	0.25	-34.21%	2	18	05-09	CFLT250620C00041000
40 C	0.06	-40.00%	1	639	05-20	CFLT250620C00040000
39 C	0.50	-9.09%	2	73	03-24	CFLT250620C00039000
38 C	0.13	-18.75%	10	175	05-12	CFLT250620C00038000
37 C	0.07	-53.33%	40	465	05-02	CFLT250620C00037000
36 C	0.10	-71.43%	1,200	966	04-11	CFLT250620C00036000
35 C	0.09	-55.00%	1	663	05-20	CFLT250620C00035000
34 C	0.05	-83.33%	2	404	04-22	CFLT250620C00034000
33 C	0.03	-40.00%	10	915	05-15	CFLT250620C00033000
32 C	0.05	-28.57%	42	357	05-22	CFLT250620C00032000
31 C	0.08	0.00%	5	2,043	05-29	CFLT250620C00031000
30 C	0.06	-40.00%	1	1,840	05-28	CFLT250620C00030000
29 C	0.11	+22.22%	2	2,517	05-28	CFLT250620C00029000
28 C	0.15	+15.38%	281	935	05-29	CFLT250620C00028000
27 C	0.23	+35.29%	152	587	05-29	CFLT250620C00027000
26 C	0.41	+41.38%	190	1,709	05-29	CFLT250620C00026000
25 C	0.51	+15.91%	126	3,936	05-29	CFLT250620C00025000
24 C	0.80	+17.65%	44	2,139	05-29	CFLT250620C00024000
23 C	1.24	+12.73%	28	469	05-29	CFLT250620C00023000
22 C	2.05	+43.36%	13	700	05-29	CFLT250620C00022000
21 C	2.69	+31.22%	10	1,613	05-29	CFLT250620C00021000
20 C	3.63	+21.00%	2	272	05-29	CFLT250620C00020000
19 C	3.80	+8.57%	2	32	05-28	CFLT250620C00019000
18 C	2.83	+10.98%	1	150	05-07	CFLT250620C00018000
17 C	5.00	-23.08%	1	4	05-20	CFLT250620C00017000
16 C	4.90	+28.95%	3	3	05-08	CFLT250620C00016000
15 C	6.21	+19.42%	1	71	05-08	CFLT250620C00015000
14 C	7.80	-1.64%	8	4	05-21	CFLT250620C00014000
13 C	8.92	-10.80%	1	3	05-20	CFLT250620C00013000
12 C	10.00	+25.00%	5	5	05-12	CFLT250620C00012000
11 C	0	0%	0			CFLT250620C00011000
10 C	12.80	+25.49%	2	6	05-16	CFLT250620C00010000
5 C	0	0%	0			CFLT250620C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
55 P	0	0%	0			CFLT250620P00055000
50 P	14.80	+12.12%	135	8	02-13	CFLT250620P00050000
49 P	0	0%	0			CFLT250620P00049000
48 P	0	0%	0			CFLT250620P00048000
47 P	0	0%	0			CFLT250620P00047000
46 P	0	0%	0			CFLT250620P00046000
45 P	23.10	+21.58%	3	3	04-14	CFLT250620P00045000
44 P	14.00	-12.50%	1	2	02-11	CFLT250620P00044000
43 P	9.20	+15.00%	2	1	02-14	CFLT250620P00043000
42 P	0	0%	0			CFLT250620P00042000
41 P	13.30	+64.20%	2	1	03-07	CFLT250620P00041000
40 P	14.30	+20.17%	4	213	03-07	CFLT250620P00040000
39 P	18.90	-1.56%	10	25	05-02	CFLT250620P00039000
38 P	7.80	+27.87%	1	26	02-26	CFLT250620P00038000
37 P	17.30	+2.37%	6	6	05-02	CFLT250620P00037000
36 P	14.80	-7.50%	6	4	05-08	CFLT250620P00036000
35 P	15.40	0.00%	50	39	05-02	CFLT250620P00035000
34 P	12.90	-7.86%	1	1	05-08	CFLT250620P00034000
33 P	11.15	+2.29%	200	700	05-23	CFLT250620P00033000
32 P	10.15	+1.50%	200	467	05-23	CFLT250620P00032000
31 P	9.10	-9.90%	400	132	05-22	CFLT250620P00031000
30 P	7.90	-11.14%	1,800	796	05-22	CFLT250620P00030000
29 P	9.08	+12.80%	4	86	05-02	CFLT250620P00029000
28 P	8.10	+58.82%	5	93	05-01	CFLT250620P00028000
27 P	3.96	-15.74%	56	174	05-14	CFLT250620P00027000
26 P	6.20	+2.48%	2	102	05-05	CFLT250620P00026000
25 P	2.35	-2.08%	11	396	05-29	CFLT250620P00025000
24 P	1.55	-22.50%	14	145	05-29	CFLT250620P00024000
23 P	1.16	-17.14%	230	504	05-29	CFLT250620P00023000
22 P	0.75	-21.05%	192	377	05-29	CFLT250620P00022000
21 P	0.40	-27.27%	142	1,158	05-29	CFLT250620P00021000
20 P	0.30	-14.29%	2	1,044	05-29	CFLT250620P00020000
19 P	0.15	-25.00%	5	279	05-29	CFLT250620P00019000
18 P	0.10	-44.44%	7	1,807	05-29	CFLT250620P00018000
17 P	0.10	-16.67%	2	208	05-23	CFLT250620P00017000
16 P	0.10	+11.11%	10	112	05-28	CFLT250620P00016000
15 P	0.16	+6.67%	5	217	05-13	CFLT250620P00015000
14 P	0.11	0%	5	5	05-05	CFLT250620P00014000
13 P	0	0%	0			CFLT250620P00013000
12 P	0	0%	0			CFLT250620P00012000
11 P	0	0%	0			CFLT250620P00011000
10 P	0.03	-85.00%	10	43	05-01	CFLT250620P00010000
5 P	0	0%	0			CFLT250620P00005000

.dark-mode .bhGcqB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bhGcqB{ color: #333333; background-color: white; border: 2px solid #333333; }CFLTConfluent, Inc. Class A Common Stockstock NASDAQ

CFLT Jun 20, 2025 Exp. - Open Interest by Strike

CFLT Jun 20, 2025 Exp. - Max Pain @ $24.00

CFLT
Confluent, Inc. Class A Common Stock
stock NASDAQ