Dark

Check out our API

CFLT
Confluent, Inc. Class A Common Stock
stock NASDAQ

At Close

Jun 2, 2025 3:59:56 PM EDT

23.05USD+0.087%(+0.02)5,446,368

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 2, 2025 9:26:30 AM EDT

22.89USD-0.608%(-0.14)3,002

After-hours

Jun 2, 2025 4:54:30 PM EDT

23.35USD+1.294%(+0.30)28,171

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 Nov 21, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
676	1,666	260	641

CFLT Nov 21, 2025 Exp. - Volume by Strike

Puts

Calls

CFLT Nov 21, 2025 Exp. - Open Interest by Strike

Puts

Calls

CFLT Nov 21, 2025 Exp. - Max Pain @ $23.00

Puts

Calls

CFLT Nov 21, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
55 C	0.28	-75.44%	10	11	04-01	CFLT251121C00055000
50 C	0.15	-25.00%	1	69	05-21	CFLT251121C00050000
47 C	0.40	-88.57%	5	29	04-07	CFLT251121C00047000
45 C	4.20	0%	1	1	12-04	CFLT251121C00045000
42 C	0.40	0.00%	2	126	05-30	CFLT251121C00042000
40 C	0.60	+50.00%	10	58	05-29	CFLT251121C00040000
37 C	0.65	-49.22%	3	128	05-20	CFLT251121C00037000
35 C	1.00	+25.00%	21	195	05-27	CFLT251121C00035000
32 C	1.34	+11.67%	1	128	05-27	CFLT251121C00032000
31 C	1.70	0%	4	4	05-29	CFLT251121C00031000
30 C	1.76	-16.19%	2	115	05-16	CFLT251121C00030000
29 C	1.69	-28.09%	2	97	05-20	CFLT251121C00029000
28 C	2.45	+11.36%	3	353	05-29	CFLT251121C00028000
27 C	2.55	+10.39%	6	44	05-27	CFLT251121C00027000
26 C	2.95	-4.84%	4	103	05-30	CFLT251121C00026000
25 C	3.50	+26.81%	1	157	05-29	CFLT251121C00025000
24 C	3.80	-2.56%	2	48	05-29	CFLT251121C00024000
23 C	3.93	-8.60%	2	453	05-30	CFLT251121C00023000
22 C	4.10	+12.33%	1	16	05-22	CFLT251121C00022000
21 C	5.06	+10.00%	2	10	05-27	CFLT251121C00021000
20 C	5.86	+5.40%	1	143	05-29	CFLT251121C00020000
19 C	6.30	+10.53%	5	20	05-27	CFLT251121C00019000
18 C	0	0%	0			CFLT251121C00018000
17 C	0	0%	0			CFLT251121C00017000
16 C	7.60	+11.76%	1	1	05-12	CFLT251121C00016000
15 C	9.90	+33.78%	3	33	04-24	CFLT251121C00015000
14 C	0	0%	0			CFLT251121C00014000
13 C	0	0%	0			CFLT251121C00013000
12 C	0	0%	0			CFLT251121C00012000
11 C	0	0%	0			CFLT251121C00011000
10 C	0	0%	0			CFLT251121C00010000
5 C	0	0%	0			CFLT251121C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
55 P	0	0%	0			CFLT251121P00055000
50 P	0	0%	0			CFLT251121P00050000
47 P	0	0%	0			CFLT251121P00047000
45 P	0	0%	0			CFLT251121P00045000
42 P	0	0%	0			CFLT251121P00042000
40 P	11.83	0%	20	20	02-25	CFLT251121P00040000
37 P	0	0%	0			CFLT251121P00037000
35 P	16.59	+77.62%	28	14	04-04	CFLT251121P00035000
32 P	9.59	+29.59%	5	8	03-11	CFLT251121P00032000
31 P	0	0%	0			CFLT251121P00031000
30 P	8.00	-3.61%	31	36	05-14	CFLT251121P00030000
29 P	0	0%	0			CFLT251121P00029000
28 P	6.90	-24.18%	1	8	05-29	CFLT251121P00028000
27 P	6.54	+0.93%	2	1	05-28	CFLT251121P00027000
26 P	5.88	+13.08%	2	145	05-28	CFLT251121P00026000
25 P	4.70	-9.27%	1	21	05-29	CFLT251121P00025000
24 P	4.25	-12.37%	6	7	05-29	CFLT251121P00024000
23 P	3.60	-7.69%	3	63	05-29	CFLT251121P00023000
22 P	3.38	-12.44%	4	1	05-28	CFLT251121P00022000
21 P	2.89	-13.47%	4	110	05-30	CFLT251121P00021000
20 P	2.45	-12.81%	5	34	05-27	CFLT251121P00020000
19 P	1.99	-18.11%	4	36	05-30	CFLT251121P00019000
18 P	1.92	+9.71%	2	11	05-20	CFLT251121P00018000
17 P	1.95	-9.30%	2	358	05-09	CFLT251121P00017000
16 P	1.09	-39.44%	2	2	05-30	CFLT251121P00016000
15 P	0.97	-7.62%	5	25	05-27	CFLT251121P00015000
14 P	0	0%	0			CFLT251121P00014000
13 P	0	0%	0			CFLT251121P00013000
12 P	0	0%	0			CFLT251121P00012000
11 P	0	0%	0			CFLT251121P00011000
10 P	0.71	0%	1	1	04-08	CFLT251121P00010000
5 P	0	0%	0			CFLT251121P00005000

Share