Dark

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

ITM/OTM for Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,625	11,486	8,083	2,928

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
55 C	0.15	-11.76%	1	41	05-27	CFLT260116C00055000
50 C	0.20	-31.03%	3	666	05-28	CFLT260116C00050000
47 C	0.70	-30.00%	1	816	04-30	CFLT260116C00047000
45 C	0.48	+20.00%	1	852	05-28	CFLT260116C00045000
42 C	0.55	+17.02%	10	512	05-22	CFLT260116C00042000
40 C	0.80	+12.68%	5	417	05-29	CFLT260116C00040000
37 C	1.00	-4.76%	130	1,314	05-30	CFLT260116C00037000
35 C	1.19	-8.46%	8	930	05-30	CFLT260116C00035000
32 C	1.90	+10.47%	1	1,306	05-29	CFLT260116C00032000
31 C	2.00	+17.65%	7	4	05-27	CFLT260116C00031000
30 C	2.00	-6.98%	8	1,384	05-28	CFLT260116C00030000
29 C	2.05	0%	1	1	05-22	CFLT260116C00029000
28 C	2.68	+24.07%	2	538	05-27	CFLT260116C00028000
27 C	2.52	0%	4	4	05-20	CFLT260116C00027000
26 C	2.82	0%	5	5	05-20	CFLT260116C00026000
25 C	3.58	-8.21%	2	2,688	05-30	CFLT260116C00025000
24 C	4.20	+15.07%	2	8	05-30	CFLT260116C00024000
23 C	5.00	+35.87%	1	581	05-29	CFLT260116C00023000
22 C	4.97	+9.96%	1	29	05-27	CFLT260116C00022000
21 C	4.60	0%	1	1	05-21	CFLT260116C00021000
20 C	5.80	-9.38%	24	1,266	05-30	CFLT260116C00020000
19 C	6.00	+1.69%	2	2	05-23	CFLT260116C00019000
18 C	7.60	+5.56%	1	1,448	05-29	CFLT260116C00018000
17 C	5.84	-38.53%	7	7	05-01	CFLT260116C00017000
16 C	8.90	+20.27%	1	35	05-14	CFLT260116C00016000
15 C	10.00	+13.64%	20	168	05-14	CFLT260116C00015000
14 C	0	0%	0			CFLT260116C00014000
13 C	10.20	+20.00%	5	32	05-22	CFLT260116C00013000
12 C	8.83	0%	3	3	05-01	CFLT260116C00012000
11 C	10.81	0%	20	10	05-09	CFLT260116C00011000
10 C	12.75	+16.54%	3	28	05-12	CFLT260116C00010000
8 C	15.20	+21.60%	1	4	05-27	CFLT260116C00008000
5 C	28.10	-11.91%	1	4	02-20	CFLT260116C00005000
3 C	17.20	-4.44%	3	7	05-01	CFLT260116C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
55 P	24.20	+14.75%	3	3	02-24	CFLT260116P00055000
50 P	16.80	+7.01%	4	2	02-14	CFLT260116P00050000
47 P	14.20	0%	19	19	02-13	CFLT260116P00047000
45 P	14.80	+5.71%	1	102	02-26	CFLT260116P00045000
42 P	22.00	+8.91%	20	72	05-02	CFLT260116P00042000
40 P	18.70	+40.60%	10	363	04-10	CFLT260116P00040000
37 P	17.77	+11.76%	1	300	05-05	CFLT260116P00037000
35 P	13.00	+4.84%	2	155	05-30	CFLT260116P00035000
32 P	11.24	+10.63%	2	326	05-20	CFLT260116P00032000
31 P	10.33	0%	4	4	05-20	CFLT260116P00031000
30 P	8.72	-4.28%	1	5,152	05-28	CFLT260116P00030000
29 P	0	0%	0			CFLT260116P00029000
28 P	7.40	+2.78%	16	1,031	05-16	CFLT260116P00028000
27 P	6.76	+1.50%	2	0	05-28	CFLT260116P00027000
26 P	6.57	0%	2	0	05-22	CFLT260116P00026000
25 P	5.46	+3.02%	2	549	05-28	CFLT260116P00025000
24 P	4.88	-2.40%	2	5	05-28	CFLT260116P00024000
23 P	4.28	+2.88%	17	499	05-28	CFLT260116P00023000
22 P	3.74	-9.66%	2	0	05-28	CFLT260116P00022000
21 P	3.28	-7.34%	2	0	05-28	CFLT260116P00021000
20 P	2.65	+3.92%	6	1,042	05-30	CFLT260116P00020000
19 P	2.15	-6.52%	10	56	05-29	CFLT260116P00019000
18 P	1.95	-15.22%	20	153	05-28	CFLT260116P00018000
17 P	1.60	-8.05%	21	372	05-28	CFLT260116P00017000
16 P	1.93	-2.03%	6	13	05-07	CFLT260116P00016000
15 P	1.07	-2.73%	1	254	05-15	CFLT260116P00015000
14 P	1.20	0%	1	1	05-08	CFLT260116P00014000
13 P	0.75	-6.25%	5	239	05-20	CFLT260116P00013000
12 P	0	0%	0			CFLT260116P00012000
11 P	0.70	0%	20	20	05-01	CFLT260116P00011000
10 P	0.35	-35.19%	2	164	05-16	CFLT260116P00010000
8 P	0.40	-33.33%	5	39	02-25	CFLT260116P00008000
5 P	0.59	+1,080.00%	2	76	02-12	CFLT260116P00005000
3 P	0	0%	0			CFLT260116P00003000

.dark-mode .vNPQ6h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vNPQ6h{ color: #333333; background-color: white; border: 2px solid #333333; }CFLTConfluent, Inc. Class A Common Stockstock NASDAQ