Stocks Options

LAST PRICE
26.8900
TODAY'S CHANGE (%)
Trending Down-0.5200 (-1.8971%)

Bid / Lots
26.5000/ 6
Ask / Lots
28.1600/ 2
Open / Previous Close
27.4200 / 27.4100
Day Range
Low 26.5250
High 27.5200
52 Week Range
Low 14.6900
High 41.2235
Volume
3,191,150
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 77.339

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday April 19, 2024)
Put Options (expires Friday April 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CFLTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.00	CFLTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CFLTIn the Money	$28.50In the Money	$33.00In the Money	$29.80In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$2.00	CFLTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CFLTIn the Money	$30.30In the Money	$33.50In the Money	$31.10In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$3.00	CFLTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CFLTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	CFLTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CFLTIn the Money	$27.50In the Money	$31.70In the Money	$30.55In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$5.00	CFLTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CFLTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	CFLTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CFLTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	CFLTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CFLTIn the Money	$24.30In the Money	$28.50In the Money	$27.30In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$8.00	CFLTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
CFLTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	CFLTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CFLTIn the Money	$15.40In the Money	$17.80In the Money	$16.97In the Money	$-1.13In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$10.00	CFLTOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
CFLTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	CFLTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CFLTIn the Money	$8.30In the Money	$8.70In the Money	$8.62In the Money	$0.00In the Money	65In the Money	---In the Money	Filter Table By Strike Price of$12.00	CFLTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
CFLTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.00	CFLTOut of the Money	$0.55Out of the Money	$0.70Out of the Money	$0.65Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
CFLTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.00	CFLTOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
CFLTIn the Money	$11.50In the Money	$12.40In the Money	$12.30In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$15.00	CFLTOut of the Money	---Out of the Money	$0.30Out of the Money	$0.08Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
CFLTIn the Money	$12.00In the Money	$13.30In the Money	$12.61In the Money	$0.00In the Money	20In the Money	---In the Money	Filter Table By Strike Price of$16.00	CFLTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.19Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
CFLTIn the Money	$13.50In the Money	$15.20In the Money	$13.90In the Money	$0.00In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$17.00	CFLTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
CFLTIn the Money	$8.80In the Money	$9.20In the Money	$9.40In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$18.00	CFLTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
CFLTIn the Money	$9.10In the Money	$9.90In the Money	$10.90In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$19.00	CFLTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
CFLTIn the Money	$6.30In the Money	$8.70In the Money	$6.80In the Money	$-0.80In the Money	29In the Money	---In the Money	Filter Table By Strike Price of$20.00	CFLTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.08Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
CFLTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.00	CFLTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CFLTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.00	CFLTOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CFLTIn the Money	$3.80In the Money	$4.00In the Money	$3.80In the Money	$-0.70In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$23.00	CFLTOut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.08Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money
CFLTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.00	CFLTNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
CFLTIn the Money	$1.00In the Money	$3.10In the Money	$1.87In the Money	$-1.17In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$25.00	CFLTNear the Money	---Near the Money	$0.20Near the Money	$0.05Near the Money	$0.00Near the Money	1Near the Money	---Near the Money
CFLTUnderlying issue's last price	$0.15Underlying issue's last price	$0.95Underlying issue's last price	$0.70Underlying issue's last price	$-1.50Underlying issue's last price	2Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$26.00Underlying issue's last price	CFLTUnderlying issue's last price	---Underlying issue's last price	$0.75Underlying issue's last price	$0.05Underlying issue's last price	$0.00Underlying issue's last price	12Underlying issue's last price	---Underlying issue's last price
CFLTNear the Money	---Near the Money	$0.05Near the Money	$0.07Near the Money	$-0.53Near the Money	10Near the Money	---Near the Money	Filter Table By Strike Price of$27.00	CFLTIn the Money	$0.10In the Money	$0.15In the Money	$0.05In the Money	$-0.09In the Money	63In the Money	---In the Money
CFLTNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.37Near the Money	10Near the Money	---Near the Money	Filter Table By Strike Price of$28.00	CFLTIn the Money	$1.05In the Money	$2.10In the Money	$1.25In the Money	$0.52In the Money	57In the Money	---In the Money
CFLTNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.01Near the Money	2Near the Money	---Near the Money	Filter Table By Strike Price of$29.00	CFLTIn the Money	$1.75In the Money	$3.40In the Money	$2.20In the Money	$1.09In the Money	51In the Money	---In the Money
CFLTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.00	CFLTIn the Money	$2.65In the Money	$3.20In the Money	$3.17In the Money	$0.58In the Money	3In the Money	---In the Money
CFLTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.02Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.00	CFLTIn the Money	$4.00In the Money	$4.20In the Money	$3.70In the Money	$0.42In the Money	3In the Money	---In the Money
CFLTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.00	CFLTIn the Money	$4.80In the Money	$5.70In the Money	$4.93In the Money	$0.93In the Money	4In the Money	---In the Money
CFLTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.00	CFLTIn the Money	$5.50In the Money	$5.70In the Money	$5.33In the Money	$0.43In the Money	1In the Money	---In the Money
CFLTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.01Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.00	CFLTIn the Money	$6.20In the Money	$6.40In the Money	$6.00In the Money	$0.19In the Money	880In the Money	---In the Money
CFLTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	CFLTIn the Money	$7.60In the Money	$8.30In the Money	$7.95In the Money	$1.60In the Money	1In the Money	---In the Money
CFLTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.00	CFLTIn the Money	$8.60In the Money	$9.20In the Money	$8.50In the Money	$0.60In the Money	1In the Money	---In the Money
CFLTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.00	CFLTIn the Money	$9.60In the Money	$10.40In the Money	$9.70In the Money	$1.00In the Money	1In the Money	---In the Money
CFLTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	CFLTIn the Money	$9.90In the Money	$10.70In the Money	$9.70In the Money	$0.00In the Money	2In the Money	---In the Money
CFLTOut of the Money	---Out of the Money	$0.20Out of the Money	$0.08Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.00	CFLTIn the Money	$10.30In the Money	$12.40In the Money	$9.10In the Money	$0.00In the Money	28In the Money	---In the Money
CFLTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.00	CFLTIn the Money	$6.00In the Money	$6.30In the Money	$6.80In the Money	$0.00In the Money	1In the Money	---In the Money
CFLTOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$41.00	CFLTIn the Money	$8.70In the Money	$9.50In the Money	$8.90In the Money	$0.00In the Money	9In the Money	---In the Money
CFLTOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$42.00	CFLTIn the Money	$13.20In the Money	$13.50In the Money	$14.00In the Money	$0.00In the Money	1In the Money	---In the Money
CFLTOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.00	CFLTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CFLTOut of the Money	$0.10Out of the Money	$0.30Out of the Money	$0.18Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.00	CFLTIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
CFLTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.00	CFLTIn the Money	$13.40In the Money	$14.80In the Money	$14.15In the Money	$0.00In the Money	2In the Money	---In the Money
CFLTOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.00	CFLTIn the Money	$15.80In the Money	$16.30In the Money	$15.90In the Money	$0.00In the Money	13In the Money	---In the Money
CFLTOut of the Money	---Out of the Money	$0.30Out of the Money	$0.11Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$50.00	CFLTIn the Money	$15.20In the Money	$15.50In the Money	$15.30In the Money	$0.00In the Money	1In the Money	---In the Money
CFLTOut of the Money	---Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$55.00	CFLTIn the Money	$17.90In the Money	$18.30In the Money	$18.40In the Money	$0.00In the Money	8In the Money	---In the Money

Confluent Inc
NASDAQ:CFLTUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday April 19, 2024)

Put Options (expires Friday April 19, 2024)