Advertisement
U.S. markets closed

Cardlytics, Inc. (CDLX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
14.49-0.15 (-1.02%)
At close: 04:00PM EDT
14.43 -0.06 (-0.41%)
After hours: 06:18PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDLX240419C000025002024-03-26 9:54AM EDT2.5011.5011.1013.600.00-121559.38%
CDLX240419C000050002024-03-15 9:36AM EDT5.007.948.3011.100.00-230297.66%
CDLX240419C000075002024-03-27 12:14PM EDT7.507.316.507.200.00-1890196.09%
CDLX240419C000100002024-03-28 1:22PM EDT10.004.604.404.800.00-431,552103.91%
CDLX240419C000125002024-03-28 3:49PM EDT12.502.452.402.55-0.10-3.92%571,80791.60%
CDLX240419C000150002024-03-28 3:45PM EDT15.001.061.051.10-0.09-7.83%4852,11289.26%
CDLX240419C000175002024-03-28 3:57PM EDT17.500.400.350.50-0.09-18.37%6541,61791.80%
CDLX240419C000200002024-03-28 2:29PM EDT20.000.200.150.20+0.01+5.26%9186496.48%
CDLX240419C000225002024-03-28 2:49PM EDT22.500.100.050.10+0.03+42.86%271,745100.78%
CDLX240419C000250002024-03-26 11:45AM EDT25.000.090.000.600.00-21275159.57%
CDLX240419C000300002024-03-26 2:35PM EDT30.000.050.000.500.00-2370186.91%
CDLX240419C000350002024-03-26 9:30AM EDT35.000.110.000.150.00-539172.66%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDLX240419P000025002024-03-04 10:30AM EDT2.500.100.000.050.00-25325.00%
CDLX240419P000050002024-03-15 9:41AM EDT5.000.020.000.050.00-32543198.44%
CDLX240419P000075002024-03-28 2:53PM EDT7.500.050.000.05+0.04+400.00%6011,702128.13%
CDLX240419P000100002024-03-28 2:20PM EDT10.000.100.050.150.00-7141,916101.56%
CDLX240419P000125002024-03-28 3:55PM EDT12.500.500.400.50+0.03+6.38%7211,92588.28%
CDLX240419P000150002024-03-28 3:42PM EDT15.001.501.451.85-0.11-6.83%10765093.75%
CDLX240419P000175002024-03-28 10:25AM EDT17.502.743.303.50-1.03-27.32%215288.67%
CDLX240419P000200002024-03-26 2:35PM EDT20.006.685.505.800.00-745491.21%
CDLX240419P000225002024-03-25 3:01PM EDT22.503.907.908.200.00-261189.84%
CDLX240419P000300002024-03-26 9:30AM EDT30.0012.8015.2015.800.00-10193.36%