Australia markets closed

Cardlytics, Inc. (CDLX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
8.45+0.03 (+0.36%)
At close: 04:00PM EDT
8.87 +0.42 (+4.97%)
Pre-market: 08:59AM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDLX240816C000040002024-07-17 12:13PM EDT4.004.940.000.000.00--100.00%
CDLX240816C000050002024-07-10 11:59AM EDT5.003.150.000.000.00-2320.00%
CDLX240816C000060002024-07-02 3:35PM EDT6.002.400.000.000.00--00.00%
CDLX240816C000070002024-07-10 11:59AM EDT7.001.560.000.000.00-420.00%
CDLX240816C000080002024-07-18 3:10PM EDT8.001.300.000.000.00-32330.00%
CDLX240816C000090002024-07-19 1:57PM EDT9.000.750.000.000.00-402756.25%
CDLX240816C000100002024-07-19 3:22PM EDT10.000.450.000.000.00-7018712.50%
CDLX240816C000110002024-07-15 3:56PM EDT11.000.400.000.000.00-103025.00%
CDLX240816C000120002024-07-17 3:45PM EDT12.000.300.000.000.00-1025.00%
CDLX240816C000130002024-07-18 1:18PM EDT13.000.040.000.000.00-1550.00%
CDLX240816C000140002024-07-11 2:24PM EDT14.000.130.000.000.00-21250.00%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CDLX240816P000050002024-06-25 10:22AM EDT5.000.180.000.000.00--050.00%
CDLX240816P000070002024-07-18 1:18PM EDT7.000.350.000.000.00-24125.00%
CDLX240816P000080002024-07-19 11:37AM EDT8.000.700.000.000.00-12496.25%
CDLX240816P000090002024-07-19 3:36PM EDT9.001.280.000.000.00-240.00%
CDLX240816P000100002024-07-16 9:41AM EDT10.001.680.000.000.00--200.00%