Cardlytics, Inc. (CDLX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX251219C00003000 | 2024-10-04 12:05PM EDT | 3.00 | 2.25 | 1.40 | 1.70 | +0.81 | +56.25% | 2 | 2,032 | 107.62% |
| CDLX251219C00005000 | 2024-10-03 3:10PM EDT | 5.00 | 0.98 | 0.80 | 1.30 | +0.13 | +15.29% | 2 | 1,440 | 104.59% |
| CDLX251219C00008000 | 2024-09-20 12:19PM EDT | 8.00 | 0.55 | 0.40 | 0.95 | 0.00 | - | 6 | 240 | 104.49% |
| CDLX251219C00010000 | 2024-08-20 11:44AM EDT | 10.00 | 0.75 | 0.05 | 3.90 | 0.00 | - | 1 | 152 | 211.72% |
| CDLX251219C00012000 | 2024-10-04 10:11AM EDT | 12.00 | 0.35 | 0.00 | 0.70 | -0.15 | -30.00% | 20 | 141 | 98.54% |
| CDLX251219C00015000 | 2024-09-25 12:18PM EDT | 15.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 1 | 3,111 | 112.11% |
| CDLX251219C00017000 | 2024-08-14 12:07PM EDT | 17.00 | 0.32 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 112.70% |
| CDLX251219C00020000 | 2024-08-16 3:31PM EDT | 20.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 1 | 23 | 116.70% |
| CDLX251219C00022000 | 2024-09-18 11:47AM EDT | 22.00 | 0.30 | 0.00 | 2.70 | 0.00 | - | 35 | 30 | 196.09% |
| CDLX251219C00025000 | 2024-08-28 9:30AM EDT | 25.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 3 | 13 | 114.65% |
| CDLX251219C00027000 | 2024-07-15 9:30AM EDT | 27.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,094 | 50.00% |
| CDLX251219C00030000 | 2024-10-04 3:27PM EDT | 30.00 | 0.15 | 0.15 | 0.80 | +0.05 | +50.00% | 1 | 232 | 144.73% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX251219P00003000 | 2024-09-23 2:59PM EDT | 3.00 | 1.08 | 1.05 | 1.30 | 0.00 | - | 2 | 32 | 100.29% |
| CDLX251219P00005000 | 2024-09-04 10:38AM EDT | 5.00 | 2.50 | 2.25 | 3.00 | 0.00 | - | 5 | 38 | 95.12% |
| CDLX251219P00008000 | 2024-05-16 9:46AM EDT | 8.00 | 3.00 | 2.10 | 4.80 | 0.00 | - | 3 | 31 | 54.49% |
| CDLX251219P00010000 | 2024-08-13 10:22AM EDT | 10.00 | 6.52 | 6.30 | 6.90 | 0.00 | - | 2 | 98 | 75.78% |
| CDLX251219P00012000 | 2024-09-19 3:57PM EDT | 12.00 | 8.10 | 8.60 | 9.00 | 0.00 | - | 5 | 109 | 70.70% |
| CDLX251219P00015000 | 2024-09-03 11:30AM EDT | 15.00 | 11.20 | 11.50 | 13.60 | 0.00 | - | 5 | 0 | 145.12% |
| CDLX251219P00017000 | 2024-08-16 1:25PM EDT | 17.00 | 13.30 | 13.00 | 13.60 | 0.00 | - | 10 | 0 | 0.00% |
| CDLX251219P00020000 | 2024-08-16 1:25PM EDT | 20.00 | 16.30 | 16.00 | 16.50 | 0.00 | - | 4 | 5 | 0.00% |
| CDLX251219P00022000 | 2024-08-15 1:23PM EDT | 22.00 | 18.30 | 18.00 | 18.60 | 0.00 | - | 4 | 5 | 0.00% |
| CDLX251219P00025000 | 2024-08-09 12:54PM EDT | 25.00 | 21.22 | 21.10 | 21.90 | 0.00 | - | 5 | 2 | 110.94% |
| CDLX251219P00027000 | 2024-08-15 1:59PM EDT | 27.00 | 23.40 | 23.00 | 23.50 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.