NasdaqGM - Nasdaq Real Time Price • USD
Cardlytics, Inc. (CDLX)
As of 12:23 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX240517C00010000 | 4/23/2024 1:59 PM | 10 | 3.10 | 2.85 | 3.10 | 0.00 | 0.00% | 1 | 79 | 129.30% |
| CDLX240517C00011000 | 4/26/2024 4:36 PM | 11 | 1.75 | 2.20 | 2.35 | 0.00 | 0.00% | 1 | 88 | 126.95% |
| CDLX240517C00012500 | 4/29/2024 3:30 PM | 12.5 | 1.45 | 1.40 | 1.50 | 0.20 | 16.00% | 148 | 634 | 124.90% |
| CDLX240517C00014000 | 4/29/2024 3:33 PM | 14 | 0.85 | 0.85 | 0.95 | 0.14 | 19.72% | 68 | 88 | 125.59% |
| CDLX240517C00015000 | 4/29/2024 2:42 PM | 15 | 0.69 | 0.60 | 0.70 | 0.19 | 38.00% | 27 | 1,786 | 126.76% |
| CDLX240517C00016000 | 4/29/2024 1:38 PM | 16 | 0.40 | 0.40 | 0.50 | 0.05 | 14.29% | 3 | 167 | 125.78% |
| CDLX240517C00017500 | 4/26/2024 6:08 PM | 17.5 | 0.19 | 0.20 | 0.30 | 0.00 | 0.00% | 11 | 719 | 124.41% |
| CDLX240517C00020000 | 4/26/2024 6:08 PM | 20 | 0.16 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 352 | 125.78% |
| CDLX240517C00022500 | 4/1/2024 2:49 PM | 22.5 | 0.53 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 14 | 149.22% |
| CDLX240517C00030000 | 4/17/2024 6:54 PM | 30 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 11 | 240.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX240517P00005000 | 4/29/2024 3:57 PM | 5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 74 | 50 | 196.88% |
| CDLX240517P00007500 | 4/26/2024 5:59 PM | 7.5 | 0.06 | 0.05 | 0.20 | 0.00 | 0.00% | 2 | 270 | 160.16% |
| CDLX240517P00009000 | 4/29/2024 3:33 PM | 9 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 20 | 13 | 128.91% |
| CDLX240517P00010000 | 4/26/2024 7:59 PM | 10 | 0.45 | 0.35 | 0.40 | 0.00 | 0.00% | 310 | 1,162 | 124.02% |
| CDLX240517P00011000 | 4/29/2024 2:19 PM | 11 | 0.56 | 0.60 | 0.75 | -0.24 | -30.00% | 8 | 84 | 122.66% |
| CDLX240517P00012500 | 4/29/2024 3:24 PM | 12.5 | 1.30 | 1.30 | 1.40 | -0.20 | -13.33% | 157 | 462 | 121.29% |
| CDLX240517P00015000 | 4/29/2024 3:40 PM | 15 | 3.00 | 2.90 | 3.10 | -0.70 | -18.92% | 2 | 190 | 117.77% |
| CDLX240517P00017500 | 3/28/2024 5:18 PM | 17.5 | 4.10 | 5.20 | 5.70 | 0.00 | 0.00% | 28 | 79 | 157.81% |
Related Tickers
DRCT Direct Digital Holdings, Inc.
5.62
-1.12%
CMPR Cimpress plc
89.01
-0.08%
MGNI Magnite, Inc.
9.24
+0.52%
QNST QuinStreet, Inc.
17.31
0.00%
ADTH AdTheorent Holding Company, Inc.
3.2501
+0.00%
CRTO Criteo S.A.
36.19
-0.36%
IPG The Interpublic Group of Companies, Inc.
31.35
-0.40%
ADV Advantage Solutions Inc.
4.3625
-3.27%
WIMI WiMi Hologram Cloud Inc.
1.0400
+0.97%
EVC Entravision Communications Corporation
2.1250
+1.68%