CDLX - Cardlytics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDLX200619C000350002020-05-19 9:30AM EDT35.0023.6034.1038.200.00-15158.20%
CDLX200619C000400002020-05-19 12:39PM EDT40.0023.5029.5033.200.00-462143.75%
CDLX200619C000450002020-05-19 3:38PM EDT45.0019.5024.3028.200.00-1633113.77%
CDLX200619C000500002020-05-22 1:25PM EDT50.0021.4020.2023.00+2.19+11.40%2109105.08%
CDLX200619C000550002020-05-22 1:25PM EDT55.0017.0516.5017.40+2.15+14.43%224791.99%
CDLX200619C000600002020-05-22 3:55PM EDT60.0012.9012.4013.10+1.60+14.16%1320984.91%
CDLX200619C000650002020-05-22 3:49PM EDT65.009.209.009.30+1.70+22.67%1740780.96%
CDLX200619C000700002020-05-22 3:38PM EDT70.006.406.106.30+0.77+13.68%3156077.86%
CDLX200619C000750002020-05-22 3:59PM EDT75.004.204.004.30+0.70+20.00%6741378.03%
CDLX200619C000800002020-05-22 3:55PM EDT80.002.752.652.80+2.75-17378.76%
CDLX200619C000900002020-05-22 2:48PM EDT90.001.100.901.40+1.10-2181.05%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDLX200619P000225002020-04-24 3:51PM EDT22.500.700.000.250.00--0201.56%
CDLX200619P000250002020-05-18 10:58AM EDT25.000.070.000.250.00-52184.38%
CDLX200619P000300002020-05-19 3:59PM EDT30.000.200.000.250.00-58153.91%
CDLX200619P000350002020-05-19 3:39PM EDT35.000.150.000.250.00-435128.52%
CDLX200619P000400002020-05-22 11:20AM EDT40.000.300.050.300.00-147112.50%
CDLX200619P000450002020-05-22 2:47PM EDT45.000.300.150.50-0.20-40.00%4184103.22%
CDLX200619P000500002020-05-22 2:47PM EDT50.000.650.600.80-0.45-40.91%349599.32%
CDLX200619P000550002020-05-22 3:55PM EDT55.001.100.951.25-0.71-39.23%86489.11%
CDLX200619P000600002020-05-22 3:38PM EDT60.002.101.952.15-1.13-34.98%239085.69%
CDLX200619P000650002020-05-22 1:08PM EDT65.003.583.303.60-0.92-20.44%114981.57%
CDLX200619P000700002020-05-22 2:41PM EDT70.005.705.406.00+5.70-31181.08%
CDLX200619P000750002020-05-20 2:25PM EDT75.0010.838.308.90+10.83--480.62%