CDLX - Cardlytics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDLX200417C000225002020-03-19 1:52PM EDT22.5010.8014.0018.600.00-55234.96%
CDLX200417C000300002020-04-07 10:31AM EDT30.009.007.3010.20+1.80+25.00%126123.83%
CDLX200417C000400002020-04-07 12:47PM EDT40.002.151.602.35+0.68+46.26%98256105.18%
CDLX200417C000450002020-04-07 3:56PM EDT45.000.650.450.80+0.25+62.50%14666100.78%
CDLX200417C000500002020-04-07 3:50PM EDT50.000.200.150.20+0.10+100.00%756171100.98%
CDLX200417C000550002020-04-07 1:37PM EDT55.000.140.050.20+0.09+180.00%2986119.92%
CDLX200417C000650002020-03-26 10:12AM EDT65.000.500.000.250.00-582162.50%
CDLX200417C000700002020-03-26 10:29AM EDT70.000.130.000.250.00-799180.47%
CDLX200417C000750002020-03-19 10:07AM EDT75.000.100.000.250.00-102176196.88%
CDLX200417C000800002020-03-24 12:47PM EDT80.000.100.000.250.00-145211.72%
CDLX200417C000850002020-03-27 3:45PM EDT85.000.050.000.250.00-1092225.78%
CDLX200417C000900002020-03-12 3:28PM EDT90.000.280.000.250.00-1043238.28%
CDLX200417C000950002020-03-09 10:36AM EDT95.000.200.000.250.00-1146250.78%
CDLX200417C001050002020-03-25 1:17PM EDT105.000.130.000.250.00-339272.66%
CDLX200417C001100002020-03-25 1:17PM EDT110.000.130.000.250.00-229282.81%
CDLX200417C001150002020-03-03 4:35PM EDT115.000.050.050.250.00-2151299.22%
CDLX200417C001200002020-03-03 4:18PM EDT120.002.900.000.250.00-261301.17%
CDLX200417C001250002020-03-03 4:34PM EDT125.002.400.000.250.00-20309.77%
CDLX200417C001350002020-03-04 4:58PM EDT135.000.060.000.250.00-314325.78%
CDLX200417C001400002020-03-03 4:17PM EDT140.001.350.000.000.00-10100.00%
CDLX200417C001450002020-03-12 3:50PM EDT145.000.050.000.050.00-21418285.94%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDLX200417P000175002020-03-24 10:49AM EDT17.500.12-0.250.00--5287.50%
CDLX200417P000200002020-04-06 1:09PM EDT20.000.100.000.200.00-126205.47%
CDLX200417P000250002020-04-07 2:28PM EDT25.000.110.050.20-0.04-26.67%4291148.44%
CDLX200417P000300002020-04-07 2:28PM EDT30.000.240.250.40-0.12-33.33%373525117.77%
CDLX200417P000350002020-04-07 3:32PM EDT35.001.201.001.40-0.25-17.24%252234104.79%
CDLX200417P000450002020-04-07 9:39AM EDT45.004.186.607.50-9.65-69.78%18787.50%
CDLX200417P000500002020-04-06 10:31AM EDT50.0017.009.5013.600.00-337211.04%
CDLX200417P000600002020-04-03 3:51PM EDT60.0030.0019.3023.600.00-524280.76%
CDLX200417P000650002020-03-24 9:52AM EDT65.0028.0023.7028.600.00-1041308.79%
CDLX200417P000700002020-03-24 9:52AM EDT70.0033.4628.7033.600.00-1521333.79%
CDLX200417P000750002020-03-06 4:45PM EDT75.0027.8142.7046.900.00-1236629.88%
CDLX200417P000800002020-03-16 2:07PM EDT80.0037.3838.7043.600.00-15376.76%
CDLX200417P000850002020-03-16 2:07PM EDT85.0042.2843.7048.600.00-52395.51%
CDLX200417P000950002020-03-13 3:43PM EDT95.0045.7053.7058.600.00-14428.91%
CDLX200417P001000002020-02-28 11:50AM EDT100.0027.4859.5063.400.00-12431.35%
CDLX200417P001050002020-03-27 5:22AM EDT105.0027.6573.1078.000.00-106774.71%
CDLX200417P001100002020-03-04 12:17PM EDT110.0053.2078.6083.300.00-13805.52%
CDLX200417P001400002020-03-27 4:07AM EDT140.0043.17108.10113.000.00--0863.38%