CDLX - Cardlytics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDLX200717C000300002020-06-22 6:47PM EDT30.0039.2037.0041.800.00-30296.09%
CDLX200717C000350002020-07-02 12:52PM EDT35.0032.830.000.000.00-100.00%
CDLX200717C000400002020-07-02 12:52PM EDT40.0027.650.000.000.00-100.00%
CDLX200717C000450002020-07-02 12:52PM EDT45.0023.000.000.000.00-200.00%
CDLX200717C000500002020-06-16 10:20AM EDT50.0023.350.000.000.00-500.00%
CDLX200717C000550002020-07-01 3:57PM EDT55.0012.650.000.000.00-600.00%
CDLX200717C000600002020-07-02 9:35AM EDT60.0012.530.000.000.00-100.00%
CDLX200717C000650002020-07-06 11:42AM EDT65.009.190.000.000.00-4000.00%
CDLX200717C000700002020-07-06 2:57PM EDT70.003.900.000.000.00-9900.00%
CDLX200717C000750002020-07-06 3:24PM EDT75.002.250.000.000.00-4506.25%
CDLX200717C000800002020-07-06 3:26PM EDT80.001.000.000.000.00-642012.50%
CDLX200717C000850002020-07-06 1:34PM EDT85.000.500.000.000.00-49025.00%
CDLX200717C000900002020-07-02 2:09PM EDT90.000.200.000.000.00-14025.00%
CDLX200717C000950002020-06-25 3:28PM EDT95.000.650.000.000.00-60050.00%
CDLX200717C001000002020-07-01 12:07PM EDT100.000.100.000.000.00-2050.00%
CDLX200717C001050002020-06-29 2:35PM EDT105.001.130.000.000.00-5050.00%
CDLX200717C001100002020-06-25 1:12PM EDT110.000.150.000.000.00-2050.00%
CDLX200717C001150002020-06-18 10:34AM EDT115.000.400.000.000.00-1050.00%
CDLX200717C001200002020-06-22 10:38AM EDT120.000.150.000.000.00-1050.00%
CDLX200717C001250002020-06-10 10:56AM EDT125.000.300.001.650.00-252205.37%
CDLX200717C001300002020-06-22 12:10PM EDT130.000.110.000.000.00-2050.00%
CDLX200717C001350002020-06-22 6:47PM EDT135.000.300.001.600.00-120224.22%
CDLX200717C001400002020-06-22 6:47PM EDT140.005.300.251.600.00--3240.63%
CDLX200717C001450002020-06-22 6:47PM EDT145.000.250.001.600.00-10242.48%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CDLX200717P000200002020-06-22 6:47PM EDT20.000.750.051.600.00-11481.25%
CDLX200717P000225002020-06-22 6:47PM EDT22.500.900.001.600.00-2037436.33%
CDLX200717P000250002020-06-22 6:47PM EDT25.000.300.001.600.00-148399.61%
CDLX200717P000300002020-06-22 6:47PM EDT30.000.200.001.650.00-10339.06%
CDLX200717P000350002020-06-22 6:47PM EDT35.000.910.001.650.00-29286.13%
CDLX200717P000400002020-06-16 12:30PM EDT40.000.400.000.000.00-1050.00%
CDLX200717P000450002020-06-15 10:05AM EDT45.000.850.000.000.00-1050.00%
CDLX200717P000500002020-06-30 2:39PM EDT50.000.140.000.000.00-3050.00%
CDLX200717P000550002020-07-02 3:15PM EDT55.000.340.000.000.00-10025.00%
CDLX200717P000600002020-07-06 3:54PM EDT60.000.660.000.000.00-15025.00%
CDLX200717P000650002020-07-06 2:33PM EDT65.001.700.000.000.00-22012.50%
CDLX200717P000700002020-07-06 11:29AM EDT70.002.800.000.000.00-503.13%
CDLX200717P000750002020-07-01 12:20PM EDT75.006.100.000.000.00-300.00%
CDLX200717P000800002020-06-24 10:19AM EDT80.009.460.000.000.00-300.00%
CDLX200717P000850002020-06-11 9:35AM EDT85.0016.0015.5017.400.00-1115144.92%
CDLX200717P000900002020-06-22 6:47PM EDT90.0013.3519.0023.800.00-220166.70%
CDLX200717P000950002020-06-22 6:47PM EDT95.0030.8224.1027.900.00-40176.42%
CDLX200717P001000002020-06-15 9:36AM EDT100.0034.500.000.000.00-200.00%
CDLX200717P001050002020-06-22 6:47PM EDT105.0020.7033.5037.800.00-22200.59%
CDLX200717P001100002020-06-22 6:47PM EDT110.0054.7738.2042.700.00-20208.98%