Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGM - Delayed Quote USD

Cardlytics, Inc. (CDLX)

Compare
2.0700
+0.0900
+(4.55%)
At close: March 13 at 4:00:02 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CDLX250321C00001000 3/10/2025 3:45 PM 1 0.88 0.00 0.00 0.00 0.00% 1 0 0.00%
CDLX250321C00002000 3/13/2025 12:52 PM 2 0.30 0.00 0.00 0.00 0.00% 306 0 0.00%
CDLX250321C00003000 3/13/2025 2:56 PM 3 0.04 0.00 0.00 0.00 0.00% 21 0 50.00%
CDLX250321C00004000 3/13/2025 10:17 AM 4 0.04 0.00 0.00 0.00 0.00% 22 0 50.00%
CDLX250321C00005000 3/11/2025 12:55 PM 5 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
CDLX250321C00006000 2/21/2025 2:22 PM 6 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
CDLX250321C00007000 12/9/2024 9:30 AM 7 0.05 0.00 0.20 0.00 0.00% 3 88 568.75%
CDLX250321C00008000 1/29/2025 9:53 AM 8 0.05 0.00 0.35 0.00 0.00% 1 70 701.56%
CDLX250321C00009000 12/16/2024 12:08 AM 9 0.50 0.00 0.15 0.00 0.00% 300 323 603.13%
CDLX250321C00010000 12/11/2024 2:52 PM 10 0.10 0.00 0.50 0.00 0.00% 7 95 846.88%
CDLX250321C00011000 12/16/2024 12:08 AM 11 0.45 0.00 0.20 0.00 0.00% 1 696 696.88%
CDLX250321C00012000 12/16/2024 12:08 AM 12 0.25 0.00 0.25 0.00 0.00% 301 845 756.25%
CDLX250321C00015000 12/16/2024 12:08 AM 15 1.15 0.00 0.40 0.00 0.00% 10 483 909.38%
CDLX250321C00017000 12/16/2024 12:08 AM 17 0.30 0.00 0.50 0.00 0.00% 1 199 996.88%
CDLX250321C00020000 12/16/2024 12:08 AM 20 0.41 0.00 1.75 0.00 0.00% 15 177 1,579.69%
CDLX250321C00022000 12/16/2024 12:08 AM 22 2.00 0.00 0.00 0.00 0.00% 20 373 50.00%
CDLX250321C00025000 12/16/2024 12:08 AM 25 3.60 1.45 1.65 0.00 0.00% 70 70 2,312.50%
CDLX250321C00027000 12/16/2024 12:08 AM 27 2.50 1.75 2.40 0.00 0.00% 3 90 0.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CDLX250321P00001000 3/12/2025 9:58 AM 1 0.05 0.00 0.00 0.00 0.00% 3 0 50.00%
CDLX250321P00002000 3/13/2025 3:52 PM 2 0.18 0.00 0.00 0.00 0.00% 267 0 12.50%
CDLX250321P00003000 3/13/2025 9:50 AM 3 0.70 0.00 0.00 0.00 0.00% 10 0 0.00%
CDLX250321P00004000 3/13/2025 9:43 AM 4 1.60 0.00 0.00 0.00 0.00% 1 0 0.00%
CDLX250321P00005000 3/11/2025 1:45 PM 5 3.14 0.00 0.00 0.00 0.00% 1 0 0.00%
CDLX250321P00006000 12/16/2024 12:08 AM 6 2.30 2.40 2.55 0.00 0.00% 1 2 0.00%
CDLX250321P00007000 12/4/2024 1:14 PM 7 3.30 3.00 3.30 0.00 0.00% - 2 0.00%
CDLX250321P00008000 12/16/2024 12:08 AM 8 1.85 4.00 4.30 0.00 0.00% 1 11 0.00%
CDLX250321P00009000 2/20/2025 9:42 AM 9 5.90 0.00 0.00 0.00 0.00% - 0 0.00%
CDLX250321P00010000 12/16/2024 12:08 AM 10 7.03 6.40 6.70 0.00 0.00% 1 20 0.00%
CDLX250321P00012000 12/16/2024 12:08 AM 12 3.54 3.50 3.70 0.00 0.00% 337 251 0.00%
CDLX250321P00015000 12/16/2024 12:08 AM 15 5.30 4.50 4.80 0.00 0.00% 13 211 0.00%

Related Tickers

ABLV Able View Global Inc.
1.0000
-9.91%
 
DRCT Direct Digital Holdings, Inc.
0.7960
-4.46%
 
ADV Advantage Solutions Inc.
1.6400
-2.96%
 
QMMM QMMM Holdings Limited
1.5000
-10.71%
 
NCMI National CineMedia, Inc.
5.71
+3.25%
 
ANTE AirNet Technology Inc.
0.6800
+23.64%
 
WIMI WiMi Hologram Cloud Inc.
0.7368
+2.30%
 
MGNI Magnite, Inc.
12.08
-7.36%
 
ICLK iClick Interactive Asia Group Limited
9.24
+10.00%
 
TZOO Travelzoo
13.96
-5.42%