NasdaqGM - Nasdaq Real Time Price USD
Cardlytics, Inc. (CDLX)
Tune into live earnings calls Now streaming directly on quote pages.
2.0000
+0.1600
+(8.69%)
As of 11:37:51 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX250516C00001000 | 4/30/2025 12:38 PM | 1 | 0.50 | 0.85 | 1.00 | 0.00 | 0.00% | 97 | 301 | 50.00% |
| CDLX250516C00002000 | 5/2/2025 3:59 PM | 2 | 0.27 | 0.20 | 0.35 | 0.02 | 8.00% | 1 | 259 | 190.63% |
| CDLX250516C00003000 | 5/5/2025 10:58 AM | 3 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 215 | 217.19% |
| CDLX250516C00004000 | 4/7/2025 2:27 PM | 4 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2 | 234.38% |
| CDLX250516C00005000 | 3/25/2025 3:56 PM | 5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CDLX250516P00001000 | 5/1/2025 2:33 PM | 1 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 380 | 331.25% |
| CDLX250516P00002000 | 5/2/2025 1:55 PM | 2 | 0.39 | 0.30 | 0.40 | 0.00 | 0.00% | 4 | 114 | 243.75% |
| CDLX250516P00003000 | 5/2/2025 1:03 PM | 3 | 1.17 | 1.10 | 1.25 | -0.10 | -7.87% | 1 | 9 | 301.56% |
| CDLX250516P00004000 | 5/5/2025 10:51 AM | 4 | 2.20 | 2.05 | 2.20 | 0.47 | 27.17% | 1 | 5 | 353.13% |
Related Tickers
SNIPF Snipp Interactive Inc.
0.0500
-6.37%
DRCT Direct Digital Holdings, Inc.
0.8900
+3.92%
EEX Emerald Holding, Inc.
4.5200
-1.31%
CRTO Criteo S.A.
27.51
-6.67%
WIMI WiMi Hologram Cloud Inc.
4.4100
-5.97%
MGNI Magnite, Inc.
12.18
+0.54%
NEXN Nexxen International Ltd.
10.89
+5.32%
SDM Smart Digital Group Limited Ordinary Shares
4.6000
-24.71%
CCO Clear Channel Outdoor Holdings, Inc.
1.0800
0.00%
MCHX Marchex, Inc.
1.4800
-0.67%