NasdaqGS - Nasdaq Real Time Price USD
Criteo S.A. (CRTO)
27.48
-0.52
(-1.86%)
At close: May 20 at 4:00:00 PM EDT
27.70
+0.22
+(0.80%)
After hours: May 20 at 6:09:33 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRTO250620C00025000 | 4/22/2025 9:45 AM | 25 | 6.50 | 2.35 | 3.60 | 0.00 | 0.00% | - | 4 | 70.12% |
| CRTO250620C00027500 | 5/19/2025 10:19 AM | 27.5 | 1.78 | 1.30 | 1.55 | 0.00 | 0.00% | 1 | 83 | 48.83% |
| CRTO250620C00030000 | 5/19/2025 2:18 PM | 30 | 0.80 | 0.40 | 0.65 | 0.00 | 0.00% | 101 | 242 | 48.10% |
| CRTO250620C00032500 | 5/19/2025 12:09 PM | 32.5 | 0.19 | 0.15 | 0.25 | -0.09 | -32.14% | 3 | 7 | 48.93% |
| CRTO250620C00035000 | 5/14/2025 10:56 AM | 35 | 0.24 | 0.00 | 1.40 | 0.00 | 0.00% | 7 | 64 | 86.52% |
| CRTO250620C00037500 | 5/19/2025 2:01 PM | 37.5 | 0.18 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 83.79% |
| CRTO250620C00040000 | 5/1/2025 3:38 PM | 40 | 0.85 | 0.00 | 0.75 | 0.00 | 0.00% | - | 12 | 95.51% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CRTO250620P00022500 | 5/14/2025 10:57 AM | 22.5 | 0.18 | 0.10 | 0.25 | 0.00 | 0.00% | 10 | 54 | 52.93% |
| CRTO250620P00025000 | 5/19/2025 11:47 AM | 25 | 0.40 | 0.40 | 0.55 | 0.00 | 0.00% | 1 | 96 | 48.24% |
| CRTO250620P00027500 | 5/20/2025 11:46 AM | 27.5 | 1.15 | 1.20 | 1.45 | 0.05 | 4.55% | 20 | 133 | 45.12% |
| CRTO250620P00030000 | 5/12/2025 10:33 AM | 30 | 1.95 | 2.80 | 3.10 | 0.00 | 0.00% | 2 | 9 | 45.51% |
| CRTO250620P00032500 | 5/5/2025 10:30 AM | 32.5 | 4.39 | 4.70 | 6.10 | 0.00 | 0.00% | 9 | 9 | 55.76% |
| CRTO250620P00035000 | 5/1/2025 3:40 PM | 35 | 3.10 | 7.30 | 8.40 | 0.00 | 0.00% | - | 2 | 68.07% |
Related Tickers
QNST QuinStreet, Inc.
15.63
+1.49%
IAS Integral Ad Science Holding Corp.
8.13
+0.62%
IPG The Interpublic Group of Companies, Inc.
25.21
-0.98%
MGNI Magnite, Inc.
16.04
+4.70%
NEXN Nexxen International Ltd.
11.49
+2.68%
YOC.BE Yoc AG
15.05
+1.01%
YOC.SG Yoc AG
14.90
0.00%
15R.MU Magnite Inc
13.68
-0.91%
YOC.F YOC AG
15.05
+1.01%
YOC.DE YOC AG
15.05
+0.33%