Stocks Options

LAST PRICE
3.7300
TODAY'S CHANGE (%)
Trending Up0.1300 (3.6111%)

Bid / Lots
3.6300/ 1
Ask / Lots
3.7500/ 8
Open / Previous Close
3.6600 / 3.6000
Day Range
Low 3.6000
High 3.8180
52 Week Range
Low 2.8901
High 20.5200
Volume
713,840
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 153.548

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CDLXIn the Money	---In the Money	---In the Money	$2.44In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$1.00	CDLXNear the Money	---Near the Money	---Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
CDLXUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.21Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	12Underlying issue's last price	Filter Table By Strike Price of$2.50Underlying issue's last price	CDLXUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.25Underlying issue's last price	$0.00Underlying issue's last price	2Underlying issue's last price	1,016Underlying issue's last price
CDLXNear the Money	---Near the Money	---Near the Money	$0.55Near the Money	$0.00Near the Money	---Near the Money	544Near the Money	Filter Table By Strike Price of$4.00	CDLXIn the Money	---In the Money	---In the Money	$0.85In the Money	$0.00In the Money	---In the Money	6In the Money
CDLXNear the Money	---Near the Money	---Near the Money	$0.40Near the Money	$0.00Near the Money	---Near the Money	2,318Near the Money	Filter Table By Strike Price of$5.00	CDLXIn the Money	---In the Money	---In the Money	$2.23In the Money	$0.00In the Money	---In the Money	4,496In the Money
CDLXNear the Money	---Near the Money	---Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	57Near the Money	Filter Table By Strike Price of$6.00	CDLXIn the Money	---In the Money	---In the Money	$0.70In the Money	$0.00In the Money	---In the Money	70In the Money
CDLXOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	978Out of the Money	Filter Table By Strike Price of$7.50	CDLXIn the Money	---In the Money	---In the Money	$4.56In the Money	$0.00In the Money	---In the Money	511In the Money
CDLXOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money	Filter Table By Strike Price of$9.00	CDLXIn the Money	---In the Money	---In the Money	$2.40In the Money	$0.00In the Money	---In the Money	---In the Money
CDLXOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	290Out of the Money	Filter Table By Strike Price of$10.00	CDLXIn the Money	---In the Money	---In the Money	$3.00In the Money	$0.00In the Money	---In the Money	187In the Money
CDLXOut of the Money	---Out of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money	Filter Table By Strike Price of$11.00	CDLXIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CDLXOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,939Out of the Money	Filter Table By Strike Price of$12.50	CDLXIn the Money	---In the Money	---In the Money	$8.50In the Money	$0.00In the Money	---In the Money	225In the Money
CDLXOut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money	Filter Table By Strike Price of$14.00	CDLXIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CDLXOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	949Out of the Money	Filter Table By Strike Price of$15.00	CDLXIn the Money	---In the Money	---In the Money	$11.21In the Money	$0.00In the Money	---In the Money	68In the Money
CDLXOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$16.00	CDLXIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CDLXOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1,435Out of the Money	Filter Table By Strike Price of$17.50	CDLXIn the Money	---In the Money	---In the Money	$5.21In the Money	$0.00In the Money	---In the Money	---In the Money
CDLXOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,357Out of the Money	Filter Table By Strike Price of$20.00	CDLXIn the Money	---In the Money	---In the Money	$11.24In the Money	$0.00In the Money	---In the Money	---In the Money
CDLXOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	835Out of the Money	Filter Table By Strike Price of$22.50	CDLXIn the Money	---In the Money	---In the Money	$11.60In the Money	$0.00In the Money	---In the Money	2In the Money
CDLXOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	509Out of the Money	Filter Table By Strike Price of$25.00	CDLXIn the Money	---In the Money	---In the Money	$16.80In the Money	$0.00In the Money	---In the Money	5In the Money
CDLXOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	332Out of the Money	Filter Table By Strike Price of$30.00	CDLXIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CDLXOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	141Out of the Money	Filter Table By Strike Price of$35.00	CDLXIn the Money	---In the Money	---In the Money	$28.70In the Money	$0.00In the Money	---In the Money	---In the Money

Cardlytics Inc
NASDAQ:CDLXUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)