Stocks Options

LAST PRICE
4.0500
TODAY'S CHANGE (%)
Trending Up0.1900 (4.9223%)

Bid / Lots
3.8000/ 1
Ask / Lots
4.1000/ 100
Open / Previous Close
3.8600 / 3.8600
Day Range
Low 3.7650
High 4.0600
52 Week Range
Low 2.8901
High 20.5200
Volume
585,640
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 139.739

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

Call Options (expires Friday January 17, 2025)
Put Options (expires Friday January 17, 2025)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CDLXIn the Money	$2.90In the Money	$3.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.00	CDLXOut of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CDLXIn the Money	$2.00In the Money	$2.15In the Money	$2.26In the Money	$0.00In the Money	---In the Money	243In the Money	Filter Table By Strike Price of$2.00	CDLXNear the Money	---Near the Money	$0.45Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
CDLXIn the Money	$1.05In the Money	$1.80In the Money	$1.61In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$3.00	CDLXNear the Money	$0.10Near the Money	$0.15Near the Money	$0.13Near the Money	$0.00Near the Money	---Near the Money	239Near the Money
CDLXUnderlying issue's last price	$0.45Underlying issue's last price	$0.60Underlying issue's last price	$0.40Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	210Underlying issue's last price	Filter Table By Strike Price of$4.00Underlying issue's last price	CDLXUnderlying issue's last price	$0.40Underlying issue's last price	$0.55Underlying issue's last price	$0.49Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	383Underlying issue's last price
CDLXNear the Money	$0.10Near the Money	$0.30Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	344Near the Money	Filter Table By Strike Price of$5.00	CDLXIn the Money	$1.05In the Money	$1.20In the Money	$1.75In the Money	$0.00In the Money	---In the Money	282In the Money
CDLXNear the Money	---Near the Money	$0.10Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	497Near the Money	Filter Table By Strike Price of$6.00	CDLXIn the Money	$1.85In the Money	$2.10In the Money	$2.20In the Money	$0.00In the Money	---In the Money	148In the Money
CDLXNear the Money	---Near the Money	$0.45Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	190Near the Money	Filter Table By Strike Price of$7.00	CDLXIn the Money	$2.25In the Money	$3.10In the Money	$1.65In the Money	$0.00In the Money	---In the Money	14In the Money
CDLXOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money	Filter Table By Strike Price of$8.00	CDLXIn the Money	$3.90In the Money	$4.10In the Money	$4.98In the Money	$0.00In the Money	---In the Money	2In the Money
CDLXOut of the Money	---Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$9.00	CDLXIn the Money	$4.90In the Money	$5.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDLXOut of the Money	---Out of the Money	$0.45Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money	Filter Table By Strike Price of$10.00	CDLXIn the Money	$5.90In the Money	$6.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDLXOut of the Money	---Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	433Out of the Money	Filter Table By Strike Price of$11.00	CDLXIn the Money	$6.40In the Money	$7.10In the Money	$4.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDLXOut of the Money	---Out of the Money	$0.45Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	210Out of the Money	Filter Table By Strike Price of$12.00	CDLXIn the Money	$7.90In the Money	$8.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDLXOut of the Money	---Out of the Money	$0.45Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money	Filter Table By Strike Price of$13.00	CDLXIn the Money	$8.90In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDLXOut of the Money	---Out of the Money	$0.45Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$14.00	CDLXIn the Money	$9.90In the Money	$10.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDLXOut of the Money	---Out of the Money	$0.45Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	204Out of the Money	Filter Table By Strike Price of$15.00	CDLXIn the Money	$10.90In the Money	$11.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDLXOut of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$16.00	CDLXIn the Money	$11.20In the Money	$12.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDLXOut of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.00	CDLXIn the Money	$12.20In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDLXOut of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.00	CDLXIn the Money	$13.90In the Money	$14.40In the Money	$0.00In 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 January 17, 2025)

Put Options (expires Friday January 17, 2025)