Stocks Options

LAST PRICE
3.9500
TODAY'S CHANGE (%)
Trending Up0.1100 (2.8646%)

Bid / Lots
3.9200/ 10
Ask / Lots
3.9700/ 3
Open / Previous Close
3.8600 / 3.8400
Day Range
Low 3.7300
High 3.9700
52 Week Range
Low 2.8901
High 20.5200
Volume
756,292
above 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 150.229

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

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 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	$2.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$1.00	CDLXNear the Money	---Near the Money	---Near the Money	$0.00Near 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	11Underlying 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	$0.04Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	225Underlying issue's last price
CDLXNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$-0.02Near the Money	1Near the Money	561Near the Money	Filter Table By Strike Price of$4.00	CDLXIn the Money	---In the Money	---In the Money	$0.30In the Money	$0.00In the Money	---In the Money	64In the Money
CDLXNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	248Near the Money	Filter Table By Strike Price of$5.00	CDLXIn the Money	---In the Money	---In the Money	$0.30In the Money	$0.00In the Money	---In the Money	23In the Money
CDLXNear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	32Near the Money	Filter Table By Strike Price of$6.00	CDLXIn the Money	---In the Money	---In the Money	$2.55In the Money	$0.00In the Money	---In the Money	32In the Money
CDLXOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money	Filter Table By Strike Price of$7.50	CDLXIn the Money	---In the Money	---In the Money	$1.17In the Money	$0.00In the Money	---In the Money	71In 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	39Out of the Money	Filter Table By Strike Price of$9.00	CDLXIn the Money	---In the Money	---In the Money	$4.96In the Money	$0.00In the Money	---In the Money	1In 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	229Out of the Money	Filter Table By Strike Price of$10.00	CDLXIn the Money	---In the Money	---In the Money	$7.00In the Money	$0.00In the Money	---In the Money	47In the Money
CDLXOut of the Money	---Out of the Money	---Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money	Filter Table By Strike Price of$11.00	CDLXIn the Money	---In the Money	---In the Money	$1.50In the Money	$0.00In the Money	---In the Money	---In the Money
CDLXOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	315Out of the Money	Filter Table By Strike Price of$12.50	CDLXIn the Money	---In the Money	---In the Money	$4.60In the Money	$0.00In the Money	---In the Money	3In 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	94Out of the Money	Filter Table By Strike Price of$14.00	CDLXIn the Money	---In the Money	---In the Money	$2.95In 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	123Out of the Money	Filter Table By Strike Price of$15.00	CDLXIn the Money	---In the Money	---In the Money	$6.80In 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	169Out of the Money	Filter Table By Strike Price of$16.00	CDLXIn the Money	---In the Money	---In the Money	$4.10In the Money	$0.00In the Money	---In the Money	---In the Money
CDLXOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	477Out of the Money	Filter Table By Strike Price of$17.50	CDLXIn the Money	---In the Money	---In the Money	$4.90In 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	412Out of the Money	Filter Table By Strike Price of$20.00	CDLXIn the Money	---In the Money	---In the Money	$6.60In the Money	$0.00In the Money	---In the Money	---In the Money
CDLXOut of the Money	---Out of the Money	---Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	662Out of the Money	Filter Table By Strike Price of$22.50	CDLXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDLXOut of the Money	---Out of the Money	---Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money	Filter Table By Strike Price of$25.00	CDLXIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CDLXOut of the Money	---Out of the Money	---Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	707Out of the Money	Filter Table By Strike Price of$30.00	CDLXIn the Money	---In the Money	---In 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 October 18, 2024)

Put Options (expires Friday October 18, 2024)