Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for CDLX (CARDLYTICS INC. COMMON STOCK)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 CDLX  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

8.72 
 CARDLYTICS INC. COMMON STOCK       CHANGE

-0.52 
 HIGH 9.13   LOW 8.65   DIVIDEND DATE 2008-08-05 
 OPEN 9.03   CLOSE 9.24   DIVIDEND AMOUNT 0.25 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 537,655   SPLIT DATE     DATE/TIME: 2024-06-07 
 OPTION VOLUME 92   IMPLIED VOLATILITY 0.77   HISTORICAL VOL  1.49 
Data used in the screeners below are delayed from May 17, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 CDLX  8.79    CDLX  Dec 19 '25  8.00  5.21  4.42  50.28%    1.17  18
 CDLX  8.79    CDLX  Jun 21 '24  8.00  1.60  0.81  9.22%    1.13  0
 CDLX  8.79    CDLX  Dec 19 '25  10.00  4.55  4.55  51.76%    1.11  18
 CDLX  8.79    CDLX  Dec 20 '24  9.00  2.80  2.80  31.85%    1.07  6
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 CDLX  Dec 19 '25  8.00   C  5.21    CDLX  Dec 19 '25  8.00   P  3.00    8.21  0.79
 CDLX  Dec 19 '25  10.00   C  4.55    CDLX  Dec 19 '25  10.00   P  4.20    8.75  1.21
 CDLX  Jun 20 '25  8.00   C  4.10    CDLX  Jun 20 '25  8.00   P  2.60    6.70  0.79
 CDLX  Dec 20 '24  9.00   C  2.80    CDLX  Dec 20 '24  9.00   P  2.50    5.30  0.21
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CDLX  Oct 18 '24  11.00   P  4.05    CDLX  Oct 18 '24  10.00   P  2.77    1.27  1.00
 CDLX  Oct 18 '24  11.00   P  4.05    CDLX  Oct 18 '24  7.50   P  1.40    2.65  3.50
 CDLX  Jul 19 '24  11.00   P  2.75    CDLX  Jul 19 '24  10.00   P  1.88    0.88  1.00
 CDLX  Jul 19 '24  11.00   P  2.75    CDLX  Jul 19 '24  9.00   P  1.25    1.50  2.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CDLX  Jun 21 '24  8.00   C  1.60    CDLX  Jun 21 '24  9.00   C  0.72    0.88  1.00
 CDLX  Jun 21 '24  8.00   C  1.60    CDLX  Jun 21 '24  11.00   C  0.26    1.34  3.00
 CDLX  Jun 21 '24  8.00   C  1.60    CDLX  Jun 21 '24  10.00   C  0.47    1.13  2.00
 CDLX  Oct 18 '24  7.50   C  2.55    CDLX  Oct 18 '24  11.00   C  0.90    1.65  3.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CDLX  Jun 21 '24  8.00   C  1.60    CDLX  Jun 21 '24  7.00   C  2.00    -0.40  1.00
 CDLX  Jul 19 '24  11.00   C  0.65    CDLX  Jul 19 '24  7.50   C  1.80    -1.15  3.50
 CDLX  Dec 20 '24  9.00   C  2.80    CDLX  Dec 20 '24  7.50   C  3.08    -0.28  1.50
 CDLX  Oct 18 '24  9.00   C  2.15    CDLX  Oct 18 '24  7.50   C  2.55    -0.40  1.50
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CDLX  Jun 21 '24  7.00   P  0.20    CDLX  Jun 21 '24  8.00   P  0.40    -0.20  1.00
 CDLX  Jul 19 '24  7.50   P  0.60    CDLX  Jul 19 '24  10.00   P  1.88    -1.27  2.50
 CDLX  Jun 21 '24  7.00   P  0.20    CDLX  Jun 21 '24  11.00   P  2.40    -2.20  4.00
 CDLX  Mar 21 '25  8.00   P  2.35    CDLX  Mar 21 '25  10.00   P  3.40    -1.05  2.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CDLX  Jul 19 '24  11.00   C  0.65    CDLX  Oct 18 '24  11.00   C  0.90    -0.25  3
 CDLX  Jun 21 '24  8.00   C  1.60    CDLX  Mar 21 '25  8.00   C  3.33    -1.73  9
 CDLX  Jul 19 '24  11.00   C  0.65    CDLX  Dec 20 '24  11.00   C  1.44    -0.79  5
 CDLX  Jun 21 '24  11.00   C  0.26    CDLX  Oct 18 '24  11.00   C  0.90    -0.64  4
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CDLX  Oct 18 '24  7.50   P  1.40    CDLX  Dec 20 '24  7.50   P  1.52    -0.12  2
 CDLX  Dec 20 '24  10.00   P  3.14    CDLX  Mar 21 '25  10.00   P  3.40    -0.26  3
 CDLX  Oct 18 '24  10.00   P  2.77    CDLX  Mar 21 '25  10.00   P  3.40    -0.62  5
 CDLX  Mar 21 '25  8.00   P  2.35    CDLX  Jun 20 '25  8.00   P  2.60    -0.25  3
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.