DoorDash, Inc. (DASH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DASH240621C00022500 | 2023-10-03 2:26PM EDT | 22.50 | 55.65 | 65.75 | 67.25 | 0.00 | - | 1 | 2 | 0.00% |
| DASH240621C00025000 | 2023-05-08 11:30AM EDT | 25.00 | 43.87 | 47.25 | 48.30 | 0.00 | - | 15 | 13 | 0.00% |
| DASH240621C00030000 | 2024-01-10 11:42AM EDT | 30.00 | 75.70 | 87.55 | 90.85 | 0.00 | - | 5 | 23 | 687.89% |
| DASH240621C00035000 | 2023-11-14 11:08AM EDT | 35.00 | 58.87 | 65.90 | 67.85 | 0.00 | - | 5 | 4 | 0.00% |
| DASH240621C00040000 | 2024-01-10 2:28PM EDT | 40.00 | 66.93 | 78.30 | 82.20 | 0.00 | - | 10 | 15 | 571.97% |
| DASH240621C00045000 | 2024-05-10 12:39PM EDT | 45.00 | 70.00 | 63.25 | 67.15 | 0.00 | - | 1 | 47 | 164.06% |
| DASH240621C00050000 | 2024-05-16 9:48AM EDT | 50.00 | 65.80 | 58.25 | 62.10 | 0.00 | - | 2 | 10 | 140.23% |
| DASH240621C00055000 | 2024-05-20 1:46PM EDT | 55.00 | 57.85 | 54.80 | 55.65 | 0.00 | - | 3,491 | 3,477 | 133.98% |
| DASH240621C00060000 | 2024-05-14 3:50PM EDT | 60.00 | 54.30 | 48.40 | 52.20 | 0.00 | - | 1 | 207 | 127.93% |
| DASH240621C00065000 | 2024-04-15 9:53AM EDT | 65.00 | 75.47 | 49.65 | 51.00 | 0.00 | - | 1 | 128 | 257.40% |
| DASH240621C00070000 | 2024-05-28 9:58AM EDT | 70.00 | 41.75 | 39.80 | 42.20 | 0.00 | - | 15 | 150 | 133.40% |
| DASH240621C00075000 | 2024-05-03 10:12AM EDT | 75.00 | 39.50 | 34.95 | 36.70 | 0.00 | - | 1 | 833 | 110.69% |
| DASH240621C00080000 | 2024-05-31 3:10PM EDT | 80.00 | 29.70 | 29.85 | 31.65 | -4.52 | -13.21% | 2 | 268 | 92.92% |
| DASH240621C00085000 | 2024-05-31 9:49AM EDT | 85.00 | 24.65 | 25.00 | 25.80 | -3.83 | -13.45% | 1 | 311 | 66.02% |
| DASH240621C00090000 | 2024-05-29 2:28PM EDT | 90.00 | 23.00 | 20.05 | 20.85 | 0.00 | - | 27 | 352 | 55.66% |
| DASH240621C00095000 | 2024-05-24 10:12AM EDT | 95.00 | 17.78 | 15.25 | 15.95 | 0.00 | - | 1 | 403 | 55.35% |
| DASH240621C00100000 | 2024-05-02 12:07PM EDT | 100.00 | 15.00 | 9.65 | 12.15 | 0.00 | - | 4 | 327 | 58.50% |
| DASH240621C00105000 | 2024-05-31 1:31PM EDT | 105.00 | 6.30 | 6.75 | 8.10 | -0.88 | -12.26% | 11 | 1,356 | 51.27% |
| DASH240621C00108000 | 2024-05-31 11:43AM EDT | 108.00 | 3.40 | 4.85 | 5.00 | -3.65 | -51.77% | 15 | 1 | 37.84% |
| DASH240621C00110000 | 2024-05-31 3:41PM EDT | 110.00 | 3.60 | 3.75 | 3.90 | -0.45 | -11.11% | 88 | 1,680 | 37.43% |
| DASH240621C00111000 | 2024-05-31 11:14AM EDT | 111.00 | 2.17 | 3.25 | 3.40 | -1.23 | -36.18% | 2 | 6 | 37.09% |
| DASH240621C00112000 | 2024-05-31 1:58PM EDT | 112.00 | 2.52 | 2.73 | 2.99 | -0.73 | -22.46% | 32 | 49 | 37.24% |
| DASH240621C00113000 | 2024-05-31 1:00PM EDT | 113.00 | 1.87 | 2.41 | 2.76 | -0.78 | -29.43% | 19 | 192 | 38.82% |
| DASH240621C00114000 | 2024-05-31 3:21PM EDT | 114.00 | 2.00 | 2.04 | 2.31 | -0.34 | -14.53% | 325 | 357 | 37.79% |
| DASH240621C00115000 | 2024-05-31 3:53PM EDT | 115.00 | 1.85 | 1.77 | 1.93 | -0.15 | -7.50% | 27 | 1,502 | 37.09% |
| DASH240621C00116000 | 2024-05-31 1:00PM EDT | 116.00 | 1.15 | 1.29 | 1.64 | -0.72 | -38.50% | 2 | 45 | 36.94% |
| DASH240621C00117000 | 2024-05-29 10:43AM EDT | 117.00 | 2.24 | 1.25 | 1.49 | 0.00 | - | 14 | 31 | 38.06% |
| DASH240621C00118000 | 2024-05-31 3:56PM EDT | 118.00 | 1.16 | 1.06 | 1.37 | -0.24 | -17.14% | 24 | 113 | 39.31% |
| DASH240621C00119000 | 2024-05-28 2:25PM EDT | 119.00 | 1.70 | 0.89 | 1.07 | 0.00 | - | 1 | 42 | 37.94% |
| DASH240621C00120000 | 2024-05-31 3:56PM EDT | 120.00 | 0.81 | 0.61 | 1.05 | -0.12 | -12.90% | 38 | 9,873 | 40.09% |
| DASH240621C00121000 | 2024-05-31 10:12AM EDT | 121.00 | 0.59 | 0.52 | 0.75 | -0.27 | -31.40% | 2 | 29 | 37.82% |
| DASH240621C00122000 | 2024-05-31 10:24AM EDT | 122.00 | 0.52 | 0.52 | 1.08 | -0.22 | -29.73% | 3 | 43 | 45.17% |
| DASH240621C00124000 | 2024-05-24 3:30PM EDT | 124.00 | 0.85 | 0.27 | 0.55 | 0.00 | - | 5 | 3 | 40.38% |
| DASH240621C00125000 | 2024-05-31 1:15PM EDT | 125.00 | 0.32 | 0.31 | 0.37 | -0.08 | -20.00% | 7 | 1,304 | 38.23% |
| DASH240621C00126000 | 2024-05-29 12:35PM EDT | 126.00 | 0.59 | 0.27 | 0.58 | 0.00 | - | 5 | 12 | 44.82% |
| DASH240621C00127000 | 2024-05-29 12:43PM EDT | 127.00 | 0.50 | 0.22 | 0.46 | 0.00 | - | - | 10 | 43.99% |
| DASH240621C00128000 | 2024-05-30 3:51PM EDT | 128.00 | 0.27 | 0.18 | 0.47 | 0.00 | - | 1 | 4 | 46.00% |
| DASH240621C00129000 | 2024-05-24 11:47AM EDT | 129.00 | 0.38 | 0.09 | 0.36 | 0.00 | - | 2 | 2 | 44.87% |
| DASH240621C00130000 | 2024-05-31 3:21PM EDT | 130.00 | 0.16 | 0.10 | 0.40 | -0.02 | -11.11% | 69 | 2,453 | 47.61% |
| DASH240621C00135000 | 2024-05-30 2:58PM EDT | 135.00 | 0.11 | 0.04 | 0.13 | 0.00 | - | 10 | 756 | 45.02% |
| DASH240621C00140000 | 2024-05-31 10:40AM EDT | 140.00 | 0.01 | 0.01 | 0.33 | -0.14 | -93.33% | 3 | 697 | 53.81% |
| DASH240621C00145000 | 2024-05-23 11:11AM EDT | 145.00 | 0.06 | 0.00 | 1.32 | 0.00 | - | 2 | 2,392 | 77.93% |
| DASH240621C00150000 | 2024-05-31 3:57PM EDT | 150.00 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 1 | 3,479 | 55.08% |
| DASH240621C00155000 | 2024-05-08 9:51AM EDT | 155.00 | 0.27 | 0.00 | 1.19 | 0.00 | - | 2 | 2,504 | 89.75% |
| DASH240621C00160000 | 2024-05-24 2:10PM EDT | 160.00 | 0.03 | 0.00 | 0.86 | 0.00 | - | 1 | 2,387 | 90.23% |
| DASH240621C00165000 | 2024-05-30 3:15PM EDT | 165.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 221 | 61.72% |
| DASH240621C00170000 | 2024-05-20 11:17AM EDT | 170.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | 2 | 836 | 67.97% |
| DASH240621C00175000 | 2024-05-02 3:34PM EDT | 175.00 | 0.02 | 0.00 | 0.54 | 0.00 | - | 12 | 303 | 98.83% |
| DASH240621C00180000 | 2024-05-02 9:36AM EDT | 180.00 | 0.38 | 0.02 | 0.80 | 0.00 | - | 3 | 39 | 110.94% |
| DASH240621C00185000 | 2024-04-24 2:31PM EDT | 185.00 | 0.32 | 0.00 | 1.27 | 0.00 | - | 2 | 32 | 125.10% |
| DASH240621C00190000 | 2024-05-20 9:30AM EDT | 190.00 | 0.07 | 0.00 | 0.84 | 0.00 | - | 2 | 120 | 121.00% |
| DASH240621C00195000 | 2024-05-07 1:27PM EDT | 195.00 | 0.01 | 0.00 | 0.79 | 0.00 | - | 2 | 8 | 124.32% |
| DASH240621C00200000 | 2024-05-07 1:27PM EDT | 200.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 50 | 55 | 122.95% |
| DASH240621C00210000 | 2024-04-16 3:51PM EDT | 210.00 | 0.22 | 0.00 | 0.94 | 0.00 | - | - | 51 | 140.82% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DASH240621P00022500 | 2023-12-11 10:30AM EDT | 22.50 | 0.35 | 0.01 | 0.25 | 0.00 | - | 3 | 242 | 298.05% |
| DASH240621P00025000 | 2024-05-30 11:42AM EDT | 25.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 1 | 568 | 265.63% |
| DASH240621P00030000 | 2024-05-08 10:38AM EDT | 30.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 69 | 222.66% |
| DASH240621P00035000 | 2024-02-05 2:56PM EDT | 35.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 2 | 78 | 226.56% |
| DASH240621P00040000 | 2024-02-16 10:30AM EDT | 40.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 8 | 1,042 | 183.20% |
| DASH240621P00045000 | 2024-05-03 9:39AM EDT | 45.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 171 | 139.06% |
| DASH240621P00050000 | 2024-05-02 9:48AM EDT | 50.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 973 | 169.14% |
| DASH240621P00055000 | 2024-03-26 2:17PM EDT | 55.00 | 0.01 | 0.00 | 1.36 | 0.00 | - | 5 | 603 | 180.57% |
| DASH240621P00060000 | 2024-05-17 2:42PM EDT | 60.00 | 0.01 | 0.00 | 0.92 | 0.00 | - | 1 | 1,967 | 148.83% |
| DASH240621P00065000 | 2024-05-29 10:02AM EDT | 65.00 | 0.15 | 0.00 | 0.13 | 0.00 | - | 3 | 482 | 96.88% |
| DASH240621P00070000 | 2024-05-31 3:04PM EDT | 70.00 | 0.05 | 0.00 | 0.13 | -0.02 | -28.57% | 5 | 233 | 84.38% |
| DASH240621P00075000 | 2024-05-31 3:42PM EDT | 75.00 | 0.06 | 0.00 | 0.07 | -0.03 | -33.33% | 2 | 1,797 | 67.19% |
| DASH240621P00080000 | 2024-05-23 12:17PM EDT | 80.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 682 | 71.48% |
| DASH240621P00085000 | 2024-05-31 12:48PM EDT | 85.00 | 0.12 | 0.03 | 0.24 | +0.05 | +71.43% | 22 | 913 | 57.42% |
| DASH240621P00090000 | 2024-05-31 3:04PM EDT | 90.00 | 0.16 | 0.04 | 0.10 | +0.06 | +60.00% | 13 | 829 | 44.14% |
| DASH240621P00095000 | 2024-05-31 3:57PM EDT | 95.00 | 0.21 | 0.20 | 0.21 | -0.04 | -16.00% | 10,913 | 1,099 | 39.06% |
| DASH240621P00100000 | 2024-05-31 1:27PM EDT | 100.00 | 0.59 | 0.37 | 0.80 | -0.01 | -1.67% | 202 | 3,036 | 40.43% |
| DASH240621P00105000 | 2024-05-31 3:51PM EDT | 105.00 | 1.60 | 1.45 | 1.56 | +0.05 | +3.23% | 70 | 2,565 | 35.30% |
| DASH240621P00106000 | 2024-05-31 12:23PM EDT | 106.00 | 3.20 | 1.70 | 2.06 | +1.53 | +91.62% | 30 | 115 | 37.31% |
| DASH240621P00107000 | 2024-05-31 3:26PM EDT | 107.00 | 2.35 | 1.91 | 2.22 | +0.36 | +18.09% | 661 | 13 | 35.13% |
| DASH240621P00108000 | 2024-05-31 3:20PM EDT | 108.00 | 2.83 | 2.43 | 2.58 | +0.92 | +48.17% | 2 | 16 | 34.72% |
| DASH240621P00109000 | 2024-05-31 10:58AM EDT | 109.00 | 4.55 | 2.85 | 2.98 | +1.38 | +43.53% | 1 | 9 | 34.29% |
| DASH240621P00110000 | 2024-05-31 3:50PM EDT | 110.00 | 3.65 | 3.30 | 3.45 | +0.10 | +2.82% | 136 | 3,350 | 34.11% |
| DASH240621P00111000 | 2024-05-30 10:59AM EDT | 111.00 | 3.70 | 3.80 | 4.00 | 0.00 | - | 49 | 116 | 34.28% |
| DASH240621P00112000 | 2024-05-31 12:15PM EDT | 112.00 | 6.60 | 4.35 | 4.60 | +2.12 | +47.32% | 39 | 199 | 34.50% |
| DASH240621P00113000 | 2024-05-31 12:16PM EDT | 113.00 | 7.10 | 4.00 | 5.25 | +2.90 | +69.05% | 20 | 24 | 34.79% |
| DASH240621P00114000 | 2024-05-24 1:38PM EDT | 114.00 | 4.30 | 4.65 | 5.90 | 0.00 | - | 28 | 33 | 34.69% |
| DASH240621P00115000 | 2024-05-31 3:45PM EDT | 115.00 | 6.90 | 6.30 | 7.25 | +0.35 | +5.34% | 14 | 3,012 | 41.68% |
| DASH240621P00116000 | 2024-05-21 10:17AM EDT | 116.00 | 5.95 | 6.05 | 7.35 | 0.00 | - | - | 20 | 34.86% |
| DASH240621P00117000 | 2024-05-22 9:34AM EDT | 117.00 | 5.80 | 7.75 | 8.20 | 0.00 | - | - | 16 | 35.89% |
| DASH240621P00118000 | 2024-05-24 1:10PM EDT | 118.00 | 6.80 | 8.60 | 9.70 | 0.00 | - | 4 | 6 | 44.63% |
| DASH240621P00120000 | 2024-05-31 1:09PM EDT | 120.00 | 11.90 | 9.30 | 11.10 | +3.80 | +46.91% | 7 | 947 | 42.31% |
| DASH240621P00125000 | 2024-05-28 10:12AM EDT | 125.00 | 12.55 | 13.05 | 15.40 | 0.00 | - | 2 | 2,084 | 41.46% |
| DASH240621P00130000 | 2024-05-21 1:24PM EDT | 130.00 | 17.83 | 18.80 | 20.30 | 0.00 | - | 2 | 853 | 47.90% |
| DASH240621P00135000 | 2024-05-22 2:48PM EDT | 135.00 | 23.55 | 24.05 | 25.30 | 0.00 | - | 4 | 138 | 55.96% |
| DASH240621P00140000 | 2024-05-08 2:57PM EDT | 140.00 | 26.85 | 29.20 | 31.85 | 0.00 | - | 1 | 2 | 69.82% |
| DASH240621P00145000 | 2024-05-09 3:02PM EDT | 145.00 | 28.70 | 33.25 | 36.90 | 0.00 | - | 1 | 0 | 61.04% |
| DASH240621P00150000 | 2024-04-12 11:30AM EDT | 150.00 | 17.05 | 33.55 | 37.10 | 0.00 | - | 2 | 1 | 0.00% |
| DASH240621P00170000 | 2024-04-12 3:58PM EDT | 170.00 | 32.40 | 53.50 | 57.15 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.