DoorDash, Inc. (DASH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DASH240510C00070000 | 2024-05-07 3:56PM EDT | 70.00 | 45.57 | 42.90 | 46.50 | 0.00 | - | 45 | 60 | 742.97% |
| DASH240510C00090000 | 2024-05-09 10:51AM EDT | 90.00 | 24.40 | 23.05 | 26.55 | -0.10 | -0.41% | 2 | 5 | 437.89% |
| DASH240510C00100000 | 2024-05-08 12:31PM EDT | 100.00 | 11.05 | 13.10 | 16.45 | 0.00 | - | - | 7 | 290.92% |
| DASH240510C00105000 | 2024-05-09 12:44PM EDT | 105.00 | 10.50 | 8.35 | 11.45 | 0.00 | - | 1 | 7 | 90.63% |
| DASH240510C00107000 | 2024-05-08 2:43PM EDT | 107.00 | 5.70 | 6.25 | 9.20 | 0.00 | - | - | 1 | 179.59% |
| DASH240510C00108000 | 2024-05-08 11:11AM EDT | 108.00 | 3.40 | 4.85 | 8.20 | 0.00 | - | - | 15 | 165.63% |
| DASH240510C00109000 | 2024-05-09 9:37AM EDT | 109.00 | 4.50 | 4.55 | 7.10 | 0.00 | - | 1 | 8 | 146.19% |
| DASH240510C00110000 | 2024-05-10 3:35PM EDT | 110.00 | 4.46 | 2.98 | 5.65 | +0.86 | +23.89% | 5 | 155 | 107.62% |
| DASH240510C00111000 | 2024-05-08 3:10PM EDT | 111.00 | 2.88 | 3.55 | 4.25 | 0.00 | - | - | 96 | 71.00% |
| DASH240510C00112000 | 2024-05-10 3:33PM EDT | 112.00 | 2.45 | 1.80 | 3.65 | -1.77 | -41.94% | 8 | 157 | 80.37% |
| DASH240510C00113000 | 2024-05-10 3:45PM EDT | 113.00 | 1.44 | 1.08 | 2.53 | -1.50 | -51.02% | 57 | 900 | 59.86% |
| DASH240510C00114000 | 2024-05-10 3:55PM EDT | 114.00 | 0.76 | 0.42 | 1.33 | -1.26 | -62.38% | 48 | 176 | 35.35% |
| DASH240510C00115000 | 2024-05-10 3:54PM EDT | 115.00 | 0.12 | 0.00 | 0.22 | -1.25 | -91.24% | 265 | 354 | 12.21% |
| DASH240510C00116000 | 2024-05-10 3:54PM EDT | 116.00 | 0.11 | 0.00 | 0.01 | -0.82 | -88.17% | 89 | 497 | 10.94% |
| DASH240510C00117000 | 2024-05-10 1:39PM EDT | 117.00 | 0.02 | 0.00 | 0.04 | -0.54 | -96.43% | 74 | 566 | 23.44% |
| DASH240510C00118000 | 2024-05-10 3:28PM EDT | 118.00 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 21 | 361 | 25.00% |
| DASH240510C00119000 | 2024-05-10 11:34AM EDT | 119.00 | 0.03 | 0.00 | 0.24 | -0.14 | -82.35% | 5 | 156 | 60.35% |
| DASH240510C00120000 | 2024-05-10 3:46PM EDT | 120.00 | 0.01 | 0.00 | 0.40 | -0.07 | -87.50% | 57 | 713 | 66.41% |
| DASH240510C00121000 | 2024-05-10 11:48AM EDT | 121.00 | 0.06 | 0.00 | 0.06 | -0.05 | -45.45% | 4 | 8,028 | 50.78% |
| DASH240510C00122000 | 2024-05-09 10:11AM EDT | 122.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 20 | 280 | 56.25% |
| DASH240510C00123000 | 2024-05-09 10:11AM EDT | 123.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 4 | 269 | 70.70% |
| DASH240510C00124000 | 2024-05-09 1:29PM EDT | 124.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 48 | 196 | 94.14% |
| DASH240510C00125000 | 2024-05-10 3:06PM EDT | 125.00 | 0.01 | 0.00 | 0.17 | -0.04 | -80.00% | 21 | 100 | 91.02% |
| DASH240510C00126000 | 2024-05-09 10:11AM EDT | 126.00 | 0.04 | 0.00 | 0.99 | 0.00 | - | 4 | 40 | 145.51% |
| DASH240510C00127000 | 2024-05-09 10:11AM EDT | 127.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 4 | 39 | 92.19% |
| DASH240510C00128000 | 2024-05-10 10:14AM EDT | 128.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 39 | 63 | 85.94% |
| DASH240510C00129000 | 2024-05-10 10:14AM EDT | 129.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 24 | 62 | 81.25% |
| DASH240510C00130000 | 2024-05-06 2:36PM EDT | 130.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 10 | 91 | 129.69% |
| DASH240510C00131000 | 2024-05-01 3:57PM EDT | 131.00 | 5.32 | 0.00 | 0.01 | 0.00 | - | 85 | 64 | 90.63% |
| DASH240510C00132000 | 2024-05-09 12:34PM EDT | 132.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 10 | 106 | 150.39% |
| DASH240510C00133000 | 2024-05-10 9:51AM EDT | 133.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 17 | 112.50% |
| DASH240510C00134000 | 2024-05-10 9:50AM EDT | 134.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 22 | 112.50% |
| DASH240510C00135000 | 2024-05-08 10:17AM EDT | 135.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 201 | 109.38% |
| DASH240510C00136000 | 2024-05-01 2:33PM EDT | 136.00 | 4.45 | 0.00 | 0.21 | 0.00 | - | 23 | 25 | 165.63% |
| DASH240510C00137000 | 2024-05-09 1:47PM EDT | 137.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 5 | 49 | 171.48% |
| DASH240510C00138000 | 2024-05-09 1:56PM EDT | 138.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 76 | 174 | 145.31% |
| DASH240510C00139000 | 2024-05-09 9:48AM EDT | 139.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 22 | 183.20% |
| DASH240510C00140000 | 2024-05-09 2:54PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 36 | 131.25% |
| DASH240510C00141000 | 2024-05-08 2:41PM EDT | 141.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 11 | 16 | 208.20% |
| DASH240510C00142000 | 2024-05-09 9:31AM EDT | 142.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 78 | 156.25% |
| DASH240510C00143000 | 2024-05-02 9:52AM EDT | 143.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 9 | 289.06% |
| DASH240510C00144000 | 2024-05-02 1:22PM EDT | 144.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 17 | 13 | 295.70% |
| DASH240510C00145000 | 2024-05-09 2:54PM EDT | 145.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 7 | 216 | 241.02% |
| DASH240510C00146000 | 2024-05-08 3:30PM EDT | 146.00 | 0.01 | 0.00 | 1.20 | 0.00 | - | 1 | 19 | 305.08% |
| DASH240510C00147000 | 2024-05-07 10:08AM EDT | 147.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 11 | 26 | 232.81% |
| DASH240510C00148000 | 2024-05-01 3:37PM EDT | 148.00 | 1.41 | 0.00 | 1.00 | 0.00 | - | 4 | 30 | 305.66% |
| DASH240510C00149000 | 2024-05-07 11:42AM EDT | 149.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 27 | 32 | 178.13% |
| DASH240510C00150000 | 2024-05-07 11:47AM EDT | 150.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 220 | 289 | 190.63% |
| DASH240510C00152500 | 2024-05-09 11:16AM EDT | 152.50 | 0.02 | 0.00 | 0.55 | 0.00 | - | 4 | 21 | 296.88% |
| DASH240510C00155000 | 2024-05-06 11:33AM EDT | 155.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 1 | 188 | 187.50% |
| DASH240510C00157500 | 2024-05-03 3:44PM EDT | 157.50 | 0.01 | 0.00 | 2.12 | 0.00 | - | 2 | 157 | 426.56% |
| DASH240510C00160000 | 2024-05-02 10:48AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 280 | 206.25% |
| DASH240510C00165000 | 2024-05-07 11:47AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 242 | 225.00% |
| DASH240510C00170000 | 2024-05-01 2:46PM EDT | 170.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | - | 10 | 446.29% |
| DASH240510C00175000 | 2024-05-01 3:56PM EDT | 175.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 29 | 31 | 262.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DASH240510P00080000 | 2024-05-02 1:14PM EDT | 80.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | - | 11 | 514.45% |
| DASH240510P00085000 | 2024-05-02 1:46PM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 19 | 218.75% |
| DASH240510P00090000 | 2024-05-09 10:33AM EDT | 90.00 | 0.03 | 0.00 | 2.02 | 0.00 | - | 60 | 159 | 373.63% |
| DASH240510P00095000 | 2024-05-09 10:08AM EDT | 95.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 1,055 | 159.38% |
| DASH240510P00100000 | 2024-05-10 10:28AM EDT | 100.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 62 | 726 | 103.13% |
| DASH240510P00104000 | 2024-05-10 11:36AM EDT | 104.00 | 0.01 | 0.00 | 0.10 | -0.07 | -87.50% | 9 | 9 | 96.09% |
| DASH240510P00105000 | 2024-05-10 3:20PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 350 | 658 | 70.31% |
| DASH240510P00106000 | 2024-05-10 10:24AM EDT | 106.00 | 0.03 | 0.00 | 0.19 | -0.02 | -40.00% | 1 | 100 | 89.84% |
| DASH240510P00107000 | 2024-05-10 2:52PM EDT | 107.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 167 | 496 | 60.16% |
| DASH240510P00108000 | 2024-05-10 3:07PM EDT | 108.00 | 0.01 | 0.00 | 0.23 | -0.05 | -83.33% | 6 | 50 | 75.78% |
| DASH240510P00109000 | 2024-05-10 11:35AM EDT | 109.00 | 0.03 | 0.00 | 0.18 | -0.01 | -25.00% | 12 | 79 | 63.09% |
| DASH240510P00110000 | 2024-05-10 3:47PM EDT | 110.00 | 0.03 | 0.00 | 0.28 | -0.01 | -25.00% | 64 | 590 | 60.16% |
| DASH240510P00111000 | 2024-05-09 2:10PM EDT | 111.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 20 | 198 | 52.34% |
| DASH240510P00112000 | 2024-05-10 1:38PM EDT | 112.00 | 0.04 | 0.00 | 0.01 | -0.02 | -33.33% | 10 | 465 | 23.44% |
| DASH240510P00113000 | 2024-05-10 3:35PM EDT | 113.00 | 0.02 | 0.00 | 0.01 | -0.09 | -81.82% | 259 | 2,666 | 16.02% |
| DASH240510P00114000 | 2024-05-10 3:30PM EDT | 114.00 | 0.03 | 0.00 | 0.14 | -0.20 | -86.96% | 59 | 378 | 18.36% |
| DASH240510P00115000 | 2024-05-10 3:58PM EDT | 115.00 | 0.11 | 0.04 | 2.09 | -0.30 | -73.17% | 681 | 535 | 83.69% |
| DASH240510P00116000 | 2024-05-10 3:40PM EDT | 116.00 | 1.14 | 0.71 | 2.63 | +0.25 | +28.09% | 293 | 322 | 82.81% |
| DASH240510P00117000 | 2024-05-10 2:24PM EDT | 117.00 | 2.36 | 1.51 | 3.45 | +0.91 | +62.76% | 37 | 146 | 91.02% |
| DASH240510P00118000 | 2024-05-10 3:50PM EDT | 118.00 | 3.30 | 2.84 | 4.10 | +1.11 | +50.68% | 50 | 107 | 54.88% |
| DASH240510P00119000 | 2024-05-10 3:05PM EDT | 119.00 | 4.50 | 2.51 | 5.95 | +1.05 | +30.43% | 1 | 33 | 142.68% |
| DASH240510P00120000 | 2024-05-10 3:40PM EDT | 120.00 | 5.43 | 4.15 | 7.05 | +1.13 | +26.28% | 59 | 100 | 84.67% |
| DASH240510P00121000 | 2024-05-10 1:08PM EDT | 121.00 | 6.59 | 4.50 | 7.85 | +1.14 | +20.92% | 5 | 17 | 164.36% |
| DASH240510P00122000 | 2024-05-10 12:53PM EDT | 122.00 | 7.45 | 5.50 | 9.00 | +1.30 | +21.14% | 9 | 20 | 70.12% |
| DASH240510P00123000 | 2024-05-09 2:02PM EDT | 123.00 | 7.40 | 7.00 | 10.00 | 0.00 | - | 10 | 16 | 105.86% |
| DASH240510P00124000 | 2024-05-09 2:03PM EDT | 124.00 | 8.35 | 7.45 | 11.00 | 0.00 | - | 11 | 20 | 79.69% |
| DASH240510P00125000 | 2024-05-09 2:00PM EDT | 125.00 | 9.35 | 8.55 | 12.10 | 0.00 | - | 10 | 33 | 103.71% |
| DASH240510P00126000 | 2024-05-10 2:31PM EDT | 126.00 | 11.70 | 9.45 | 13.10 | +1.50 | +14.71% | 4 | 18 | 103.52% |
| DASH240510P00127000 | 2024-05-10 10:45AM EDT | 127.00 | 12.00 | 10.45 | 14.05 | +0.80 | +7.14% | 1 | 14 | 105.47% |
| DASH240510P00128000 | 2024-05-09 1:51PM EDT | 128.00 | 12.20 | 11.45 | 15.10 | 0.00 | - | 10 | 10 | 117.19% |
| DASH240510P00129000 | 2024-05-09 1:43PM EDT | 129.00 | 13.15 | 12.50 | 16.05 | 0.00 | - | 32 | 32 | 123.83% |
| DASH240510P00130000 | 2024-05-10 3:19PM EDT | 130.00 | 15.50 | 13.45 | 17.15 | -1.00 | -6.06% | 2 | 2 | 135.55% |
| DASH240510P00131000 | 2024-05-08 3:10PM EDT | 131.00 | 18.65 | 14.55 | 18.10 | 0.00 | - | 67 | 0 | 146.48% |
| DASH240510P00132000 | 2024-05-08 3:10PM EDT | 132.00 | 18.45 | 15.55 | 18.10 | 0.00 | - | 45 | 6 | 232.52% |
| DASH240510P00133000 | 2024-05-08 3:20PM EDT | 133.00 | 20.15 | 16.75 | 20.05 | 0.00 | - | 3 | 1 | 171.88% |
| DASH240510P00134000 | 2024-05-08 3:07PM EDT | 134.00 | 21.65 | 17.45 | 21.10 | 0.00 | - | 7 | 2 | 156.25% |
| DASH240510P00135000 | 2024-05-08 3:10PM EDT | 135.00 | 22.60 | 18.50 | 22.05 | 0.00 | - | 14 | 4 | 162.11% |
| DASH240510P00136000 | 2024-05-03 9:39AM EDT | 136.00 | 22.50 | 19.45 | 23.15 | 0.00 | - | 1 | 2 | 173.83% |
| DASH240510P00137000 | 2024-05-02 12:01PM EDT | 137.00 | 25.42 | 20.75 | 24.05 | 0.00 | - | 10 | 0 | 198.63% |
| DASH240510P00138000 | 2024-05-10 2:33PM EDT | 138.00 | 23.50 | 21.75 | 25.10 | -1.15 | -4.67% | 1 | 6 | 208.98% |
| DASH240510P00139000 | 2024-05-02 10:08AM EDT | 139.00 | 29.01 | 22.80 | 26.10 | 0.00 | - | 1 | 0 | 219.53% |
| DASH240510P00140000 | 2024-05-02 3:42PM EDT | 140.00 | 25.25 | 24.00 | 27.00 | 0.00 | - | 8 | 0 | 233.20% |
| DASH240510P00141000 | 2024-04-26 3:22PM EDT | 141.00 | 12.24 | 24.80 | 28.10 | 0.00 | - | 1 | 0 | 232.03% |
| DASH240510P00142000 | 2024-05-01 2:38PM EDT | 142.00 | 15.00 | 25.45 | 29.10 | 0.00 | - | - | 1 | 202.73% |
| DASH240510P00147000 | 2024-05-01 2:50PM EDT | 147.00 | 17.60 | 30.50 | 34.05 | 0.00 | - | - | 1 | 229.69% |
| DASH240510P00150000 | 2024-05-02 3:32PM EDT | 150.00 | 35.00 | 33.95 | 37.10 | 0.00 | - | - | 0 | 298.44% |
| DASH240510P00185000 | 2024-05-01 9:38AM EDT | 185.00 | 55.90 | 68.70 | 72.10 | 0.00 | - | - | 0 | 441.41% |
© 2024 Yahoo. All rights reserved.