DoorDash, Inc. (DASH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DASH240607C00098000 | 2024-05-30 2:29PM EDT | 98.00 | 11.62 | 11.90 | 12.60 | 0.00 | - | 10 | 10 | 50.20% |
| DASH240607C00100000 | 2024-05-07 10:22AM EDT | 100.00 | 16.30 | 8.95 | 10.60 | 0.00 | - | - | 0 | 58.59% |
| DASH240607C00101000 | 2024-05-30 9:34AM EDT | 101.00 | 9.45 | 9.00 | 9.55 | 0.00 | - | 7 | 7 | 52.44% |
| DASH240607C00102000 | 2024-05-31 11:56AM EDT | 102.00 | 5.64 | 7.60 | 8.60 | -3.71 | -39.68% | 1 | 0 | 49.71% |
| DASH240607C00103000 | 2024-05-31 11:56AM EDT | 103.00 | 4.79 | 7.10 | 8.55 | -4.51 | -48.49% | 1 | 0 | 51.51% |
| DASH240607C00104000 | 2024-05-31 1:03PM EDT | 104.00 | 5.10 | 6.00 | 7.30 | -4.42 | -46.43% | 10 | 0 | 57.67% |
| DASH240607C00105000 | 2024-05-31 3:53PM EDT | 105.00 | 5.55 | 5.50 | 6.05 | -3.00 | -35.09% | 70 | 0 | 46.78% |
| DASH240607C00106000 | 2024-05-31 2:57PM EDT | 106.00 | 4.20 | 4.70 | 5.00 | -1.40 | -25.00% | 22 | 8 | 40.33% |
| DASH240607C00107000 | 2024-05-31 3:52PM EDT | 107.00 | 4.06 | 3.95 | 4.15 | -0.79 | -16.29% | 59 | 18 | 37.74% |
| DASH240607C00108000 | 2024-05-31 3:48PM EDT | 108.00 | 3.25 | 3.25 | 3.45 | -0.10 | -2.99% | 45 | 3 | 37.16% |
| DASH240607C00109000 | 2024-05-31 3:59PM EDT | 109.00 | 2.61 | 2.64 | 2.81 | -0.75 | -22.32% | 153 | 48 | 36.52% |
| DASH240607C00110000 | 2024-05-31 3:59PM EDT | 110.00 | 2.06 | 2.11 | 2.25 | -0.67 | -24.54% | 60 | 15 | 36.08% |
| DASH240607C00111000 | 2024-05-31 1:50PM EDT | 111.00 | 1.34 | 1.64 | 1.76 | -0.76 | -36.19% | 23 | 35 | 35.65% |
| DASH240607C00112000 | 2024-05-31 3:59PM EDT | 112.00 | 1.26 | 1.22 | 1.46 | -0.14 | -10.00% | 968 | 52 | 37.18% |
| DASH240607C00113000 | 2024-05-31 3:47PM EDT | 113.00 | 0.75 | 0.90 | 1.06 | -0.50 | -40.00% | 728 | 110 | 35.89% |
| DASH240607C00114000 | 2024-05-31 3:41PM EDT | 114.00 | 0.61 | 0.66 | 0.76 | -0.38 | -38.38% | 66 | 65 | 35.11% |
| DASH240607C00115000 | 2024-05-31 3:50PM EDT | 115.00 | 0.47 | 0.47 | 0.59 | -0.28 | -37.33% | 3,365 | 857 | 35.94% |
| DASH240607C00116000 | 2024-05-31 3:45PM EDT | 116.00 | 0.32 | 0.34 | 0.42 | -0.26 | -44.83% | 31 | 33 | 35.69% |
| DASH240607C00117000 | 2024-05-31 3:22PM EDT | 117.00 | 0.26 | 0.24 | 0.31 | -0.22 | -45.83% | 55 | 83 | 36.13% |
| DASH240607C00118000 | 2024-05-31 1:36PM EDT | 118.00 | 0.17 | 0.17 | 0.24 | -0.16 | -48.48% | 64 | 396 | 37.06% |
| DASH240607C00119000 | 2024-05-31 3:34PM EDT | 119.00 | 0.14 | 0.13 | 0.18 | -0.11 | -44.00% | 77 | 33 | 37.70% |
| DASH240607C00120000 | 2024-05-31 10:32AM EDT | 120.00 | 0.08 | 0.08 | 0.24 | -0.10 | -55.56% | 173 | 295 | 43.56% |
| DASH240607C00121000 | 2024-05-30 1:30PM EDT | 121.00 | 0.15 | 0.05 | 0.26 | 0.00 | - | 10 | 36 | 47.56% |
| DASH240607C00122000 | 2024-05-31 2:32PM EDT | 122.00 | 0.11 | 0.04 | 0.14 | -0.01 | -8.33% | 21 | 27 | 44.34% |
| DASH240607C00123000 | 2024-05-30 10:58AM EDT | 123.00 | 0.12 | 0.03 | 0.49 | 0.00 | - | 1 | 0 | 53.71% |
| DASH240607C00124000 | 2024-05-28 11:29AM EDT | 124.00 | 0.20 | 0.03 | 0.50 | 0.00 | - | 32 | 0 | 56.93% |
| DASH240607C00125000 | 2024-05-28 2:32PM EDT | 125.00 | 0.17 | 0.03 | 0.50 | 0.00 | - | 277 | 0 | 59.77% |
| DASH240607C00126000 | 2024-05-22 12:18PM EDT | 126.00 | 0.25 | 0.02 | 0.26 | 0.00 | - | 10 | 0 | 55.08% |
| DASH240607C00127000 | 2024-05-20 10:51AM EDT | 127.00 | 0.44 | 0.02 | 0.26 | 0.00 | - | 1 | 0 | 57.72% |
| DASH240607C00128000 | 2024-05-08 12:02PM EDT | 128.00 | 0.38 | 0.02 | 0.50 | 0.00 | - | 3 | 0 | 67.97% |
| DASH240607C00129000 | 2024-05-15 9:30AM EDT | 129.00 | 0.61 | 0.02 | 0.50 | 0.00 | - | 5 | 0 | 70.70% |
| DASH240607C00130000 | 2024-05-31 12:58PM EDT | 130.00 | 0.08 | 0.02 | 0.08 | +0.03 | +60.00% | 2 | 0 | 55.47% |
| DASH240607C00131000 | 2024-05-02 9:44AM EDT | 131.00 | 0.72 | 0.02 | 0.50 | 0.00 | - | - | 0 | 75.98% |
| DASH240607C00133000 | 2024-05-31 12:47PM EDT | 133.00 | 0.03 | 0.00 | 0.48 | 0.00 | - | 1 | 42 | 79.88% |
| DASH240607C00134000 | 2024-05-13 12:01PM EDT | 134.00 | 0.28 | 0.01 | 0.15 | 0.00 | - | 2 | 0 | 68.36% |
| DASH240607C00135000 | 2024-05-21 1:40PM EDT | 135.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 10 | 0 | 71.88% |
| DASH240607C00137000 | 2024-05-02 11:40AM EDT | 137.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 90.33% |
| DASH240607C00138000 | 2024-05-06 11:24AM EDT | 138.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 0 | 92.68% |
| DASH240607C00140000 | 2024-05-01 3:50PM EDT | 140.00 | 4.67 | 0.00 | 0.22 | 0.00 | - | - | 0 | 84.77% |
| DASH240607C00141000 | 2024-05-20 10:30AM EDT | 141.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 0 | 99.61% |
| DASH240607C00142000 | 2024-05-31 11:29AM EDT | 142.00 | 0.01 | 0.00 | 0.23 | -0.04 | -80.00% | 10 | 0 | 89.65% |
| DASH240607C00155000 | 2024-05-02 2:16PM EDT | 155.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 129.10% |
| DASH240607C00170000 | 2024-05-01 10:23AM EDT | 170.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | - | 0 | 156.64% |
| DASH240607C00175000 | 2024-05-01 2:59PM EDT | 175.00 | 0.39 | 0.00 | 0.50 | 0.00 | - | - | 0 | 165.04% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DASH240607P00075000 | 2024-05-28 3:31PM EDT | 75.00 | 0.02 | 0.00 | 0.06 | -0.03 | -60.00% | 2 | 0 | 111.72% |
| DASH240607P00085000 | 2024-05-08 1:04PM EDT | 85.00 | 0.31 | 0.00 | 0.06 | 0.00 | - | 10 | 0 | 78.13% |
| DASH240607P00090000 | 2024-05-31 3:56PM EDT | 90.00 | 0.07 | 0.01 | 0.09 | -0.12 | -63.16% | 116 | 0 | 67.19% |
| DASH240607P00095000 | 2024-05-31 10:40AM EDT | 95.00 | 0.08 | 0.01 | 0.42 | +0.03 | +60.00% | 6 | 430 | 66.41% |
| DASH240607P00098000 | 2024-05-31 2:32PM EDT | 98.00 | 0.11 | 0.04 | 0.16 | +0.06 | +120.00% | 9 | 0 | 51.56% |
| DASH240607P00099000 | 2024-05-31 2:10PM EDT | 99.00 | 0.07 | 0.05 | 0.15 | -0.01 | -12.50% | 7 | 2 | 47.27% |
| DASH240607P00100000 | 2024-05-31 2:29PM EDT | 100.00 | 0.15 | 0.05 | 0.16 | -0.02 | -11.76% | 58 | 41 | 44.24% |
| DASH240607P00101000 | 2024-05-31 2:35PM EDT | 101.00 | 0.17 | 0.10 | 0.16 | +0.02 | +13.33% | 32 | 0 | 40.63% |
| DASH240607P00102000 | 2024-05-31 1:23PM EDT | 102.00 | 0.21 | 0.14 | 0.18 | -0.01 | -4.55% | 58 | 32 | 37.89% |
| DASH240607P00103000 | 2024-05-31 2:11PM EDT | 103.00 | 0.38 | 0.20 | 0.25 | +0.08 | +26.67% | 22 | 154 | 37.11% |
| DASH240607P00104000 | 2024-05-31 3:59PM EDT | 104.00 | 0.33 | 0.28 | 0.35 | -0.17 | -34.00% | 36 | 36 | 36.52% |
| DASH240607P00105000 | 2024-05-31 3:41PM EDT | 105.00 | 0.57 | 0.41 | 0.50 | +0.03 | +5.56% | 72 | 75 | 36.33% |
| DASH240607P00106000 | 2024-05-31 3:33PM EDT | 106.00 | 0.79 | 0.57 | 0.69 | +0.04 | +5.33% | 274 | 33 | 35.99% |
| DASH240607P00107000 | 2024-05-31 3:52PM EDT | 107.00 | 0.92 | 0.80 | 0.91 | -0.26 | -22.03% | 309 | 33 | 35.21% |
| DASH240607P00108000 | 2024-05-31 3:55PM EDT | 108.00 | 1.20 | 1.09 | 1.17 | -0.13 | -9.77% | 41 | 16 | 34.11% |
| DASH240607P00109000 | 2024-05-31 2:32PM EDT | 109.00 | 1.60 | 1.45 | 1.57 | -0.07 | -4.19% | 122 | 114 | 34.33% |
| DASH240607P00110000 | 2024-05-31 3:14PM EDT | 110.00 | 2.28 | 1.89 | 2.02 | +0.38 | +20.00% | 683 | 542 | 34.13% |
| DASH240607P00111000 | 2024-05-31 3:41PM EDT | 111.00 | 2.86 | 2.41 | 2.62 | +0.28 | +10.85% | 222 | 236 | 35.13% |
| DASH240607P00112000 | 2024-05-31 1:38PM EDT | 112.00 | 3.42 | 3.00 | 3.20 | +0.27 | +8.57% | 168 | 0 | 34.60% |
| DASH240607P00113000 | 2024-05-31 3:52PM EDT | 113.00 | 3.92 | 3.65 | 3.95 | -0.11 | -2.73% | 61 | 492 | 35.89% |
| DASH240607P00114000 | 2024-05-31 10:49AM EDT | 114.00 | 7.90 | 4.40 | 4.70 | +3.70 | +88.10% | 1,218 | 66 | 36.13% |
| DASH240607P00115000 | 2024-05-31 2:11PM EDT | 115.00 | 5.89 | 4.55 | 5.70 | +0.77 | +15.04% | 40 | 43 | 40.87% |
| DASH240607P00116000 | 2024-05-30 3:43PM EDT | 116.00 | 9.00 | 5.25 | 7.15 | +3.00 | +50.00% | 2 | 11 | 54.93% |
| DASH240607P00117000 | 2024-05-31 2:35PM EDT | 117.00 | 8.27 | 6.00 | 7.45 | +1.42 | +20.73% | 17 | 0 | 43.46% |
| DASH240607P00118000 | 2024-05-31 3:05PM EDT | 118.00 | 8.74 | 6.85 | 8.45 | +0.04 | +0.46% | 11 | 0 | 47.36% |
| DASH240607P00119000 | 2024-05-31 2:10PM EDT | 119.00 | 10.10 | 8.80 | 9.50 | +5.75 | +132.18% | 20 | 0 | 52.54% |
| DASH240607P00120000 | 2024-05-31 12:40PM EDT | 120.00 | 10.80 | 9.75 | 10.40 | +5.85 | +118.18% | 23 | 0 | 53.27% |
| DASH240607P00121000 | 2024-05-31 2:35PM EDT | 121.00 | 12.15 | 10.65 | 11.40 | +4.22 | +53.22% | 2 | 0 | 56.79% |
| DASH240607P00123000 | 2024-05-02 9:42AM EDT | 123.00 | 12.80 | 12.65 | 13.35 | 0.00 | - | - | 0 | 61.82% |
| DASH240607P00125000 | 2024-05-30 2:07PM EDT | 125.00 | 15.40 | 14.70 | 15.30 | 0.00 | - | 8 | 4 | 50.20% |
| DASH240607P00126000 | 2024-05-02 12:47PM EDT | 126.00 | 14.77 | 15.65 | 16.40 | 0.00 | - | - | 0 | 54.79% |
| DASH240607P00128000 | 2024-05-02 10:23AM EDT | 128.00 | 18.00 | 16.05 | 18.35 | 0.00 | - | - | 0 | 77.34% |
| DASH240607P00130000 | 2024-05-10 12:24PM EDT | 130.00 | 14.85 | 19.60 | 20.35 | 0.00 | - | 1 | 0 | 60.16% |
| DASH240607P00135000 | 2024-05-02 3:07PM EDT | 135.00 | 20.63 | 24.65 | 25.90 | 0.00 | - | - | 0 | 93.26% |
© 2024 Yahoo. All rights reserved.