DocuSign, Inc. (DOCU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU240531C00048000 | 2024-04-24 3:54PM EDT | 48.00 | 9.48 | 10.10 | 13.90 | 0.00 | - | - | 1 | 51.27% |
| DOCU240531C00050000 | 2024-04-15 2:47PM EDT | 50.00 | 8.55 | 8.15 | 11.75 | 0.00 | - | - | 1 | 91.50% |
| DOCU240531C00053000 | 2024-04-17 11:49AM EDT | 53.00 | 5.60 | 6.90 | 8.10 | 0.00 | - | - | 10 | 60.50% |
| DOCU240531C00054000 | 2024-05-02 3:01PM EDT | 54.00 | 5.39 | 5.85 | 7.35 | 0.00 | - | 1 | 2 | 59.91% |
| DOCU240531C00057000 | 2024-05-01 3:01PM EDT | 57.00 | 3.30 | 3.60 | 4.75 | 0.00 | - | 10 | 14 | 48.93% |
| DOCU240531C00058000 | 2024-04-30 1:39PM EDT | 58.00 | 1.77 | 2.34 | 3.70 | 0.00 | - | 1 | 83 | 41.60% |
| DOCU240531C00059000 | 2024-04-24 10:47AM EDT | 59.00 | 1.75 | 1.69 | 2.87 | 0.00 | - | 4 | 6 | 37.33% |
| DOCU240531C00060000 | 2024-05-03 12:51PM EDT | 60.00 | 2.00 | 1.35 | 2.25 | +0.33 | +19.76% | 37 | 120 | 35.50% |
| DOCU240531C00061000 | 2024-05-02 3:01PM EDT | 61.00 | 1.31 | 1.42 | 1.99 | 0.00 | - | 1 | 36 | 38.16% |
| DOCU240531C00062000 | 2024-05-03 3:58PM EDT | 62.00 | 1.28 | 1.07 | 1.43 | +0.56 | +77.78% | 306 | 18 | 35.23% |
| DOCU240531C00063000 | 2024-05-03 2:39PM EDT | 63.00 | 0.90 | 0.84 | 1.15 | +0.25 | +38.46% | 1 | 24 | 35.69% |
| DOCU240531C00065000 | 2024-05-03 1:01PM EDT | 65.00 | 0.51 | 0.35 | 0.69 | +0.10 | +24.39% | 11 | 3 | 35.79% |
| DOCU240531C00068000 | 2024-04-12 2:37PM EDT | 68.00 | 0.46 | 0.02 | 0.43 | 0.00 | - | 2 | 2 | 39.99% |
| DOCU240531C00070000 | 2024-05-01 3:15PM EDT | 70.00 | 0.02 | 0.01 | 1.26 | 0.00 | - | 1 | 2 | 51.71% |
| DOCU240531C00071000 | 2024-04-18 11:39AM EDT | 71.00 | 0.19 | 0.00 | 2.21 | 0.00 | - | - | 8 | 65.87% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU240531P00045000 | 2024-04-23 11:05AM EDT | 45.00 | 0.34 | 0.00 | 2.16 | 0.00 | - | 1 | 1 | 98.49% |
| DOCU240531P00048000 | 2024-04-24 1:35PM EDT | 48.00 | 0.24 | 0.00 | 2.19 | 0.00 | - | - | 1 | 82.62% |
| DOCU240531P00049000 | 2024-05-03 1:04PM EDT | 49.00 | 0.09 | 0.01 | 0.27 | -0.23 | -71.88% | 6 | 7 | 50.83% |
| DOCU240531P00050000 | 2024-05-03 1:53PM EDT | 50.00 | 0.12 | 0.00 | 0.34 | -0.11 | -47.83% | 3 | 32 | 49.61% |
| DOCU240531P00051000 | 2024-04-29 10:11AM EDT | 51.00 | 0.39 | 0.01 | 0.29 | 0.00 | - | 4 | 6 | 43.56% |
| DOCU240531P00052000 | 2024-05-03 12:33PM EDT | 52.00 | 0.17 | 0.09 | 0.22 | -0.23 | -57.50% | 20 | 8 | 36.72% |
| DOCU240531P00053000 | 2024-05-02 1:48PM EDT | 53.00 | 0.45 | 0.02 | 0.39 | 0.00 | - | 1 | 9 | 38.62% |
| DOCU240531P00055000 | 2024-05-03 3:01PM EDT | 55.00 | 0.45 | 0.30 | 1.83 | -0.58 | -56.31% | 8 | 56 | 59.25% |
| DOCU240531P00056000 | 2024-05-03 3:40PM EDT | 56.00 | 0.69 | 0.47 | 0.80 | -0.52 | -42.98% | 6 | 10 | 34.38% |
| DOCU240531P00057000 | 2024-05-01 9:48AM EDT | 57.00 | 2.51 | 0.62 | 1.09 | 0.00 | - | 2 | 7 | 34.33% |
| DOCU240531P00058000 | 2024-05-03 3:58PM EDT | 58.00 | 1.22 | 0.96 | 1.47 | -0.79 | -39.30% | 23 | 6 | 34.69% |
| DOCU240531P00059000 | 2024-05-03 12:24PM EDT | 59.00 | 2.35 | 1.31 | 1.90 | -0.13 | -5.24% | 2 | 48 | 34.72% |
| DOCU240531P00060000 | 2024-05-03 3:53PM EDT | 60.00 | 2.07 | 1.68 | 2.33 | -1.48 | -41.69% | 5 | 10 | 33.69% |
| DOCU240531P00061000 | 2024-04-23 11:05AM EDT | 61.00 | 4.75 | 1.55 | 2.99 | 0.00 | - | - | 4 | 35.11% |
| DOCU240531P00067000 | 2024-04-18 2:39PM EDT | 67.00 | 10.00 | 6.35 | 7.90 | 0.00 | - | - | 1 | 43.36% |
| DOCU240531P00071000 | 2024-04-24 10:10AM EDT | 71.00 | 14.15 | 9.35 | 13.30 | 0.00 | - | - | 0 | 85.42% |
| DOCU240531P00075000 | 2024-05-01 9:57AM EDT | 75.00 | 19.00 | 13.30 | 17.25 | 0.00 | - | 1 | 0 | 98.12% |
| DOCU240531P00080000 | 2024-05-03 11:33AM EDT | 80.00 | 20.50 | 18.35 | 22.20 | -4.23 | -17.10% | 1 | 0 | 51.56% |
© 2024 Yahoo. All rights reserved.