DocuSign, Inc. (DOCU)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU240621C00020000 | 2023-12-15 3:28PM EDT | 20.00 | 43.75 | 42.00 | 45.95 | 0.00 | - | 1 | 6 | 401.66% |
| DOCU240621C00022500 | 2023-12-01 4:59PM EDT | 22.50 | 24.48 | 35.40 | 39.50 | 0.00 | - | 2 | 2 | 242.97% |
| DOCU240621C00025000 | 2024-02-06 10:30AM EDT | 25.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| DOCU240621C00027500 | 2023-10-05 10:48AM EDT | 27.50 | 15.80 | 15.65 | 15.85 | 0.00 | - | 8 | 67 | 0.00% |
| DOCU240621C00030000 | 2024-01-25 10:57AM EDT | 30.00 | 32.30 | 20.90 | 24.15 | 0.00 | - | 1 | 195 | 0.00% |
| DOCU240621C00032500 | 2024-02-09 1:14PM EDT | 32.50 | 19.70 | 22.80 | 25.35 | 0.00 | - | 13 | 150 | 103.91% |
| DOCU240621C00035000 | 2024-03-27 11:03AM EDT | 35.00 | 23.90 | 21.15 | 25.20 | 0.00 | - | 4 | 106 | 103.32% |
| DOCU240621C00037500 | 2024-03-12 11:47AM EDT | 37.50 | 22.75 | 19.75 | 23.95 | 0.00 | - | 7 | 106 | 119.87% |
| DOCU240621C00040000 | 2024-04-08 12:46PM EDT | 40.00 | 20.50 | 15.50 | 20.25 | 0.00 | - | 13 | 177 | 72.66% |
| DOCU240621C00042500 | 2024-04-19 10:07AM EDT | 42.50 | 15.26 | 13.40 | 17.80 | 0.00 | - | 2 | 194 | 68.75% |
| DOCU240621C00045000 | 2024-04-19 11:58AM EDT | 45.00 | 11.83 | 11.20 | 15.50 | 0.00 | - | 3 | 559 | 64.11% |
| DOCU240621C00047500 | 2024-04-26 3:51PM EDT | 47.50 | 10.94 | 10.70 | 11.10 | -0.02 | -0.18% | 3 | 429 | 54.93% |
| DOCU240621C00050000 | 2024-04-25 11:19AM EDT | 50.00 | 8.64 | 8.65 | 9.05 | 0.00 | - | 2 | 817 | 51.86% |
| DOCU240621C00052500 | 2024-04-26 10:29AM EDT | 52.50 | 7.41 | 6.90 | 7.15 | +0.22 | +3.06% | 1 | 1,137 | 51.54% |
| DOCU240621C00055000 | 2024-04-26 3:46PM EDT | 55.00 | 5.40 | 5.35 | 5.55 | +0.10 | +1.89% | 6 | 1,466 | 49.83% |
| DOCU240621C00057500 | 2024-04-26 3:52PM EDT | 57.50 | 4.06 | 4.00 | 4.20 | -0.19 | -4.47% | 2 | 1,904 | 48.58% |
| DOCU240621C00060000 | 2024-04-26 3:39PM EDT | 60.00 | 2.94 | 2.95 | 3.05 | -0.12 | -3.92% | 22 | 3,010 | 47.10% |
| DOCU240621C00062500 | 2024-04-26 3:34PM EDT | 62.50 | 2.06 | 2.08 | 2.21 | -0.04 | -1.90% | 33 | 2,446 | 46.68% |
| DOCU240621C00065000 | 2024-04-26 3:52PM EDT | 65.00 | 1.46 | 1.28 | 1.53 | -0.04 | -2.67% | 186 | 1,664 | 45.85% |
| DOCU240621C00067500 | 2024-04-26 3:52PM EDT | 67.50 | 1.01 | 0.73 | 1.16 | +0.13 | +14.77% | 29 | 1,539 | 47.19% |
| DOCU240621C00070000 | 2024-04-26 9:59AM EDT | 70.00 | 0.92 | 0.49 | 0.82 | +0.13 | +16.46% | 6 | 1,419 | 47.31% |
| DOCU240621C00072500 | 2024-04-26 2:28PM EDT | 72.50 | 0.62 | 0.26 | 2.50 | +0.39 | +169.57% | 2 | 312 | 62.35% |
| DOCU240621C00075000 | 2024-04-26 1:57PM EDT | 75.00 | 0.34 | 0.20 | 0.68 | -0.03 | -8.11% | 16 | 897 | 54.57% |
| DOCU240621C00080000 | 2024-04-25 1:36PM EDT | 80.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 30 | 670 | 50.68% |
| DOCU240621C00085000 | 2024-03-25 10:38AM EDT | 85.00 | 0.26 | 0.00 | 0.40 | 0.00 | - | 1 | 376 | 55.27% |
| DOCU240621C00090000 | 2024-04-18 1:16PM EDT | 90.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 700 | 63.97% |
| DOCU240621C00095000 | 2024-04-16 10:06AM EDT | 95.00 | 0.42 | 0.00 | 1.30 | 0.00 | - | 1 | 645 | 84.33% |
| DOCU240621C00100000 | 2024-04-19 3:53PM EDT | 100.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 11 | 2,239 | 59.77% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU240621P00020000 | 2024-03-08 1:06PM EDT | 20.00 | 0.20 | 0.00 | 2.14 | 0.00 | - | 1 | 3 | 201.17% |
| DOCU240621P00022500 | 2024-02-02 4:35PM EDT | 22.50 | 0.09 | 0.00 | 0.98 | 0.00 | - | 1 | 232 | 150.10% |
| DOCU240621P00025000 | 2024-03-22 11:48AM EDT | 25.00 | 0.06 | 0.00 | 2.17 | 0.00 | - | 2 | 2,045 | 163.67% |
| DOCU240621P00027500 | 2024-03-13 3:19PM EDT | 27.50 | 0.04 | 0.00 | 2.16 | 0.00 | - | 9 | 42 | 147.27% |
| DOCU240621P00030000 | 2024-04-18 11:50AM EDT | 30.00 | 0.05 | 0.03 | 0.90 | 0.00 | - | 4 | 2,209 | 107.42% |
| DOCU240621P00032500 | 2024-04-12 2:09PM EDT | 32.50 | 0.07 | 0.05 | 1.00 | 0.00 | - | 2 | 158 | 98.73% |
| DOCU240621P00035000 | 2024-04-03 12:27PM EDT | 35.00 | 0.08 | 0.00 | 1.04 | 0.00 | - | 1 | 4,206 | 87.60% |
| DOCU240621P00037500 | 2024-04-12 2:34PM EDT | 37.50 | 0.16 | 0.00 | 2.27 | 0.00 | - | 4 | 763 | 96.14% |
| DOCU240621P00040000 | 2024-04-19 3:37PM EDT | 40.00 | 0.29 | 0.12 | 0.35 | 0.00 | - | 1 | 1,866 | 56.45% |
| DOCU240621P00042500 | 2024-04-22 9:35AM EDT | 42.50 | 0.50 | 0.18 | 1.11 | 0.00 | - | 3 | 508 | 62.21% |
| DOCU240621P00045000 | 2024-04-26 9:30AM EDT | 45.00 | 0.45 | 0.32 | 0.72 | -0.05 | -10.00% | 1 | 880 | 54.83% |
| DOCU240621P00047500 | 2024-04-26 11:57AM EDT | 47.50 | 0.78 | 0.70 | 1.33 | +0.02 | +2.63% | 1 | 293 | 51.56% |
| DOCU240621P00050000 | 2024-04-26 3:51PM EDT | 50.00 | 1.24 | 1.18 | 1.31 | +0.03 | +2.48% | 23 | 1,003 | 46.66% |
| DOCU240621P00052500 | 2024-04-26 3:30PM EDT | 52.50 | 1.88 | 1.84 | 1.99 | -0.01 | -0.53% | 6 | 1,254 | 45.56% |
| DOCU240621P00055000 | 2024-04-26 1:31PM EDT | 55.00 | 2.84 | 2.78 | 2.92 | -0.11 | -3.73% | 18 | 1,691 | 44.80% |
| DOCU240621P00057500 | 2024-04-26 11:30AM EDT | 57.50 | 3.92 | 3.85 | 4.05 | -0.06 | -1.51% | 4 | 782 | 43.56% |
| DOCU240621P00060000 | 2024-04-26 12:03PM EDT | 60.00 | 5.27 | 5.25 | 5.45 | -0.28 | -5.05% | 21 | 1,477 | 42.55% |
| DOCU240621P00062500 | 2024-04-23 2:23PM EDT | 62.50 | 7.10 | 6.85 | 7.10 | 0.00 | - | 30 | 437 | 41.68% |
| DOCU240621P00065000 | 2024-04-26 11:52AM EDT | 65.00 | 8.77 | 8.70 | 9.05 | +0.12 | +1.39% | 20 | 750 | 41.97% |
| DOCU240621P00067500 | 2024-02-05 1:39PM EDT | 67.50 | 14.41 | 15.25 | 15.80 | 0.00 | - | 3 | 62 | 98.34% |
| DOCU240621P00070000 | 2024-01-23 12:55PM EDT | 70.00 | 9.45 | 19.75 | 21.00 | 0.00 | - | 1 | 1 | 132.57% |
| DOCU240621P00072500 | 2023-09-12 3:51PM EDT | 72.50 | 26.10 | 31.95 | 32.25 | 0.00 | - | 3 | 0 | 243.58% |
| DOCU240621P00075000 | 2024-04-02 9:38AM EDT | 75.00 | 18.00 | 15.50 | 20.25 | 0.00 | - | 2 | 0 | 83.79% |
| DOCU240621P00080000 | 2024-01-16 12:13PM EDT | 80.00 | 17.00 | 27.35 | 29.75 | 0.00 | - | 1 | 0 | 136.87% |
| DOCU240621P00085000 | 2023-09-05 10:53AM EDT | 85.00 | 32.85 | 44.05 | 44.40 | 0.00 | - | 28 | 0 | 268.75% |
| DOCU240621P00090000 | 2023-06-28 12:20PM EDT | 90.00 | 38.40 | 36.90 | 37.50 | 0.00 | - | 1 | 0 | 139.84% |
| DOCU240621P00095000 | 2023-08-11 9:30AM EDT | 95.00 | 45.06 | 44.35 | 45.30 | 0.00 | - | 3 | 0 | 181.10% |
| DOCU240621P00100000 | 2024-03-19 9:41AM EDT | 100.00 | 43.00 | 40.85 | 44.85 | 0.00 | - | 1 | 0 | 59.96% |
© 2024 Yahoo. All rights reserved.