DocuSign, Inc. (DOCU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU250117C00020000 | 2024-03-12 11:27AM EDT | 20.00 | 40.50 | 37.55 | 41.60 | 0.00 | - | 1 | 4 | 117.41% |
| DOCU250117C00022500 | 2024-04-08 10:22AM EDT | 22.50 | 38.33 | 33.50 | 38.25 | 0.00 | - | 10 | 103 | 85.11% |
| DOCU250117C00025000 | 2024-03-22 11:52AM EDT | 25.00 | 34.35 | 29.70 | 34.45 | 0.00 | - | 1 | 198 | 93.82% |
| DOCU250117C00027500 | 2023-12-20 2:05PM EDT | 27.50 | 34.70 | 34.00 | 39.00 | 0.00 | - | 1 | 3 | 136.62% |
| DOCU250117C00030000 | 2024-03-20 2:47PM EDT | 30.00 | 30.50 | 25.20 | 29.95 | 0.00 | - | 1 | 199 | 82.64% |
| DOCU250117C00032500 | 2024-03-07 2:44PM EDT | 32.50 | 23.80 | 26.50 | 31.25 | 0.00 | - | 1 | 72 | 89.09% |
| DOCU250117C00035000 | 2024-03-22 11:51AM EDT | 35.00 | 25.40 | 20.50 | 24.40 | 0.00 | - | 1 | 92 | 61.87% |
| DOCU250117C00037500 | 2024-03-25 11:50AM EDT | 37.50 | 23.54 | 20.00 | 23.20 | 0.00 | - | 2 | 151 | 52.49% |
| DOCU250117C00040000 | 2024-04-10 1:11PM EDT | 40.00 | 21.65 | 17.80 | 21.70 | 0.00 | - | 20 | 363 | 52.50% |
| DOCU250117C00042500 | 2024-04-18 3:48PM EDT | 42.50 | 18.20 | 16.00 | 19.95 | 0.00 | - | 1 | 261 | 52.19% |
| DOCU250117C00045000 | 2024-04-25 12:41PM EDT | 45.00 | 16.00 | 14.05 | 17.85 | 0.00 | - | 2 | 266 | 62.24% |
| DOCU250117C00047500 | 2024-04-12 2:08PM EDT | 47.50 | 16.49 | 12.55 | 16.40 | 0.00 | - | 1 | 624 | 61.83% |
| DOCU250117C00050000 | 2024-04-25 10:31AM EDT | 50.00 | 13.10 | 11.00 | 13.75 | 0.00 | - | 5 | 1,169 | 53.83% |
| DOCU250117C00052500 | 2024-04-17 10:36AM EDT | 52.50 | 11.88 | 9.90 | 12.30 | 0.00 | - | 16 | 1,806 | 52.77% |
| DOCU250117C00055000 | 2024-04-23 3:22PM EDT | 55.00 | 10.08 | 8.25 | 10.45 | 0.00 | - | 6 | 3,001 | 49.07% |
| DOCU250117C00057500 | 2024-04-23 3:48PM EDT | 57.50 | 8.50 | 8.70 | 9.05 | 0.00 | - | 4 | 509 | 47.41% |
| DOCU250117C00060000 | 2024-04-24 3:07PM EDT | 60.00 | 7.60 | 7.50 | 7.90 | 0.00 | - | 10 | 2,420 | 46.57% |
| DOCU250117C00062500 | 2024-04-25 3:21PM EDT | 62.50 | 6.68 | 4.75 | 6.95 | 0.00 | - | 1 | 890 | 46.25% |
| DOCU250117C00065000 | 2024-04-22 1:04PM EDT | 65.00 | 4.70 | 5.50 | 7.75 | 0.00 | - | 7 | 586 | 54.48% |
| DOCU250117C00067500 | 2024-04-09 1:53PM EDT | 67.50 | 6.10 | 4.65 | 6.10 | 0.00 | - | 2 | 163 | 49.70% |
| DOCU250117C00070000 | 2024-04-26 3:58PM EDT | 70.00 | 3.90 | 3.95 | 5.30 | -0.19 | -4.65% | 23 | 1,811 | 48.89% |
| DOCU250117C00072500 | 2024-04-17 3:58PM EDT | 72.50 | 4.00 | 3.25 | 4.75 | 0.00 | - | 10 | 571 | 49.05% |
| DOCU250117C00075000 | 2024-04-23 3:04PM EDT | 75.00 | 2.70 | 2.31 | 3.20 | 0.00 | - | 10 | 1,868 | 43.07% |
| DOCU250117C00080000 | 2024-04-23 9:36AM EDT | 80.00 | 1.60 | 1.55 | 2.24 | 0.00 | - | 10 | 3,157 | 41.87% |
| DOCU250117C00085000 | 2024-04-25 10:25AM EDT | 85.00 | 1.18 | 0.71 | 1.95 | 0.00 | - | 25 | 1,924 | 44.04% |
| DOCU250117C00090000 | 2024-04-23 9:33AM EDT | 90.00 | 0.93 | 0.51 | 1.33 | 0.00 | - | 1 | 550 | 42.73% |
| DOCU250117C00095000 | 2024-04-22 12:12PM EDT | 95.00 | 0.48 | 0.27 | 0.99 | 0.00 | - | 1 | 918 | 42.68% |
| DOCU250117C00100000 | 2024-04-26 10:54AM EDT | 100.00 | 0.39 | 0.40 | 0.45 | -0.11 | -22.00% | 51 | 10,260 | 38.48% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU250117P00020000 | 2024-03-18 11:22AM EDT | 20.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 213 | 64.75% |
| DOCU250117P00022500 | 2024-04-23 1:43PM EDT | 22.50 | 0.33 | 0.02 | 0.51 | 0.00 | - | 2 | 318 | 60.99% |
| DOCU250117P00025000 | 2024-03-18 11:19AM EDT | 25.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 2,344 | 58.55% |
| DOCU250117P00027500 | 2024-03-28 12:51PM EDT | 27.50 | 0.29 | 0.01 | 2.48 | 0.00 | - | 2 | 194 | 70.36% |
| DOCU250117P00030000 | 2024-04-26 11:16AM EDT | 30.00 | 0.39 | 0.20 | 0.49 | -0.04 | -9.30% | 1 | 4,484 | 49.85% |
| DOCU250117P00032500 | 2024-04-26 9:49AM EDT | 32.50 | 0.65 | 0.47 | 0.81 | -0.03 | -4.41% | 2 | 1,050 | 50.46% |
| DOCU250117P00035000 | 2024-04-03 1:59PM EDT | 35.00 | 0.84 | 0.43 | 1.46 | 0.00 | - | 1 | 1,849 | 53.66% |
| DOCU250117P00037500 | 2024-04-16 11:42AM EDT | 37.50 | 1.30 | 0.87 | 1.90 | 0.00 | - | 1 | 1,875 | 52.52% |
| DOCU250117P00040000 | 2024-04-25 10:30AM EDT | 40.00 | 1.59 | 1.31 | 1.99 | 0.00 | - | 2 | 2,609 | 47.53% |
| DOCU250117P00042500 | 2024-04-15 2:10PM EDT | 42.50 | 2.05 | 1.78 | 2.49 | 0.00 | - | 1 | 312 | 46.06% |
| DOCU250117P00045000 | 2024-03-27 2:40PM EDT | 45.00 | 2.33 | 2.34 | 2.98 | 0.00 | - | 1 | 1,351 | 43.95% |
| DOCU250117P00047500 | 2024-04-23 3:33PM EDT | 47.50 | 3.40 | 3.00 | 3.60 | 0.00 | - | 19 | 459 | 42.25% |
| DOCU250117P00050000 | 2024-04-25 10:41AM EDT | 50.00 | 4.20 | 3.85 | 4.15 | 0.00 | - | 26 | 1,977 | 39.61% |
| DOCU250117P00052500 | 2024-04-23 10:12AM EDT | 52.50 | 4.90 | 4.75 | 6.20 | 0.00 | - | 2 | 860 | 44.96% |
| DOCU250117P00055000 | 2024-04-19 11:31AM EDT | 55.00 | 6.75 | 6.00 | 7.00 | 0.00 | - | 15 | 2,022 | 42.40% |
| DOCU250117P00057500 | 2024-04-24 10:14AM EDT | 57.50 | 7.55 | 6.95 | 7.50 | 0.00 | - | 1 | 710 | 37.81% |
| DOCU250117P00060000 | 2024-04-19 10:21AM EDT | 60.00 | 9.00 | 8.25 | 8.75 | 0.00 | - | 2 | 2,818 | 36.57% |
| DOCU250117P00062500 | 2024-04-18 12:13PM EDT | 62.50 | 9.80 | 9.65 | 11.20 | 0.00 | - | 13 | 798 | 40.88% |
| DOCU250117P00065000 | 2024-04-09 12:41PM EDT | 65.00 | 9.95 | 11.20 | 12.90 | 0.00 | - | 1 | 797 | 40.80% |
| DOCU250117P00067500 | 2023-12-20 2:53PM EDT | 67.50 | 9.90 | 5.00 | 9.25 | 0.00 | - | 70 | 151 | 0.00% |
| DOCU250117P00070000 | 2024-04-09 9:46AM EDT | 70.00 | 13.00 | 14.45 | 15.70 | 0.00 | - | 1 | 92 | 35.63% |
| DOCU250117P00072500 | 2024-01-29 10:53AM EDT | 72.50 | 9.00 | 18.75 | 22.05 | 0.00 | - | 1 | 59 | 50.98% |
| DOCU250117P00075000 | 2024-03-25 1:23PM EDT | 75.00 | 17.83 | 16.50 | 20.00 | 0.00 | - | 1 | 8 | 36.85% |
| DOCU250117P00080000 | 2023-12-08 11:03AM EDT | 80.00 | 33.00 | 23.00 | 28.00 | 0.00 | - | 4 | 2 | 59.78% |
| DOCU250117P00085000 | 2023-09-11 9:38AM EDT | 85.00 | 34.45 | 41.65 | 42.90 | 0.00 | - | 3 | 0 | 113.26% |
| DOCU250117P00090000 | 2023-09-12 1:42PM EDT | 90.00 | 43.10 | 49.35 | 49.75 | 0.00 | - | 1 | 0 | 129.57% |
| DOCU250117P00095000 | 2023-09-29 9:37AM EDT | 95.00 | 52.63 | 55.70 | 56.90 | 0.00 | - | 3 | 0 | 142.85% |
| DOCU250117P00100000 | 2024-03-18 11:11AM EDT | 100.00 | 42.50 | 40.10 | 44.10 | 0.00 | - | 1 | 2 | 48.93% |
© 2024 Yahoo. All rights reserved.