Australia markets open in 7 hours 12 minutes

DocuSign, Inc. (DOCU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
184.52-2.56 (-1.37%)
As of 12:48PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DOCU210521C001100002021-03-15 12:04AM EDT110.0099.250.000.000.00--00.00%
DOCU210521C001200002021-03-26 10:17AM EDT120.0082.95103.15107.200.00-221,032.10%
DOCU210521C001300002021-03-16 12:00PM EDT130.0087.30101.00105.600.00--11,067.19%
DOCU210521C001350002021-04-13 10:55AM EDT135.0093.7043.0047.050.00-120.00%
DOCU210521C001400002021-03-19 10:14AM EDT140.0061.0089.5094.400.00-11940.06%
DOCU210521C001450002021-04-28 9:30AM EDT145.0083.4037.7541.150.00--2165.87%
DOCU210521C001500002021-05-13 1:02PM EDT150.0032.2033.4034.450.00-3150.00%
DOCU210521C001550002021-05-13 11:28AM EDT155.0030.1028.8529.900.00-1990.82%
DOCU210521C001600002021-04-29 10:40AM EDT160.0064.4222.9526.000.00-142109.67%
DOCU210521C001650002021-04-14 2:51PM EDT165.0061.0520.3524.250.00-212116.89%
DOCU210521C001700002021-05-13 10:37AM EDT170.0018.5014.0515.150.00-22557.13%
DOCU210521C001750002021-05-14 11:01AM EDT175.0010.209.9010.60-1.10-9.73%5710550.61%
DOCU210521C001800002021-05-17 12:28PM EDT180.006.256.156.30-2.36-27.41%8410342.29%
DOCU210521C001825002021-05-17 12:10PM EDT182.505.064.504.80-1.76-25.81%464843.21%
DOCU210521C001850002021-05-17 12:22PM EDT185.003.503.203.40-2.22-38.81%11227642.14%
DOCU210521C001875002021-05-17 12:22PM EDT187.502.352.182.32-1.79-43.24%7118241.65%
DOCU210521C001900002021-05-17 12:26PM EDT190.001.591.421.52-1.41-47.00%1681,10341.41%
DOCU210521C001925002021-05-17 12:32PM EDT192.500.920.860.98-1.13-55.12%15531441.70%
DOCU210521C001950002021-05-17 12:20PM EDT195.000.570.500.56-0.81-58.70%8832040.92%
DOCU210521C001975002021-05-17 11:35AM EDT197.500.520.290.41-0.35-40.23%3415543.51%
DOCU210521C002000002021-05-17 12:28PM EDT200.000.210.200.21-0.34-61.82%3672,33542.38%
DOCU210521C002025002021-05-17 11:49AM EDT202.500.170.110.14-0.21-55.26%6650243.95%
DOCU210521C002050002021-05-17 11:52AM EDT205.000.100.080.10-0.17-62.96%3376546.00%
DOCU210521C002075002021-05-17 9:57AM EDT207.500.110.060.07-0.10-47.62%332047.66%
DOCU210521C002100002021-05-17 11:43AM EDT210.000.080.040.06-0.04-33.33%122,44350.59%
DOCU210521C002125002021-05-17 12:18PM EDT212.500.050.030.05-0.05-50.00%1618751.76%
DOCU210521C002150002021-05-17 9:36AM EDT215.000.050.030.05-0.05-50.00%592,00055.47%
DOCU210521C002175002021-05-17 10:59AM EDT217.500.030.020.05-0.07-70.00%135458.20%
DOCU210521C002200002021-05-17 10:22AM EDT220.000.030.020.04-0.05-62.50%292,19860.55%
DOCU210521C002225002021-05-17 10:06AM EDT222.500.010.020.04-0.05-83.33%521064.06%
DOCU210521C002250002021-05-17 11:15AM EDT225.000.030.010.13-0.03-50.00%139574.61%
DOCU210521C002275002021-05-14 2:19PM EDT227.500.070.010.040.00-512969.14%
DOCU210521C002300002021-05-17 9:34AM EDT230.000.020.000.09-0.01-33.33%42,31477.34%
DOCU210521C002325002021-05-12 12:35PM EDT232.500.070.000.030.00-113571.88%
DOCU210521C002350002021-05-14 1:51PM EDT235.000.050.000.030.00-221374.22%
DOCU210521C002375002021-05-07 3:04PM EDT237.500.060.000.030.00-34577.34%
DOCU210521C002400002021-05-17 12:15PM EDT240.000.010.010.03-0.01-50.00%31,29682.81%
DOCU210521C002425002021-05-14 10:18AM EDT242.500.040.000.040.00-517585.16%
DOCU210521C002450002021-05-11 1:48PM EDT245.000.040.000.010.00-615378.13%
DOCU210521C002475002021-05-04 3:34PM EDT247.500.200.000.020.00-12685.94%
DOCU210521C002500002021-05-17 12:15PM EDT250.000.030.000.01+0.01+50.00%12,88482.81%
DOCU210521C002550002021-05-14 2:40PM EDT255.000.020.000.030.00-116796.88%
DOCU210521C002600002021-05-14 12:25PM EDT260.000.010.000.020.00-485998.44%
DOCU210521C002650002021-05-07 9:40AM EDT265.000.110.000.070.00-196115.63%
DOCU210521C002700002021-05-10 11:47AM EDT270.000.020.000.000.00-668650.00%
DOCU210521C002800002021-05-12 9:50AM EDT280.000.030.000.010.00-201,344109.38%
DOCU210521C002900002021-05-04 3:36PM EDT290.000.040.000.020.00-1135125.00%
DOCU210521C003000002021-05-12 10:13AM EDT300.000.030.000.030.00-135139.06%
DOCU210521C003100002021-05-06 10:09AM EDT310.000.010.000.030.00-16146.88%
DOCU210521C003200002021-04-27 2:52PM EDT320.000.060.000.000.00-20020150.00%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DOCU210521P000950002021-05-11 9:36AM EDT95.000.020.002.090.00-1045341.31%
DOCU210521P001000002021-05-10 3:36PM EDT100.000.050.000.040.00-25451184.38%
DOCU210521P001050002021-05-10 3:37PM EDT105.000.060.002.030.00-5052294.63%
DOCU210521P001100002021-05-12 3:42PM EDT110.000.060.000.040.00-190157.81%
DOCU210521P001150002021-05-12 3:41PM EDT115.000.080.000.040.00-136145.31%
DOCU210521P001200002021-05-11 3:54PM EDT120.000.080.000.060.00-471139.06%
DOCU210521P001250002021-05-14 12:09PM EDT125.000.050.000.100.00-24133.98%
DOCU210521P001300002021-05-12 10:48AM EDT130.000.120.000.180.00-16130.86%
DOCU210521P001350002021-05-04 11:21AM EDT135.000.100.002.080.00-1514181.30%
DOCU210521P001400002021-05-14 3:12PM EDT140.000.050.020.500.00-2138124.41%
DOCU210521P001450002021-04-27 2:23PM EDT145.000.070.021.500.00-1413136.91%
DOCU210521P001500002021-05-14 3:40PM EDT150.000.120.020.12+0.02+20.00%195379.49%
DOCU210521P001550002021-05-13 3:35PM EDT155.000.190.030.150.00-253970.90%
DOCU210521P001600002021-05-17 12:28PM EDT160.000.180.130.22-0.02-10.00%1223666.41%
DOCU210521P001650002021-05-14 3:36PM EDT165.000.320.250.330.00-4378559.96%
DOCU210521P001700002021-05-17 11:12AM EDT170.000.560.560.62-0.01-1.75%4780556.10%
DOCU210521P001750002021-05-17 12:12PM EDT175.001.221.161.27+0.29+31.18%1342,63152.98%
DOCU210521P001800002021-05-17 12:23PM EDT180.002.322.432.56+0.47+25.41%791,66751.59%
DOCU210521P001825002021-05-17 12:29PM EDT182.503.303.353.50+0.38+13.01%2020650.90%
DOCU210521P001850002021-05-17 12:03PM EDT185.004.204.404.70+1.00+31.25%1813,17851.66%
DOCU210521P001875002021-05-17 11:34AM EDT187.505.055.906.10+0.19+3.91%3711050.07%
DOCU210521P001900002021-05-17 11:39AM EDT190.006.827.607.85+1.04+17.99%251,94851.03%
DOCU210521P001925002021-05-14 11:01AM EDT192.508.359.2510.40+0.89+11.93%410854.79%
DOCU210521P001950002021-05-17 10:50AM EDT195.0011.3811.4511.90+1.34+13.35%1759252.88%
DOCU210521P001975002021-05-14 2:20PM EDT197.5012.3013.4515.100.00-26261.91%
DOCU210521P002000002021-05-17 11:21AM EDT200.0016.0816.1017.05+1.33+9.02%1182365.19%
DOCU210521P002025002021-05-12 3:29PM EDT202.5016.6518.7519.70-1.25-6.98%323174.71%
DOCU210521P002050002021-05-14 3:27PM EDT205.0018.5020.3021.550.00-351,60561.43%
DOCU210521P002075002021-05-17 11:41AM EDT207.5022.6123.4023.95-5.37-19.19%622674.27%
DOCU210521P002100002021-05-17 12:15PM EDT210.0025.9525.8526.50+2.95+12.83%91,67479.79%
DOCU210521P002125002021-05-17 9:51AM EDT212.5025.4627.4030.40-0.34-1.32%28491.31%
DOCU210521P002150002021-05-17 9:51AM EDT215.0027.9630.6031.90-3.33-10.64%225392.53%
DOCU210521P002175002021-05-14 12:02PM EDT217.5031.8733.2034.250.00-114796.92%
DOCU210521P002200002021-05-17 12:15PM EDT220.0035.9935.7037.50+1.42+4.11%8731112.60%
DOCU210521P002225002021-05-14 12:04PM EDT222.5036.7736.9040.200.00-182100.68%
DOCU210521P002250002021-05-12 1:04PM EDT225.0038.4541.0042.150.00-1532122.12%
DOCU210521P002275002021-05-14 12:04PM EDT227.5043.4543.2545.50+1.29+3.06%144135.06%
DOCU210521P002300002021-05-14 3:15PM EDT230.0045.7245.8046.65+2.72+6.33%1636120.80%
DOCU210521P002325002021-05-17 9:41AM EDT232.5045.4048.3550.55-1.10-2.37%481146.88%
DOCU210521P002350002021-04-30 12:35PM EDT235.0040.7550.7551.850.00-2187132.37%
DOCU210521P002375002021-05-07 11:46AM EDT237.5052.4053.1554.450.00-1161136.77%
DOCU210521P002400002021-05-14 11:30AM EDT240.0053.5454.7557.850.00-194141.06%
DOCU210521P002425002021-04-30 11:17AM EDT242.5020.7556.9060.500.00-122141.46%
DOCU210521P002450002021-05-14 11:29AM EDT245.0058.4459.2563.000.00-214142.38%
DOCU210521P002475002021-04-28 12:55PM EDT247.5017.8061.9565.650.00--3153.52%
DOCU210521P002500002021-05-14 2:54PM EDT250.0062.9064.5068.000.00-486155.57%
DOCU210521P002550002021-04-27 3:15PM EDT255.0026.5569.2573.050.00-45158.98%
DOCU210521P002600002021-05-13 1:01PM EDT260.0079.0374.7578.000.00-346175.98%
DOCU210521P002700002021-05-10 10:18AM EDT270.0075.8884.2088.150.00-248181.84%
DOCU210521P002800002021-04-08 9:36AM EDT280.0067.3082.5086.550.00-100.00%
DOCU210521P003100002021-03-18 12:13PM EDT310.00104.0076.7579.750.00--00.00%
DOCU210521P003200002021-05-11 9:32AM EDT320.00137.15135.25138.000.00-12265.43%