Australia markets closed

DocuSign, Inc. (DOCU)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
202.48-13.20 (-6.12%)
As of 3:27PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DOCU200807C001150002020-08-07 2:26PM EDT115.0086.6086.4589.60+10.62+13.98%11577.73%
DOCU200807C001300002020-08-07 1:10PM EDT130.0073.5572.0073.95+4.94+7.20%47458.98%
DOCU200807C001400002020-08-06 9:50AM EDT140.0084.9562.0063.700.00-317372.66%
DOCU200807C001460002020-07-29 2:31PM EDT146.0063.0055.5558.850.00-12380.66%
DOCU200807C001470002020-07-27 2:07PM EDT147.0048.5854.6057.850.00-15376.76%
DOCU200807C001480002020-07-24 9:38AM EDT148.0041.0553.5056.700.00-22356.64%
DOCU200807C001490002020-07-28 9:51AM EDT149.0050.0052.4056.200.00--4370.90%
DOCU200807C001500002020-08-07 10:37AM EDT150.0062.8152.0055.10+8.88+16.47%13386.52%
DOCU200807C001525002020-07-24 9:38AM EDT152.5035.4049.3052.450.00-22354.59%
DOCU200807C001550002020-07-24 9:38AM EDT155.0034.2546.3548.550.00-39352.25%
DOCU200807C001575002020-08-07 2:35PM EDT157.5043.0344.7546.45-14.52-25.23%413297.07%
DOCU200807C001600002020-08-05 2:29PM EDT160.0069.1641.6044.550.00-19279.30%
DOCU200807C001625002020-08-05 2:46PM EDT162.5066.6339.3542.800.00-519303.81%
DOCU200807C001650002020-08-04 1:00PM EDT165.0062.5036.7040.050.00-26273.44%
DOCU200807C001675002020-08-07 2:08PM EDT167.5034.6034.3537.60-24.40-41.36%1124264.36%
DOCU200807C001700002020-08-05 3:22PM EDT170.0056.6031.6035.200.00-246243.46%
DOCU200807C001725002020-08-06 11:20AM EDT172.5047.3029.4031.350.00-2120187.50%
DOCU200807C001750002020-08-07 2:00PM EDT175.0027.5027.0030.05-12.78-31.73%248219.24%
DOCU200807C001775002020-08-06 9:44AM EDT177.5035.0524.2026.95-13.97-28.50%2109175.68%
DOCU200807C001800002020-08-07 11:55AM EDT180.0030.1021.2524.75-6.80-18.43%370155.86%
DOCU200807C001825002020-08-07 9:47AM EDT182.5028.5019.2521.60-17.03-37.40%450136.33%
DOCU200807C001850002020-08-05 3:49PM EDT185.0028.5517.3020.60-12.58-30.59%1430173.10%
DOCU200807C001875002020-08-07 2:26PM EDT187.5013.4314.1517.60-22.87-63.00%356131.74%
DOCU200807C001900002020-08-07 1:22PM EDT190.0013.3511.5515.15-13.45-50.19%575114.55%
DOCU200807C001925002020-08-07 1:37PM EDT192.5010.519.6511.75-25.44-70.76%76591.99%
DOCU200807C001950002020-08-07 1:06PM EDT195.008.757.559.30-12.75-59.30%208483.79%
DOCU200807C001975002020-08-07 2:31PM EDT197.502.825.107.55-15.42-84.54%66977.73%
DOCU200807C002000002020-08-07 3:03PM EDT200.003.052.514.05-13.38-81.44%33326262.50%
DOCU200807C002025002020-08-07 3:09PM EDT202.501.470.981.22-11.78-88.91%55712929.10%
DOCU200807C002050002020-08-07 3:06PM EDT205.000.320.350.57-11.68-97.33%49115135.40%
DOCU200807C002075002020-08-07 3:01PM EDT207.500.080.050.67-8.74-99.09%13716655.76%
DOCU200807C002100002020-08-07 3:09PM EDT210.000.120.050.10-6.12-98.08%26454042.77%
DOCU200807C002125002020-08-07 2:10PM EDT212.500.020.010.07-4.65-99.57%24215050.00%
DOCU200807C002150002020-08-07 3:10PM EDT215.000.010.020.04-2.73-99.64%73034752.73%
DOCU200807C002175002020-08-07 2:11PM EDT217.500.020.000.01-1.83-98.92%1,46031650.00%
DOCU200807C002200002020-08-07 2:18PM EDT220.000.010.010.03-1.10-99.10%22365166.41%
DOCU200807C002225002020-08-07 1:27PM EDT222.500.040.000.01-0.72-94.74%7323664.06%
DOCU200807C002250002020-08-07 2:45PM EDT225.000.020.000.01-0.35-94.59%23953570.31%
DOCU200807C002275002020-08-07 12:33PM EDT227.500.010.000.38-0.35-97.22%50305122.66%
DOCU200807C002300002020-08-07 2:53PM EDT230.000.020.000.03-0.12-85.71%30486093.75%
DOCU200807C002325002020-08-07 1:27PM EDT232.500.010.000.22-0.13-92.86%20114129.10%
DOCU200807C002350002020-08-07 1:50PM EDT235.000.010.000.01-0.13-92.86%9541996.88%
DOCU200807C002400002020-08-07 2:36PM EDT240.000.020.000.04-0.02-50.00%122494124.22%
DOCU200807C002450002020-08-07 2:19PM EDT245.000.010.000.010.00-28208118.75%
DOCU200807C002500002020-08-07 9:47AM EDT250.000.020.000.010.00-1717131.25%
DOCU200807C002550002020-08-05 11:24AM EDT255.000.090.000.010.00-673143.75%
DOCU200807C002600002020-08-06 12:26PM EDT260.000.010.000.010.00-762156.25%
DOCU200807C002650002020-08-03 11:01AM EDT265.000.040.001.320.00-120301.56%
DOCU200807C002700002020-08-03 12:01PM EDT270.000.150.000.090.00-1014215.63%
DOCU200807C002750002020-07-30 2:21PM EDT275.000.090.000.010.00-110187.50%
DOCU200807C002800002020-07-31 12:42PM EDT280.000.070.000.460.00-17293.75%
DOCU200807C002850002020-08-04 10:10AM EDT285.000.030.000.010.00-2048206.25%
DOCU200807C002900002020-07-21 10:27AM EDT290.000.450.000.090.00-524261.72%
DOCU200807C002950002020-07-21 10:09AM EDT295.000.090.001.140.00-16382.81%
DOCU200807C003000002020-08-04 1:35PM EDT300.000.020.000.030.00-214254.69%
DOCU200807C003050002020-07-20 12:03PM EDT305.000.010.000.460.00-121356.64%
DOCU200807C003100002020-07-23 12:09PM EDT310.000.040.000.860.00-1169403.91%
DOCU200807C003150002020-07-13 1:55PM EDT315.000.450.001.240.00--1441.41%
Putsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DOCU200807P001200002020-07-21 2:59PM EDT120.000.090.001.000.00--2531.25%
DOCU200807P001300002020-06-30 3:59PM EDT130.000.700.000.040.00--6303.13%
DOCU200807P001350002020-07-14 12:54PM EDT135.000.550.000.940.00-213421.29%
DOCU200807P001400002020-08-03 10:47AM EDT140.000.020.000.900.00-224385.55%
DOCU200807P001450002020-07-30 3:11PM EDT145.000.040.000.850.00-115350.39%
DOCU200807P001460002020-07-24 3:34PM EDT146.000.410.001.200.00-12367.19%
DOCU200807P001470002020-07-02 11:09AM EDT147.001.100.000.040.00-11225.00%
DOCU200807P001480002020-07-17 3:14PM EDT148.000.700.001.800.00-35385.35%
DOCU200807P001500002020-08-05 12:04PM EDT150.000.010.000.510.00-1048292.97%
DOCU200807P001525002020-07-27 10:45AM EDT152.500.090.001.940.00-15361.04%
DOCU200807P001550002020-08-03 3:00PM EDT155.000.030.000.910.00-133293.95%
DOCU200807P001575002020-07-21 10:45AM EDT157.500.400.000.660.00-113263.28%
DOCU200807P001600002020-08-03 12:25PM EDT160.000.010.000.520.00-583239.06%
DOCU200807P001625002020-07-29 11:17AM EDT162.500.400.000.320.00-18208.20%
DOCU200807P001650002020-08-06 10:27AM EDT165.000.640.000.240.00-1163187.50%
DOCU200807P001675002020-08-05 1:32PM EDT167.500.020.001.560.00-643249.22%
DOCU200807P001700002020-08-07 2:35PM EDT170.000.150.000.09-0.42-73.68%12531142.97%
DOCU200807P001725002020-08-03 1:52PM EDT172.500.010.000.310.00-1244158.20%
DOCU200807P001750002020-08-07 2:35PM EDT175.000.160.000.01+0.15+1,500.00%210896.88%
DOCU200807P001775002020-08-07 1:17PM EDT177.500.010.001.50-0.19-95.00%2109185.94%
DOCU200807P001800002020-08-07 1:51PM EDT180.000.030.000.01+0.02+200.00%10030278.13%
DOCU200807P001825002020-08-03 10:31AM EDT182.500.090.000.010.00-14470.31%
DOCU200807P001850002020-08-07 10:53AM EDT185.000.020.000.24+0.01+100.00%232093.36%
DOCU200807P001875002020-08-07 1:17PM EDT187.500.040.000.29-0.36-90.00%315984.57%
DOCU200807P001900002020-08-07 11:58AM EDT190.000.020.000.12-0.03-60.00%4423862.11%
DOCU200807P001925002020-08-07 3:09PM EDT192.500.120.000.22+0.05+71.43%1316257.03%
DOCU200807P001950002020-08-07 2:51PM EDT195.000.040.010.22+0.03+300.00%12325252.93%
DOCU200807P001975002020-08-07 3:10PM EDT197.500.050.000.25-0.15-75.00%10815840.53%
DOCU200807P002000002020-08-07 3:09PM EDT200.000.190.170.30+0.11+137.50%92779726.95%
DOCU200807P002025002020-08-07 3:10PM EDT202.500.830.610.83+0.63+315.00%14711119.39%
DOCU200807P002050002020-08-07 3:06PM EDT205.002.622.012.38+2.51+2,281.82%4203730.00%
DOCU200807P002075002020-08-07 3:09PM EDT207.504.674.005.10+4.33+1,273.53%40430429.88%
DOCU200807P002100002020-08-07 3:04PM EDT210.006.656.557.20+5.96+863.77%6567580.00%
DOCU200807P002125002020-08-07 3:05PM EDT212.509.509.0010.90+8.21+636.43%24432493.99%
DOCU200807P002150002020-08-07 3:04PM EDT215.0011.5711.3512.60+9.37+425.91%32760361.33%
DOCU200807P002175002020-08-07 3:03PM EDT217.5015.0014.0015.10+11.20+294.74%21325770.90%
DOCU200807P002200002020-08-07 3:05PM EDT220.0017.0016.5017.55+11.60+214.81%26555269.53%
DOCU200807P002225002020-08-07 3:08PM EDT222.5020.1118.7020.75+12.48+163.56%3396140.14%
DOCU200807P002250002020-08-07 3:08PM EDT225.0022.6221.2523.75+13.12+138.11%63146175.88%
DOCU200807P002275002020-08-07 1:25PM EDT227.5025.5023.8525.55+14.20+125.66%1581151.17%
DOCU200807P002300002020-08-06 9:34AM EDT230.0016.6426.4529.20+1.54+10.20%1144144.14%
DOCU200807P002325002020-08-05 3:50PM EDT232.5033.0529.0532.10+24.85+303.05%457174.02%
DOCU200807P002350002020-08-06 11:33AM EDT235.0016.2931.3034.600.00-1059174.41%
DOCU200807P002400002020-08-07 9:47AM EDT240.0026.3036.4539.35+6.15+30.52%26188.87%
DOCU200807P002550002020-08-06 11:36AM EDT255.0037.0551.2553.750.00-13306.64%
DOCU200807P002650002020-08-06 12:56PM EDT265.0046.4561.2563.800.00-66162.50%
DOCU200807P002750002020-08-06 10:28AM EDT275.0052.0570.4574.000.00-10394.53%
DOCU200807P002800002020-08-06 12:32PM EDT280.0061.5076.0078.750.00-11395.12%
DOCU200807P003000002020-08-06 12:56PM EDT300.0084.3596.2598.800.00-40231.25%
DOCU200807P003150002020-08-06 12:56PM EDT315.0098.85111.35113.700.00-10262.50%