DOCU - DocuSign, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 March 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DOCU200320C000300002019-09-10 9:18AM EST30.0029.4835.8038.000.00-8130.00%
DOCU200320C000350002019-10-27 11:02PM EST35.0031.2436.8037.700.00--20.00%
DOCU200320C000375002020-02-10 12:59PM EST37.5046.8850.1052.300.00-10213.57%
DOCU200320C000400002019-12-31 2:18PM EST40.0034.1037.1040.900.00-7000.00%
DOCU200320C000425002020-02-19 3:25PM EST42.5048.3045.1047.500.00-10115.23%
DOCU200320C000450002020-01-27 11:15AM EST45.0027.8142.8044.900.00-60115.23%
DOCU200320C000475002020-01-31 1:49PM EST47.5031.0540.3042.400.00-10106.84%
DOCU200320C000500002020-02-19 1:56PM EST50.0042.5037.9039.700.00-10091.80%
DOCU200320C000525002020-02-04 3:34PM EST52.5030.2035.3037.500.00-10096.48%
DOCU200320C000550002020-02-11 9:52AM EST55.0032.5532.7035.100.00-10088.87%
DOCU200320C000575002020-02-14 11:11AM EST57.5032.0030.4032.500.00-1085.35%
DOCU200320C000600002020-02-19 3:54PM EST60.0031.5028.4029.600.00-1081.15%
DOCU200320C000625002020-02-19 3:50PM EST62.5029.2025.9027.000.00-1071.09%
DOCU200320C000650002020-02-20 12:01PM EST65.0026.0023.4024.80+1.30+5.26%10071.39%
DOCU200320C000675002020-02-20 11:37AM EST67.5021.6421.1022.40-0.54-2.43%1069.48%
DOCU200320C000700002020-02-21 3:35PM EST70.0018.4018.8020.00-0.95-4.91%7066.31%
DOCU200320C000725002020-02-21 1:59PM EST72.5017.0016.5017.80-2.60-13.27%2064.45%
DOCU200320C000750002020-02-21 3:11PM EST75.0014.4514.5015.10-1.35-8.54%26059.38%
DOCU200320C000775002020-02-21 1:43PM EST77.5012.9712.4013.00-1.08-7.69%301057.81%
DOCU200320C000800002020-02-21 3:50PM EST80.0010.4410.4011.00-1.56-13.00%181056.03%
DOCU200320C000825002020-02-21 2:46PM EST82.509.008.609.20-1.10-10.89%42055.05%
DOCU200320C000850002020-02-21 3:43PM EST85.006.807.007.30-1.78-20.75%165052.86%
DOCU200320C000875002020-02-21 3:55PM EST87.505.805.506.00-1.00-14.71%241052.54%
DOCU200320C000900002020-02-21 3:59PM EST90.004.474.304.60-1.03-18.73%242051.28%
DOCU200320C000925002020-02-21 3:51PM EST92.503.403.303.50-0.90-20.93%214050.61%
DOCU200320C000950002020-02-21 3:52PM EST95.002.512.452.65-0.89-26.18%309050.12%
DOCU200320C000975002020-02-21 3:28PM EST97.501.701.751.95-0.82-32.54%273050.61%
DOCU200320C001000002020-02-21 3:59PM EST100.001.351.251.45-0.50-27.03%672050.71%
DOCU200320C001050002020-02-21 3:56PM EST105.000.650.550.70-0.30-31.58%145049.51%
Putsfor20 March 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DOCU200320P000250002019-11-11 9:42AM EST25.000.400.000.600.00-516236.52%
DOCU200320P000275002019-10-13 11:01PM EST27.500.120.000.000.00--150.00%
DOCU200320P000300002020-01-17 9:42AM EST30.000.050.000.150.00-20102167.19%
DOCU200320P000325002019-10-28 1:43PM EST32.500.200.000.200.00-200132161.33%
DOCU200320P000350002019-11-25 2:41PM EST35.000.100.000.150.00-10158144.53%
DOCU200320P000375002019-10-23 1:19PM EST37.500.550.050.150.00-12139.84%
DOCU200320P000400002020-02-12 1:18PM EST40.000.020.000.050.00-50110.16%
DOCU200320P000425002019-12-11 3:48PM EST42.500.150.000.150.00-352116.41%
DOCU200320P000450002020-02-04 1:51PM EST45.000.050.000.050.00-1094.53%
DOCU200320P000475002019-12-26 11:25AM EST47.500.140.000.200.00-350104.30%
DOCU200320P000500002020-02-20 12:56PM EST50.000.020.000.050.00-21081.25%
DOCU200320P000525002020-02-04 10:54AM EST52.500.050.000.050.00-4074.61%
DOCU200320P000550002020-02-21 12:32PM EST55.000.030.000.10-0.02-40.00%7074.61%
DOCU200320P000575002020-02-14 11:35AM EST57.500.050.000.100.00-2068.36%
DOCU200320P000600002020-02-21 1:41PM EST60.000.060.050.10-0.04-40.00%21065.82%
DOCU200320P000625002020-02-12 1:23PM EST62.500.080.000.250.00-2064.45%
DOCU200320P000650002020-02-21 1:26PM EST65.000.150.150.20-0.05-25.00%3061.72%
DOCU200320P000675002020-02-21 3:46PM EST67.500.240.150.25+0.12+100.00%3056.64%
DOCU200320P000700002020-02-21 3:52PM EST70.000.370.300.40+0.07+23.33%20056.54%
DOCU200320P000725002020-02-21 11:31AM EST72.500.460.500.60+0.11+31.43%5055.66%
DOCU200320P000750002020-02-21 3:45PM EST75.000.870.800.90+0.12+16.00%44055.10%
DOCU200320P000775002020-02-21 11:33AM EST77.501.071.101.300.00-6053.47%
DOCU200320P000800002020-02-21 3:30PM EST80.001.851.601.85+0.32+20.92%134052.69%
DOCU200320P000825002020-02-21 3:31PM EST82.502.652.102.55+0.53+25.00%24050.93%
DOCU200320P000850002020-02-21 3:57PM EST85.003.303.103.40+0.35+11.86%45051.00%
DOCU200320P000875002020-02-21 3:29PM EST87.504.603.904.50+0.70+17.95%14052.34%
DOCU200320P000900002020-02-21 2:57PM EST90.005.705.305.80+0.60+11.76%76052.10%
DOCU200320P000925002020-02-21 1:56PM EST92.507.406.807.20+1.00+15.62%23050.93%
DOCU200320P000950002020-02-21 2:59PM EST95.009.008.408.90+1.00+12.50%9051.03%
DOCU200320P000975002020-02-21 3:06PM EST97.5011.0010.4010.70+2.20+25.00%13050.39%
DOCU200320P001000002020-02-21 1:41PM EST100.0012.2012.3012.70-0.10-0.81%2050.44%
DOCU200320P001050002020-02-19 11:46AM EST105.0014.0016.6017.000.00--050.10%