DocuSign, Inc. (DOCU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU240628C00040000 | 2024-06-20 11:04AM EDT | 40.00 | 11.03 | 10.50 | 14.95 | 0.00 | - | 2 | 12 | 288.18% |
| DOCU240628C00045000 | 2024-06-20 11:52AM EDT | 45.00 | 7.00 | 5.85 | 9.90 | 0.00 | - | 1 | 21 | 80.47% |
| DOCU240628C00047000 | 2024-06-11 12:54PM EDT | 47.00 | 4.35 | 3.85 | 7.90 | 0.00 | - | - | 1 | 62.50% |
| DOCU240628C00048000 | 2024-06-20 10:28AM EDT | 48.00 | 3.80 | 2.84 | 6.95 | 0.00 | - | 1 | 2 | 55.47% |
| DOCU240628C00048500 | 2024-06-18 3:00PM EDT | 48.50 | 3.10 | 2.37 | 6.40 | 0.00 | - | 1 | 0 | 50.00% |
| DOCU240628C00049000 | 2024-06-07 9:42AM EDT | 49.00 | 2.81 | 1.92 | 5.95 | 0.00 | - | 3 | 2 | 145.90% |
| DOCU240628C00049500 | 2024-06-21 11:15AM EDT | 49.50 | 2.72 | 2.45 | 5.45 | -0.03 | -1.09% | 1 | 1 | 73.05% |
| DOCU240628C00050000 | 2024-06-21 3:54PM EDT | 50.00 | 2.95 | 2.08 | 4.90 | +0.83 | +39.15% | 65 | 134 | 68.46% |
| DOCU240628C00051000 | 2024-06-21 3:07PM EDT | 51.00 | 1.66 | 1.73 | 2.35 | -0.02 | -1.19% | 10 | 147 | 48.93% |
| DOCU240628C00052000 | 2024-06-21 3:56PM EDT | 52.00 | 1.32 | 1.07 | 1.88 | +0.22 | +20.00% | 1,707 | 413 | 55.27% |
| DOCU240628C00053000 | 2024-06-21 3:57PM EDT | 53.00 | 0.72 | 0.54 | 0.81 | +0.10 | +16.13% | 233 | 252 | 34.57% |
| DOCU240628C00054000 | 2024-06-21 3:59PM EDT | 54.00 | 0.37 | 0.34 | 0.46 | +0.01 | +2.78% | 232 | 426 | 35.25% |
| DOCU240628C00055000 | 2024-06-21 3:55PM EDT | 55.00 | 0.22 | 0.16 | 0.23 | +0.02 | +10.00% | 54 | 1,665 | 35.16% |
| DOCU240628C00056000 | 2024-06-21 3:57PM EDT | 56.00 | 0.13 | 0.09 | 0.15 | +0.03 | +30.00% | 13 | 132 | 38.87% |
| DOCU240628C00057000 | 2024-06-21 3:43PM EDT | 57.00 | 0.05 | 0.05 | 1.42 | -0.01 | -16.67% | 6 | 79 | 80.37% |
| DOCU240628C00058000 | 2024-06-20 2:54PM EDT | 58.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 12 | 108 | 50.20% |
| DOCU240628C00059000 | 2024-06-20 1:38PM EDT | 59.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 1 | 56 | 55.86% |
| DOCU240628C00060000 | 2024-06-21 2:35PM EDT | 60.00 | 0.03 | 0.01 | 0.18 | +0.01 | +50.00% | 3 | 323 | 61.52% |
| DOCU240628C00061000 | 2024-06-10 9:35AM EDT | 61.00 | 0.01 | 0.00 | 1.10 | 0.00 | - | 1 | 4 | 105.47% |
| DOCU240628C00062000 | 2024-06-20 3:50PM EDT | 62.00 | 0.03 | 0.00 | 1.47 | 0.00 | - | 25 | 30 | 124.22% |
| DOCU240628C00063000 | 2024-06-21 1:26PM EDT | 63.00 | 0.01 | 0.00 | 0.45 | -0.04 | -80.00% | 1 | 1,161 | 94.92% |
| DOCU240628C00064000 | 2024-06-21 11:11AM EDT | 64.00 | 0.01 | 0.00 | 1.47 | -0.04 | -80.00% | 9 | 11 | 139.36% |
| DOCU240628C00065000 | 2024-06-20 3:42PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 59.38% |
| DOCU240628C00066000 | 2024-06-18 10:27AM EDT | 66.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 15 | 100.39% |
| DOCU240628C00067000 | 2024-06-06 3:47PM EDT | 67.00 | 0.70 | 0.00 | 2.10 | 0.00 | - | 1 | 3 | 179.39% |
| DOCU240628C00068000 | 2024-06-04 1:25PM EDT | 68.00 | 0.22 | 0.00 | 2.13 | 0.00 | - | 1 | 5 | 187.21% |
| DOCU240628C00069000 | 2024-06-07 9:31AM EDT | 69.00 | 1.07 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 193.16% |
| DOCU240628C00070000 | 2024-06-07 9:30AM EDT | 70.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 72 | 78.13% |
| DOCU240628C00071000 | 2024-06-07 9:56AM EDT | 71.00 | 1.21 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 121.09% |
| DOCU240628C00072000 | 2024-05-23 9:38AM EDT | 72.00 | 0.39 | 0.00 | 2.13 | 0.00 | - | - | 2 | 213.28% |
| DOCU240628C00073000 | 2024-05-28 2:27PM EDT | 73.00 | 0.15 | 0.00 | 2.13 | 0.00 | - | 999 | 999 | 219.43% |
| DOCU240628C00075000 | 2024-05-22 11:24AM EDT | 75.00 | 0.17 | 0.00 | 0.51 | 0.00 | - | 2 | 2 | 163.87% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU240628P00040000 | 2024-06-10 9:46AM EDT | 40.00 | 1.40 | 0.00 | 2.13 | 0.00 | - | 3 | 3 | 216.60% |
| DOCU240628P00045000 | 2024-06-20 3:45PM EDT | 45.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 1 | 173 | 67.58% |
| DOCU240628P00046000 | 2024-06-20 3:42PM EDT | 46.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 7 | 50.78% |
| DOCU240628P00047000 | 2024-06-18 3:30PM EDT | 47.00 | 0.06 | 0.01 | 1.10 | 0.00 | - | 12 | 48 | 94.73% |
| DOCU240628P00047500 | 2024-06-17 12:58PM EDT | 47.50 | 0.18 | 0.00 | 1.88 | 0.00 | - | 1 | 11 | 110.16% |
| DOCU240628P00048000 | 2024-06-21 3:42PM EDT | 48.00 | 0.02 | 0.00 | 1.91 | -0.04 | -66.67% | 19 | 36 | 104.40% |
| DOCU240628P00049000 | 2024-06-21 11:58AM EDT | 49.00 | 0.05 | 0.02 | 1.12 | -0.07 | -58.33% | 10 | 81 | 72.17% |
| DOCU240628P00049500 | 2024-06-21 3:18PM EDT | 49.50 | 0.07 | 0.04 | 0.07 | -0.17 | -70.83% | 24 | 186 | 33.79% |
| DOCU240628P00050000 | 2024-06-21 3:42PM EDT | 50.00 | 0.10 | 0.07 | 0.11 | -0.10 | -50.00% | 24 | 287 | 33.20% |
| DOCU240628P00051000 | 2024-06-21 3:11PM EDT | 51.00 | 0.33 | 0.18 | 0.25 | -0.19 | -36.54% | 16 | 138 | 32.13% |
| DOCU240628P00052000 | 2024-06-21 3:50PM EDT | 52.00 | 0.54 | 0.28 | 0.54 | -0.27 | -33.33% | 58 | 52 | 32.13% |
| DOCU240628P00053000 | 2024-06-21 3:50PM EDT | 53.00 | 1.03 | 0.73 | 1.14 | -1.04 | -50.24% | 35 | 39 | 37.16% |
| DOCU240628P00054000 | 2024-06-21 3:16PM EDT | 54.00 | 1.99 | 1.22 | 1.84 | -0.28 | -12.33% | 3 | 101 | 40.19% |
| DOCU240628P00055000 | 2024-06-21 3:31PM EDT | 55.00 | 2.79 | 2.00 | 2.78 | -1.81 | -39.35% | 2 | 86 | 49.41% |
| DOCU240628P00056000 | 2024-06-18 10:55AM EDT | 56.00 | 4.60 | 1.89 | 4.50 | 0.00 | - | 1 | 50 | 91.60% |
| DOCU240628P00057000 | 2024-06-07 9:31AM EDT | 57.00 | 7.50 | 2.21 | 5.00 | 0.00 | - | 1 | 0 | 80.57% |
| DOCU240628P00058000 | 2024-06-21 11:12AM EDT | 58.00 | 5.54 | 3.15 | 6.50 | -2.46 | -30.75% | 1 | 1 | 113.38% |
| DOCU240628P00059000 | 2024-06-12 12:55PM EDT | 59.00 | 7.01 | 4.15 | 8.15 | 0.00 | - | 1 | 5 | 151.47% |
| DOCU240628P00060000 | 2024-06-11 12:23PM EDT | 60.00 | 8.58 | 5.15 | 9.20 | 0.00 | - | 6 | 0 | 163.77% |
| DOCU240628P00062000 | 2024-06-07 12:27PM EDT | 62.00 | 9.76 | 7.15 | 11.20 | 0.00 | - | 4 | 0 | 182.81% |
| DOCU240628P00065000 | 2024-06-07 12:27PM EDT | 65.00 | 12.73 | 10.10 | 14.20 | 0.00 | - | 2 | 0 | 208.89% |
© 2024 Yahoo. All rights reserved.