Duolingo, Inc. (DUOL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL240517C00100000 | 2024-05-08 3:48PM EDT | 100.00 | 145.70 | 142.60 | 147.40 | +5.84 | +4.18% | 1 | 3 | 265.04% |
| DUOL240517C00110000 | 2024-04-02 9:31AM EDT | 110.00 | 102.00 | 114.30 | 118.80 | 0.00 | - | - | 1 | 0.00% |
| DUOL240517C00120000 | 2023-10-05 2:09PM EDT | 120.00 | 56.40 | 50.80 | 54.40 | 0.00 | - | - | 0 | 0.00% |
| DUOL240517C00125000 | 2023-12-28 4:47PM EDT | 125.00 | 113.25 | 70.00 | 74.40 | 0.00 | - | 1 | 1 | 0.00% |
| DUOL240517C00130000 | 2024-04-16 12:52PM EDT | 130.00 | 71.00 | 112.50 | 117.00 | 0.00 | - | 1 | 1 | 164.84% |
| DUOL240517C00135000 | 2023-11-09 11:05AM EDT | 135.00 | 71.90 | 85.20 | 89.50 | 0.00 | - | 5 | 5 | 0.00% |
| DUOL240517C00140000 | 2024-02-29 10:36AM EDT | 140.00 | 98.00 | 80.20 | 83.40 | 0.00 | - | 37 | 31 | 0.00% |
| DUOL240517C00145000 | 2024-02-12 1:36PM EDT | 145.00 | 57.17 | 81.50 | 84.60 | 0.00 | - | 1 | 10 | 0.00% |
| DUOL240517C00150000 | 2024-05-03 2:46PM EDT | 150.00 | 90.00 | 92.50 | 97.10 | 0.00 | - | 1 | 19 | 136.72% |
| DUOL240517C00155000 | 2024-01-19 3:29PM EDT | 155.00 | 49.40 | 38.90 | 42.00 | 0.00 | - | 2 | 2 | 0.00% |
| DUOL240517C00160000 | 2024-05-08 1:46PM EDT | 160.00 | 86.66 | 82.60 | 87.20 | +13.15 | +17.89% | 2 | 52 | 128.91% |
| DUOL240517C00165000 | 2024-04-26 9:47AM EDT | 165.00 | 60.00 | 77.70 | 82.10 | 0.00 | - | 1 | 6 | 120.61% |
| DUOL240517C00170000 | 2024-05-03 9:47AM EDT | 170.00 | 70.00 | 73.00 | 77.70 | 0.00 | - | 1 | 19 | 133.40% |
| DUOL240517C00175000 | 2024-02-28 10:35AM EDT | 175.00 | 34.50 | 49.60 | 51.40 | 0.00 | - | 1 | 9 | 0.00% |
| DUOL240517C00180000 | 2024-05-07 11:22AM EDT | 180.00 | 68.70 | 63.10 | 67.60 | 0.00 | - | 2 | 67 | 115.53% |
| DUOL240517C00185000 | 2024-05-06 9:34AM EDT | 185.00 | 58.10 | 58.60 | 63.40 | 0.00 | - | 1 | 27 | 123.14% |
| DUOL240517C00190000 | 2024-05-08 12:37PM EDT | 190.00 | 56.85 | 54.20 | 58.50 | +13.35 | +30.69% | 2 | 27 | 120.41% |
| DUOL240517C00195000 | 2024-05-06 11:52AM EDT | 195.00 | 56.00 | 49.30 | 53.30 | 0.00 | - | 2 | 85 | 109.86% |
| DUOL240517C00200000 | 2024-05-08 3:55PM EDT | 200.00 | 46.70 | 45.50 | 49.20 | -4.43 | -8.66% | 20 | 291 | 115.80% |
| DUOL240517C00210000 | 2024-05-08 2:22PM EDT | 210.00 | 39.30 | 36.90 | 40.70 | -2.20 | -5.30% | 1 | 265 | 111.24% |
| DUOL240517C00220000 | 2024-05-08 3:57PM EDT | 220.00 | 30.51 | 29.80 | 33.00 | -2.80 | -8.41% | 24 | 461 | 111.44% |
| DUOL240517C00230000 | 2024-05-08 3:57PM EDT | 230.00 | 24.00 | 23.80 | 25.40 | -4.10 | -14.59% | 43 | 290 | 109.41% |
| DUOL240517C00240000 | 2024-05-08 3:57PM EDT | 240.00 | 19.00 | 18.40 | 19.60 | -1.20 | -5.94% | 383 | 1,581 | 109.34% |
| DUOL240517C00250000 | 2024-05-08 3:58PM EDT | 250.00 | 13.72 | 13.80 | 14.40 | -1.98 | -12.61% | 339 | 528 | 107.54% |
| DUOL240517C00260000 | 2024-05-08 3:58PM EDT | 260.00 | 9.98 | 9.70 | 10.60 | -1.11 | -10.01% | 270 | 722 | 105.93% |
| DUOL240517C00270000 | 2024-05-08 3:59PM EDT | 270.00 | 7.30 | 6.50 | 8.80 | -0.83 | -10.21% | 165 | 394 | 108.67% |
| DUOL240517C00280000 | 2024-05-08 3:58PM EDT | 280.00 | 4.34 | 4.00 | 5.00 | -1.56 | -26.44% | 121 | 1,254 | 100.59% |
| DUOL240517C00290000 | 2024-05-08 3:59PM EDT | 290.00 | 2.95 | 2.55 | 2.95 | -1.17 | -28.40% | 248 | 320 | 97.68% |
| DUOL240517C00300000 | 2024-05-08 3:59PM EDT | 300.00 | 1.70 | 1.65 | 1.70 | -0.73 | -30.04% | 299 | 251 | 96.29% |
| DUOL240517C00310000 | 2024-05-08 3:59PM EDT | 310.00 | 0.90 | 0.90 | 0.95 | -1.53 | -62.96% | 198 | 102 | 93.80% |
| DUOL240517C00320000 | 2024-05-08 3:59PM EDT | 320.00 | 0.51 | 0.20 | 0.65 | -0.55 | -51.89% | 120 | 90 | 89.60% |
| DUOL240517C00330000 | 2024-05-08 3:59PM EDT | 330.00 | 0.35 | 0.25 | 0.30 | -0.65 | -65.00% | 20 | 53 | 91.41% |
| DUOL240517C00340000 | 2024-05-08 3:39PM EDT | 340.00 | 0.20 | 0.10 | 0.20 | -0.10 | -33.33% | 4 | 15 | 91.02% |
| DUOL240517C00350000 | 2024-05-08 3:53PM EDT | 350.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 49 | 776 | 93.16% |
| DUOL240517C00360000 | 2024-05-08 10:55AM EDT | 360.00 | 0.15 | 0.05 | 0.15 | +0.01 | +7.14% | 5 | 1,159 | 99.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL240517P00075000 | 2024-04-08 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 246 | 50.00% |
| DUOL240517P00080000 | 2024-04-09 10:15AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 24 | 328.13% |
| DUOL240517P00085000 | 2024-04-09 10:15AM EDT | 85.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 40 | 45 | 298.44% |
| DUOL240517P00090000 | 2024-04-24 3:06PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 25 | 217.19% |
| DUOL240517P00095000 | 2024-04-17 2:55PM EDT | 95.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 5 | 45 | 268.75% |
| DUOL240517P00100000 | 2024-05-08 3:11PM EDT | 100.00 | 0.01 | 0.00 | 0.15 | -0.11 | -91.67% | 20 | 195 | 217.97% |
| DUOL240517P00105000 | 2024-04-15 2:51PM EDT | 105.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 2 | 57 | 277.15% |
| DUOL240517P00110000 | 2024-04-24 3:13PM EDT | 110.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 43 | 263.28% |
| DUOL240517P00115000 | 2024-04-19 12:00PM EDT | 115.00 | 0.05 | 0.00 | 1.35 | -0.40 | -88.89% | 12 | 131 | 250.00% |
| DUOL240517P00120000 | 2024-05-08 12:05PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 380 | 74 | 157.81% |
| DUOL240517P00125000 | 2024-05-08 2:25PM EDT | 125.00 | 0.05 | 0.00 | 0.15 | -0.35 | -87.50% | 12 | 171 | 166.80% |
| DUOL240517P00130000 | 2024-05-08 3:06PM EDT | 130.00 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 100 | 1,121 | 157.81% |
| DUOL240517P00135000 | 2024-05-08 3:37PM EDT | 135.00 | 0.11 | 0.00 | 0.15 | -0.29 | -72.50% | 7 | 165 | 149.22% |
| DUOL240517P00140000 | 2024-04-26 2:56PM EDT | 140.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 1 | 172 | 209.08% |
| DUOL240517P00145000 | 2024-05-06 9:34AM EDT | 145.00 | 0.28 | 0.00 | 0.70 | 0.00 | - | 10 | 67 | 162.21% |
| DUOL240517P00150000 | 2024-05-08 3:53PM EDT | 150.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 13 | 452 | 128.91% |
| DUOL240517P00155000 | 2024-05-08 3:57PM EDT | 155.00 | 0.20 | 0.10 | 0.20 | -0.20 | -50.00% | 54 | 301 | 127.34% |
| DUOL240517P00160000 | 2024-05-08 2:36PM EDT | 160.00 | 0.20 | 0.15 | 0.20 | -0.10 | -33.33% | 12 | 112 | 121.88% |
| DUOL240517P00165000 | 2024-05-08 2:32PM EDT | 165.00 | 0.35 | 0.15 | 0.30 | -0.15 | -30.00% | 15 | 118 | 118.16% |
| DUOL240517P00170000 | 2024-05-08 3:58PM EDT | 170.00 | 0.40 | 0.35 | 0.40 | -0.20 | -33.33% | 833 | 1,054 | 119.24% |
| DUOL240517P00175000 | 2024-05-08 3:56PM EDT | 175.00 | 0.50 | 0.35 | 0.55 | -0.15 | -23.08% | 305 | 151 | 114.45% |
| DUOL240517P00180000 | 2024-05-08 3:56PM EDT | 180.00 | 0.65 | 0.50 | 0.75 | 0.00 | - | 82 | 511 | 112.74% |
| DUOL240517P00185000 | 2024-05-08 3:59PM EDT | 185.00 | 0.95 | 0.75 | 0.95 | +0.07 | +7.95% | 62 | 152 | 110.94% |
| DUOL240517P00190000 | 2024-05-08 3:59PM EDT | 190.00 | 1.08 | 1.05 | 1.15 | -0.07 | -6.09% | 230 | 517 | 108.15% |
| DUOL240517P00195000 | 2024-05-08 3:59PM EDT | 195.00 | 1.80 | 1.40 | 1.85 | +0.30 | +20.00% | 185 | 350 | 109.28% |
| DUOL240517P00200000 | 2024-05-08 3:59PM EDT | 200.00 | 2.45 | 2.20 | 2.45 | +0.35 | +16.67% | 511 | 411 | 110.50% |
| DUOL240517P00210000 | 2024-05-08 3:58PM EDT | 210.00 | 4.00 | 3.70 | 4.00 | +0.40 | +11.11% | 303 | 328 | 108.01% |
| DUOL240517P00220000 | 2024-05-08 3:59PM EDT | 220.00 | 6.29 | 6.00 | 6.40 | +0.99 | +18.68% | 297 | 579 | 106.76% |
| DUOL240517P00230000 | 2024-05-08 3:58PM EDT | 230.00 | 9.60 | 9.10 | 9.90 | +0.40 | +4.35% | 250 | 306 | 106.09% |
| DUOL240517P00240000 | 2024-05-08 3:59PM EDT | 240.00 | 14.20 | 13.00 | 14.80 | +1.40 | +10.94% | 174 | 244 | 106.27% |
| DUOL240517P00250000 | 2024-05-08 3:57PM EDT | 250.00 | 19.11 | 19.00 | 19.60 | +1.61 | +9.20% | 118 | 163 | 106.51% |
| DUOL240517P00260000 | 2024-05-08 3:44PM EDT | 260.00 | 24.44 | 24.40 | 25.60 | +0.04 | +0.16% | 34 | 37 | 102.47% |
| DUOL240517P00270000 | 2024-05-08 3:40PM EDT | 270.00 | 31.30 | 31.50 | 33.40 | -1.20 | -3.69% | 15 | 16 | 104.52% |
| DUOL240517P00280000 | 2024-05-08 9:52AM EDT | 280.00 | 40.32 | 37.30 | 41.00 | -13.23 | -24.71% | 1 | 2 | 94.19% |
| DUOL240517P00290000 | 2024-05-08 3:54PM EDT | 290.00 | 47.73 | 45.50 | 50.00 | -32.27 | -40.34% | 4 | 1 | 93.58% |
| DUOL240517P00300000 | 2024-05-06 1:11PM EDT | 300.00 | 52.20 | 54.20 | 58.90 | 0.00 | - | 2 | 2 | 88.62% |
| DUOL240517P00320000 | 2024-05-06 3:46PM EDT | 320.00 | 75.50 | 73.30 | 78.00 | 0.00 | - | 2 | 1 | 84.28% |
| DUOL240517P00360000 | 2024-04-05 12:24PM EDT | 360.00 | 144.80 | 117.70 | 122.00 | 0.00 | - | 1 | 0 | 195.48% |
© 2024 Yahoo. All rights reserved.