Duolingo, Inc. (DUOL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL240621C00100000 | 2024-05-16 3:42PM EDT | 100.00 | 76.00 | 77.30 | 81.40 | +76.00 | - | - | 1 | 90.63% |
| DUOL240621C00115000 | 2024-05-03 9:42AM EDT | 115.00 | 123.10 | 62.20 | 67.00 | 0.00 | - | 1 | 1 | 80.62% |
| DUOL240621C00145000 | 2024-05-09 9:44AM EDT | 145.00 | 52.96 | 34.60 | 36.70 | 0.00 | - | 2 | 2 | 57.74% |
| DUOL240621C00150000 | 2024-05-17 2:28PM EDT | 150.00 | 30.23 | 29.90 | 31.50 | +30.23 | - | 1 | 0 | 51.25% |
| DUOL240621C00155000 | 2024-05-13 11:17AM EDT | 155.00 | 33.75 | 25.70 | 28.10 | +33.75 | - | 2 | 2 | 54.03% |
| DUOL240621C00160000 | 2024-05-17 3:40PM EDT | 160.00 | 22.46 | 21.50 | 23.10 | +22.46 | - | 5 | 0 | 54.08% |
| DUOL240621C00165000 | 2024-05-17 1:31PM EDT | 165.00 | 17.70 | 17.70 | 19.20 | +17.70 | - | 3 | 0 | 51.78% |
| DUOL240621C00170000 | 2024-05-17 3:40PM EDT | 170.00 | 15.08 | 14.40 | 16.10 | +1.81 | +13.64% | 25 | 53 | 52.25% |
| DUOL240621C00175000 | 2024-05-17 3:47PM EDT | 175.00 | 11.30 | 11.40 | 11.80 | +0.90 | +8.65% | 18 | 62 | 45.17% |
| DUOL240621C00180000 | 2024-05-17 3:54PM EDT | 180.00 | 9.00 | 8.80 | 9.20 | +1.00 | +12.50% | 149 | 218 | 44.71% |
| DUOL240621C00185000 | 2024-05-17 3:46PM EDT | 185.00 | 6.70 | 6.50 | 7.10 | +0.80 | +13.56% | 49 | 89 | 44.68% |
| DUOL240621C00190000 | 2024-05-17 3:32PM EDT | 190.00 | 5.20 | 4.90 | 5.40 | +0.63 | +13.79% | 41 | 156 | 44.74% |
| DUOL240621C00195000 | 2024-05-17 3:51PM EDT | 195.00 | 3.70 | 3.50 | 3.90 | +0.24 | +6.94% | 27 | 201 | 44.03% |
| DUOL240621C00200000 | 2024-05-17 3:59PM EDT | 200.00 | 2.70 | 2.65 | 2.90 | +0.20 | +8.00% | 186 | 671 | 44.39% |
| DUOL240621C00210000 | 2024-05-17 3:54PM EDT | 210.00 | 1.43 | 1.40 | 1.65 | +0.07 | +5.15% | 73 | 266 | 45.86% |
| DUOL240621C00220000 | 2024-05-17 3:55PM EDT | 220.00 | 0.84 | 0.80 | 0.90 | +0.09 | +12.00% | 86 | 223 | 46.88% |
| DUOL240621C00230000 | 2024-05-17 2:40PM EDT | 230.00 | 0.52 | 0.45 | 0.65 | -0.01 | -1.89% | 14 | 141 | 50.64% |
| DUOL240621C00240000 | 2024-05-17 12:34PM EDT | 240.00 | 0.37 | 0.35 | 0.40 | +0.02 | +5.71% | 6 | 653 | 51.76% |
| DUOL240621C00250000 | 2024-05-17 3:38PM EDT | 250.00 | 0.27 | 0.20 | 0.30 | +0.02 | +8.00% | 21 | 577 | 53.91% |
| DUOL240621C00260000 | 2024-05-17 2:53PM EDT | 260.00 | 0.20 | 0.10 | 0.35 | +0.04 | +25.00% | 8 | 393 | 58.20% |
| DUOL240621C00270000 | 2024-05-14 3:37PM EDT | 270.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | 37 | 96 | 62.01% |
| DUOL240621C00280000 | 2024-05-15 10:31AM EDT | 280.00 | 0.12 | 0.00 | 2.20 | 0.00 | - | 4 | 105 | 87.87% |
| DUOL240621C00290000 | 2024-05-13 9:45AM EDT | 290.00 | 0.38 | 0.05 | 0.75 | 0.00 | - | 1 | 48 | 78.32% |
| DUOL240621C00300000 | 2024-05-13 10:48AM EDT | 300.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 83 | 75.10% |
| DUOL240621C00310000 | 2024-05-09 3:51PM EDT | 310.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 29 | 37 | 83.50% |
| DUOL240621C00320000 | 2024-05-17 3:35PM EDT | 320.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 164 | 70.90% |
| DUOL240621C00330000 | 2024-05-16 3:36PM EDT | 330.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 49 | 74.22% |
| DUOL240621C00340000 | 2024-05-10 10:21AM EDT | 340.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 21 | 97.85% |
| DUOL240621C00350000 | 2024-05-10 10:14AM EDT | 350.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 7 | 110.64% |
| DUOL240621C00360000 | 2024-05-09 2:51PM EDT | 360.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 23 | 21 | 104.98% |
| DUOL240621C00370000 | 2024-05-09 10:39AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 300 | 315 | 80.86% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL240621P00105000 | 2024-05-14 10:37AM EDT | 105.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 48 | 88.43% |
| DUOL240621P00110000 | 2024-05-09 3:49PM EDT | 110.00 | 0.19 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 103.76% |
| DUOL240621P00120000 | 2024-05-16 9:30AM EDT | 120.00 | 0.25 | 0.00 | 0.25 | +0.25 | - | - | 3 | 60.25% |
| DUOL240621P00125000 | 2024-05-17 11:46AM EDT | 125.00 | 0.40 | 0.05 | 0.40 | +0.40 | - | 10 | 0 | 59.72% |
| DUOL240621P00130000 | 2024-05-13 1:34PM EDT | 130.00 | 0.40 | 0.10 | 0.50 | 0.00 | - | 3 | 27 | 56.64% |
| DUOL240621P00135000 | 2024-05-17 10:13AM EDT | 135.00 | 0.38 | 0.15 | 0.40 | -0.10 | -20.83% | 2 | 59 | 50.15% |
| DUOL240621P00140000 | 2024-05-16 2:47PM EDT | 140.00 | 0.60 | 0.30 | 0.75 | +0.60 | -14.29% | 2 | 14 | 50.44% |
| DUOL240621P00145000 | 2024-05-17 11:31AM EDT | 145.00 | 0.71 | 0.50 | 0.75 | -0.09 | -11.25% | 13 | 215 | 48.19% |
| DUOL240621P00150000 | 2024-05-17 3:10PM EDT | 150.00 | 0.90 | 0.90 | 1.00 | -0.35 | -28.00% | 61 | 389 | 45.22% |
| DUOL240621P00155000 | 2024-05-17 2:46PM EDT | 155.00 | 1.50 | 1.25 | 1.50 | -0.44 | -22.68% | 19 | 255 | 43.74% |
| DUOL240621P00160000 | 2024-05-17 3:31PM EDT | 160.00 | 2.15 | 2.05 | 2.25 | -0.65 | -23.21% | 9 | 141 | 42.63% |
| DUOL240621P00165000 | 2024-05-17 3:58PM EDT | 165.00 | 3.30 | 3.00 | 3.30 | -0.78 | -19.12% | 14 | 226 | 41.61% |
| DUOL240621P00170000 | 2024-05-17 3:42PM EDT | 170.00 | 4.60 | 4.50 | 4.80 | -1.44 | -23.84% | 47 | 217 | 41.15% |
| DUOL240621P00175000 | 2024-05-17 3:57PM EDT | 175.00 | 6.80 | 6.40 | 6.80 | -1.50 | -18.07% | 49 | 194 | 41.05% |
| DUOL240621P00180000 | 2024-05-17 2:47PM EDT | 180.00 | 9.18 | 8.70 | 9.20 | -1.83 | -16.62% | 15 | 362 | 40.71% |
| DUOL240621P00185000 | 2024-05-17 3:47PM EDT | 185.00 | 12.22 | 11.60 | 12.10 | -1.78 | -12.71% | 8 | 443 | 40.61% |
| DUOL240621P00190000 | 2024-05-17 1:06PM EDT | 190.00 | 16.60 | 14.90 | 15.70 | -0.73 | -4.21% | 4 | 135 | 41.94% |
| DUOL240621P00195000 | 2024-05-17 12:06PM EDT | 195.00 | 21.00 | 17.50 | 19.40 | -0.86 | -3.93% | 3 | 60 | 42.05% |
| DUOL240621P00200000 | 2024-05-17 3:06PM EDT | 200.00 | 23.15 | 22.10 | 23.50 | -1.80 | -7.21% | 20 | 226 | 42.76% |
| DUOL240621P00210000 | 2024-05-17 3:33PM EDT | 210.00 | 31.70 | 31.00 | 32.50 | -3.25 | -9.30% | 1 | 67 | 45.80% |
| DUOL240621P00220000 | 2024-05-16 9:50AM EDT | 220.00 | 40.80 | 39.90 | 43.30 | 0.00 | - | 4 | 77 | 61.38% |
| DUOL240621P00230000 | 2024-05-15 3:11PM EDT | 230.00 | 55.00 | 49.70 | 52.90 | 0.00 | - | 411 | 93 | 66.46% |
| DUOL240621P00240000 | 2024-05-17 1:15PM EDT | 240.00 | 62.00 | 58.90 | 63.30 | +21.00 | +51.22% | 1 | 1 | 77.81% |
| DUOL240621P00250000 | 2024-05-17 3:33PM EDT | 250.00 | 70.80 | 69.10 | 73.50 | -1.40 | -1.94% | 1 | 5 | 59.13% |
| DUOL240621P00260000 | 2024-05-13 11:18AM EDT | 260.00 | 73.60 | 79.10 | 83.50 | 0.00 | - | 1 | 1 | 64.65% |
| DUOL240621P00270000 | 2024-05-08 3:55PM EDT | 270.00 | 36.00 | 89.10 | 93.50 | 0.00 | - | - | 0 | 69.87% |
| DUOL240621P00310000 | 2024-05-15 3:54PM EDT | 310.00 | 132.68 | 129.10 | 133.50 | 0.00 | - | - | 1 | 88.33% |
| DUOL240621P00320000 | 2024-05-15 3:54PM EDT | 320.00 | 142.72 | 139.10 | 143.50 | +142.72 | - | - | 0 | 92.48% |
© 2024 Yahoo. All rights reserved.