U.S. markets closed

DoorDash, Inc. (DASH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
151.48+1.48 (+0.99%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 12, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DASH210312C000800002021-03-04 10:53AM EST80.0066.4067.5576.200.00--1260.94%
DASH210312C000950002021-03-03 2:18PM EST95.0051.3556.1560.450.00--1275.29%
DASH210312C001050002021-03-03 2:12PM EST105.0042.6546.4051.100.00--3242.19%
DASH210312C001100002021-03-05 2:26PM EST110.0045.0741.7046.35+7.77+20.83%51226.47%
DASH210312C001200002021-03-05 11:37AM EST120.0025.9932.3536.95+25.99-20194.82%
DASH210312C001250002021-03-03 9:55AM EST125.0031.8528.1532.200.00-15182.13%
DASH210312C001300002021-03-04 12:30PM EST130.0020.2023.6028.100.00--4170.46%
DASH210312C001340002021-03-05 1:29PM EST134.0025.3020.2023.80+10.90+75.69%704153.13%
DASH210312C001350002021-03-05 1:56PM EST135.0025.5418.7024.15+10.74+72.57%23155.05%
DASH210312C001360002021-03-05 10:00AM EST136.0013.5018.9023.35-0.60-4.26%24161.01%
DASH210312C001370002021-03-05 11:29AM EST137.0011.0517.7020.95-2.45-18.15%61143.19%
DASH210312C001380002021-03-05 1:29PM EST138.0021.8716.9520.65+8.47+63.21%702145.41%
DASH210312C001390002021-03-05 3:45PM EST139.0017.2516.2520.00+4.65+36.90%374145.02%
DASH210312C001400002021-03-05 3:24PM EST140.0018.9015.4518.90+7.32+63.21%26219140.41%
DASH210312C001410002021-03-05 3:40PM EST141.0016.4014.6518.90+1.00+6.49%236143.73%
DASH210312C001420002021-03-05 3:31PM EST142.0016.1513.9017.50+2.80+20.97%2014137.06%
DASH210312C001430002021-03-05 3:45PM EST143.0014.6013.5515.50+4.15+39.71%914129.00%
DASH210312C001440002021-03-05 3:45PM EST144.0013.8512.4514.90+2.10+17.87%238125.46%
DASH210312C001450002021-03-05 3:24PM EST145.0015.7312.4014.10+3.88+32.74%25974127.64%
DASH210312C001460002021-03-05 11:09AM EST146.006.3011.0513.55-2.50-28.41%143122.44%
DASH210312C001470002021-03-05 3:37PM EST147.0013.3211.0512.90+3.47+35.23%431125.49%
DASH210312C001480002021-03-05 3:37PM EST148.0012.7310.4012.40+2.68+26.67%33124.95%
DASH210312C001490002021-03-05 3:34PM EST149.0012.359.8011.80+2.83+29.73%249123.88%
DASH210312C001500002021-03-05 3:51PM EST150.0010.028.6511.40+1.17+13.22%430482120.29%
DASH210312C001525002021-03-05 2:17PM EST152.509.807.909.95+1.77+22.04%7039121.36%
DASH210312C001550002021-03-05 3:59PM EST155.007.656.259.35+1.05+15.91%26655120.75%
DASH210312C001575002021-03-05 3:39PM EST157.507.156.007.55+1.50+26.55%10134120.14%
DASH210312C001600002021-03-05 3:59PM EST160.005.735.506.00+0.48+9.14%1621,299118.16%
DASH210312C001625002021-03-05 3:27PM EST162.506.103.955.40+1.10+22.00%2829114.09%
DASH210312C001650002021-03-05 2:38PM EST165.004.853.904.60+1.25+34.72%141117117.82%
DASH210312C001675002021-03-05 3:29PM EST167.504.101.924.00+2.10+105.00%15130107.18%
DASH210312C001700002021-03-05 3:59PM EST170.003.052.843.15+0.05+1.67%145157116.09%
DASH210312C001725002021-03-05 3:51PM EST172.502.591.104.40+1.13+77.40%27139119.87%
DASH210312C001750002021-03-05 3:51PM EST175.002.221.943.40+0.57+34.55%441,056126.03%
DASH210312C001775002021-03-05 3:04PM EST177.502.340.972.42+1.27+118.69%1030114.06%
DASH210312C001800002021-03-05 3:58PM EST180.001.801.442.16+0.90+100.00%10661122.90%
DASH210312C001825002021-03-05 2:36PM EST182.501.601.232.18+0.75+88.24%423127.15%
DASH210312C001850002021-03-05 1:57PM EST185.001.630.951.71+0.59+56.73%19160124.17%
DASH210312C001875002021-03-05 3:44PM EST187.501.010.881.24+0.14+16.09%1321122.46%
DASH210312C001900002021-03-05 3:30PM EST190.000.990.531.13+0.24+32.00%4394120.61%
DASH210312C001925002021-03-05 2:52PM EST192.500.800.631.75+0.03+3.90%3424137.11%
DASH210312C001950002021-03-05 2:09PM EST195.000.750.552.40+0.01+1.35%3221150.44%
DASH210312C001975002021-03-04 1:58PM EST197.500.480.430.940.00-219130.13%
DASH210312C002000002021-03-05 3:53PM EST200.000.550.400.69+0.05+10.00%13604128.71%
DASH210312C002025002021-03-02 11:04AM EST202.500.870.251.340.00-16143.85%
DASH210312C002050002021-03-05 1:10PM EST205.000.300.201.31-0.22-42.31%208146.78%
DASH210312C002075002021-03-05 3:21PM EST207.500.900.100.90-0.10-10.00%224139.55%
DASH210312C002100002021-03-05 2:22PM EST210.000.520.200.45+0.17+48.57%1127133.20%
DASH210312C002125002021-03-05 2:14PM EST212.500.330.250.48-4.40-93.02%17139.84%
DASH210312C002150002021-03-04 11:45AM EST215.000.320.030.430.00-113133.40%
DASH210312C002175002021-03-05 3:32PM EST217.500.300.011.01-3.54-92.19%23156.25%
DASH210312C002200002021-03-03 9:59AM EST220.000.260.020.360.00-349136.72%
DASH210312C002225002021-03-04 2:58PM EST222.500.250.010.410.00-5771142.19%
DASH210312C002250002021-03-05 2:49PM EST225.000.370.000.87-0.19-33.93%15163.18%
DASH210312C002275002021-02-23 2:52PM EST227.502.000.000.360.00--2145.70%
DASH210312C002300002021-03-05 3:58PM EST230.000.250.010.86+0.10+66.67%18170.31%
DASH210312C002325002021-03-04 11:00AM EST232.500.100.000.610.00-13164.26%
DASH210312C002350002021-02-26 9:34AM EST235.000.670.000.740.00-12172.75%
DASH210312C002375002021-03-01 2:04PM EST237.500.410.000.550.00-11168.36%
DASH210312C002400002021-02-25 9:54AM EST240.001.100.000.730.00-161179.10%
DASH210312C002450002021-03-04 2:06PM EST245.000.590.000.560.00-110178.22%
DASH210312C002500002021-02-26 10:46AM EST250.000.300.001.000.00-172201.56%
DASH210312C002550002021-03-04 10:09AM EST255.000.010.001.230.00-213215.23%
DASH210312C002600002021-02-22 3:41PM EST260.001.050.000.750.00-24204.69%
DASH210312C002650002021-02-11 11:20AM EST265.0011.000.002.170.00-11251.95%
DASH210312C002700002021-02-04 12:49PM EST270.004.400.002.550.00-43266.46%
DASH210312C002750002021-02-23 10:29AM EST275.001.510.002.540.00-122272.56%
DASH210312C002800002021-02-22 9:41AM EST280.001.920.002.540.00-13278.76%
DASH210312C002850002021-02-17 9:38AM EST285.004.800.002.540.00--1284.77%
DASH210312C003000002021-02-25 12:24PM EST300.000.350.002.540.00-211302.05%
DASH210312C003150002021-02-22 9:30AM EST315.000.660.002.530.00--49317.97%
DASH210312C003300002021-02-26 2:55PM EST330.000.200.002.530.00-11333.20%
PutsforMarch 12, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DASH210312P000750002021-03-05 3:59PM EST75.000.370.300.45-0.03-7.50%166161282.03%
DASH210312P000800002021-03-05 3:17PM EST80.000.480.460.52+0.06+14.29%103835270.90%
DASH210312P000850002021-03-05 9:44AM EST85.000.650.222.19+0.03+4.84%1145297.27%
DASH210312P000900002021-03-05 3:53PM EST90.000.780.600.85-0.07-8.24%108220244.24%
DASH210312P000950002021-03-05 3:54PM EST95.000.910.721.00-0.15-14.15%185303230.57%
DASH210312P001000002021-03-05 2:59PM EST100.001.030.901.41-0.20-16.26%436392223.73%
DASH210312P001050002021-03-05 3:35PM EST105.001.401.211.56-0.20-12.50%7076211.52%
DASH210312P001100002021-03-05 3:56PM EST110.001.751.361.98-0.05-2.78%182130199.90%
DASH210312P001150002021-03-05 3:55PM EST115.002.031.702.49-0.27-11.74%435341190.87%
DASH210312P001200002021-03-05 3:59PM EST120.002.732.302.70+0.23+9.20%744498179.15%
DASH210312P001250002021-03-05 3:52PM EST125.002.752.743.15-0.17-5.82%218188166.60%
DASH210312P001300002021-03-05 3:59PM EST130.003.603.453.70-0.10-2.70%755781155.91%
DASH210312P001340002021-03-05 3:56PM EST134.004.003.954.95-0.15-3.61%1560151.95%
DASH210312P001350002021-03-05 3:55PM EST135.004.454.354.90-0.15-3.26%342303149.83%
DASH210312P001360002021-03-05 3:57PM EST136.004.554.555.00-2.75-37.67%657147.19%
DASH210312P001370002021-03-05 3:05PM EST137.004.454.455.85-1.15-20.54%85148.00%
DASH210312P001380002021-03-05 1:29PM EST138.003.503.955.60+3.50-130136.96%
DASH210312P001390002021-03-05 2:03PM EST139.004.404.655.70-4.34-49.66%6014137.92%
DASH210312P001400002021-03-05 3:59PM EST140.005.605.455.70-0.53-8.65%1,2281,049138.62%
DASH210312P001410002021-03-05 3:52PM EST141.006.754.256.50-3.50-34.15%568130.30%
DASH210312P001420002021-03-05 1:02PM EST142.005.503.507.35-2.95-34.91%143125.64%
DASH210312P001430002021-03-05 3:55PM EST143.006.304.356.90-3.30-34.38%2829123.02%
DASH210312P001440002021-03-05 3:50PM EST144.006.956.358.00-2.10-23.20%2532139.09%
DASH210312P001450002021-03-05 3:56PM EST145.006.906.457.50-0.80-10.39%288352130.47%
DASH210312P001460002021-03-05 3:41PM EST146.007.125.357.85-1.48-17.21%5241119.46%
DASH210312P001470002021-03-05 3:29PM EST147.007.155.5011.00-5.05-41.39%1426135.60%
DASH210312P001480002021-03-05 3:43PM EST148.007.856.358.70-0.95-10.80%6028119.73%
DASH210312P001490002021-03-05 3:56PM EST149.008.558.009.15-0.75-8.06%23965127.22%
DASH210312P001500002021-03-05 3:58PM EST150.009.008.859.65-0.85-8.63%1,673644129.49%
DASH210312P001525002021-03-05 3:59PM EST152.5010.509.9011.00-0.75-6.67%10682127.91%
DASH210312P001550002021-03-05 3:51PM EST155.0010.3011.1013.70-1.50-12.71%139342134.74%
DASH210312P001575002021-03-05 2:02PM EST157.5011.0011.8014.75-6.10-35.67%3275126.42%
DASH210312P001600002021-03-05 3:52PM EST160.0010.8512.8515.30-5.20-32.40%772594115.55%
DASH210312P001625002021-03-05 2:51PM EST162.5015.1812.9517.35-3.26-17.68%1578106.37%
DASH210312P001650002021-03-05 3:45PM EST165.0018.0014.4519.10-1.20-6.25%4760103.03%
DASH210312P001675002021-03-05 11:07AM EST167.5027.1517.3521.25+7.90+41.04%123112.26%
DASH210312P001700002021-03-05 3:38PM EST170.0021.0019.5523.050.00-88134112.50%
DASH210312P001725002021-03-04 2:29PM EST172.5028.0020.5025.250.00-173103.47%
DASH210312P001750002021-03-05 2:16PM EST175.0024.6822.6527.35-10.57-29.99%1236102.69%
DASH210312P001775002021-03-05 2:03PM EST177.5024.0525.0529.30-9.93-29.22%49101.56%
DASH210312P001800002021-03-05 3:46PM EST180.0029.2927.2031.80-2.71-8.47%251103.08%
DASH210312P001825002021-03-05 2:12PM EST182.5031.5029.3533.95-9.64-23.43%3897.80%
DASH210312P001850002021-03-05 3:18PM EST185.0032.1331.9536.55+4.38+15.78%1432106.64%
DASH210312P001875002021-03-03 9:30AM EST187.5034.4535.2541.200.00-5057150.59%
DASH210312P001900002021-03-04 9:38AM EST190.0044.0137.0543.350.00-166144.58%
DASH210312P001925002021-03-05 3:18PM EST192.5039.2238.8043.30+14.37+57.83%42074.22%
DASH210312P001950002021-03-05 2:01PM EST195.0040.1540.7048.15-6.49-13.92%331133.40%
DASH210312P001975002021-03-05 1:50PM EST197.5041.1043.0050.55+12.51+43.76%12132.91%
DASH210312P002000002021-03-05 3:49PM EST200.0049.1546.3053.30-8.95-15.40%1028155.32%
DASH210312P002025002021-03-05 1:28PM EST202.5047.0049.4053.00-12.10-20.47%123110.16%
DASH210312P002050002021-03-05 3:49PM EST205.0055.0150.8557.40-3.79-6.45%107140.33%
DASH210312P002075002021-03-04 12:33PM EST207.5063.8553.3060.550.00-45157.18%
DASH210312P002100002021-03-04 3:50PM EST210.0060.6555.7062.900.00-177156.69%
DASH210312P002125002021-02-26 12:29PM EST212.5051.0558.7565.750.00-12177.64%
DASH210312P002150002021-02-24 2:30PM EST215.0042.0060.7567.950.00-24167.38%
DASH210312P002175002021-02-18 1:02PM EST217.5034.4963.7069.900.00-13169.43%
DASH210312P002200002021-03-04 9:40AM EST220.0073.7065.8072.600.00-120168.95%
DASH210312P002250002021-03-01 9:56AM EST225.0057.1569.7077.450.00-10122.66%
DASH210312P002275002021-03-01 9:56AM EST227.5059.5973.8580.250.00-10195.90%
DASH210312P002300002021-02-25 3:12PM EST230.0065.4576.3082.750.00-25198.93%
DASH210312P002325002021-03-01 11:20AM EST232.5061.0578.9085.150.00--1202.73%
DASH210312P002350002021-02-18 9:43AM EST235.0047.7581.6587.700.00--3212.55%
DASH210312P002375002021-02-25 2:35PM EST237.5069.6083.9090.200.00--1211.43%
DASH210312P002400002021-02-16 12:11AM EST240.0037.1786.5092.700.00--1217.19%
DASH210312P002500002021-02-17 10:23AM EST250.0054.4094.25102.950.00-45157.03%