NasdaqGS - Delayed Quote • USD
DocuSign, Inc. (DOCU)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:52 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU240517C00040000 | 4/4/2024 7:16 PM | 40 | 19.15 | 15.30 | 19.20 | 0.00 | 0.00% | 8 | 6 | 72.27% |
| DOCU240517C00042500 | 4/19/2024 6:18 PM | 42.5 | 13.80 | 12.80 | 16.70 | 0.00 | 0.00% | 1 | 2 | 61.33% |
| DOCU240517C00045000 | 4/19/2024 5:36 PM | 45 | 10.65 | 10.35 | 13.80 | 0.00 | 0.00% | 87 | 96 | 121.63% |
| DOCU240517C00047500 | 4/26/2024 7:51 PM | 47.5 | 10.14 | 8.20 | 11.75 | 0.21 | 2.11% | 3 | 5 | 57.81% |
| DOCU240517C00050000 | 4/26/2024 4:35 PM | 50 | 7.41 | 6.70 | 7.80 | -0.85 | -10.29% | 30 | 190 | 57.52% |
| DOCU240517C00052500 | 4/26/2024 3:16 PM | 52.5 | 5.50 | 5.10 | 5.40 | 0.60 | 12.24% | 1 | 1,964 | 45.65% |
| DOCU240517C00055000 | 4/26/2024 7:06 PM | 55 | 3.36 | 3.25 | 3.45 | 0.01 | 0.30% | 28 | 136 | 41.55% |
| DOCU240517C00057500 | 4/26/2024 7:50 PM | 57.5 | 1.95 | 1.88 | 2.04 | -0.06 | -2.99% | 44 | 2,138 | 40.85% |
| DOCU240517C00060000 | 4/26/2024 6:41 PM | 60 | 0.83 | 0.85 | 0.95 | -0.23 | -21.70% | 26 | 965 | 37.55% |
| DOCU240517C00062500 | 4/26/2024 5:16 PM | 62.5 | 0.33 | 0.31 | 0.37 | -0.10 | -23.26% | 18 | 267 | 35.69% |
| DOCU240517C00065000 | 4/26/2024 7:57 PM | 65 | 0.15 | 0.11 | 0.14 | -0.03 | -16.67% | 4 | 1,231 | 35.74% |
| DOCU240517C00067500 | 4/24/2024 4:09 PM | 67.5 | 0.08 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 89 | 57.86% |
| DOCU240517C00070000 | 4/25/2024 7:48 PM | 70 | 0.17 | 0.01 | 0.23 | 0.16 | 1,600.00% | 6 | 654 | 56.45% |
| DOCU240517C00075000 | 4/26/2024 5:46 PM | 75 | 0.03 | 0.00 | 0.50 | -0.02 | -40.00% | 1 | 23 | 71.88% |
| DOCU240517C00080000 | 3/21/2024 4:35 PM | 80 | 0.01 | 0.00 | 2.13 | 0.00 | 0.00% | - | 1 | 119.78% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU240517P00042500 | 4/19/2024 4:30 PM | 42.5 | 0.97 | 0.00 | 0.35 | 0.00 | 0.00% | 10 | 12 | 76.17% |
| DOCU240517P00045000 | 4/22/2024 3:30 PM | 45 | 0.06 | 0.00 | 0.44 | 0.00 | 0.00% | 3 | 5 | 67.19% |
| DOCU240517P00047500 | 4/23/2024 4:52 PM | 47.5 | 0.15 | 0.00 | 0.48 | 0.00 | 0.00% | 2 | 13 | 55.96% |
| DOCU240517P00050000 | 4/26/2024 6:35 PM | 50 | 0.14 | 0.12 | 0.16 | -0.06 | -30.00% | 3 | 407 | 39.45% |
| DOCU240517P00052500 | 4/26/2024 7:30 PM | 52.5 | 0.38 | 0.36 | 0.40 | 0.01 | 2.70% | 6 | 436 | 36.91% |
| DOCU240517P00055000 | 4/26/2024 6:35 PM | 55 | 1.08 | 0.90 | 1.03 | -0.07 | -6.09% | 20 | 277 | 36.94% |
| DOCU240517P00057500 | 4/26/2024 5:32 PM | 57.5 | 2.13 | 2.02 | 2.63 | -0.01 | -0.47% | 26 | 221 | 46.29% |
| DOCU240517P00060000 | 4/26/2024 7:13 PM | 60 | 3.47 | 3.45 | 4.60 | -0.36 | -9.40% | 38 | 107 | 54.76% |
| DOCU240517P00062500 | 4/25/2024 1:52 PM | 62.5 | 5.27 | 5.30 | 5.80 | -1.23 | -18.92% | 4 | 28 | 39.55% |
| DOCU240517P00065000 | 4/24/2024 6:06 PM | 65 | 7.62 | 7.55 | 8.45 | 0.00 | 0.00% | 7 | 37 | 54.69% |
| DOCU240517P00067500 | 4/22/2024 5:05 PM | 67.5 | 11.25 | 8.45 | 12.35 | 0.00 | 0.00% | 1 | 0 | 100.15% |
| DOCU240517P00070000 | 4/19/2024 3:03 PM | 70 | 13.10 | 10.95 | 14.85 | 0.00 | 0.00% | 1 | 0 | 111.08% |
Related Tickers
ZM Zoom Video Communications, Inc.
62.00
+1.57%
DDOG Datadog, Inc.
131.45
+4.95%
TTD The Trade Desk, Inc.
84.73
+1.67%
TEAM Atlassian Corporation
179.45
-9.56%
U Unity Software Inc.
24.13
+3.47%
FSLY Fastly, Inc.
12.95
+4.44%
CRM Salesforce, Inc.
274.29
+0.42%
SNOW Snowflake Inc.
158.13
+3.69%
SHOP Shopify Inc.
71.33
+1.11%
LYFT Lyft, Inc.
16.37
+1.87%