NasdaqGS - Delayed Quote USD

DocuSign, Inc. (DOCU)

57.20 -0.15 (-0.26%)
At close: April 26 at 4:00 PM EDT
57.11 -0.09 (-0.16%)
After hours: April 26 at 7:52 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DOCU240621C00020000 12/15/2023 7:28 PM 20 43.75 42.00 45.95 0.00 0.00% 1 6 405.27%
DOCU240621C00022500 12/1/2023 8:59 PM 22.5 24.48 35.40 39.50 0.00 0.00% 2 2 245.17%
DOCU240621C00025000 2/6/2024 2:30 PM 25 25.80 0.00 0.00 0.00 0.00% 1 49 0.00%
DOCU240621C00027500 10/5/2023 2:48 PM 27.5 15.80 15.65 15.85 0.00 0.00% 8 67 0.00%
DOCU240621C00030000 1/25/2024 2:57 PM 30 32.30 20.90 24.15 0.00 0.00% 1 195 0.00%
DOCU240621C00032500 2/9/2024 5:14 PM 32.5 19.70 22.80 25.35 0.00 0.00% 13 150 104.88%
DOCU240621C00035000 3/27/2024 3:03 PM 35 23.90 21.15 25.20 0.00 0.00% 4 106 104.30%
DOCU240621C00037500 3/12/2024 3:47 PM 37.5 22.75 19.75 23.95 0.00 0.00% 7 106 120.95%
DOCU240621C00040000 4/8/2024 4:46 PM 40 20.50 15.50 20.25 0.00 0.00% 13 177 73.34%
DOCU240621C00042500 4/19/2024 2:07 PM 42.5 15.26 13.40 17.80 0.00 0.00% 2 194 69.34%
DOCU240621C00045000 4/19/2024 3:58 PM 45 11.83 11.20 15.50 0.00 0.00% 3 559 64.70%
DOCU240621C00047500 4/26/2024 7:51 PM 47.5 10.94 10.70 11.10 -0.02 -0.18% 3 429 55.42%
DOCU240621C00050000 4/25/2024 3:19 PM 50 8.64 8.65 9.05 0.00 0.00% 2 817 52.34%
DOCU240621C00052500 4/26/2024 2:29 PM 52.5 7.41 6.90 7.15 0.22 3.06% 1 1,137 50.37%
DOCU240621C00055000 4/26/2024 7:46 PM 55 5.40 5.35 5.55 0.10 1.89% 6 1,466 50.29%
DOCU240621C00057500 4/26/2024 7:52 PM 57.5 4.06 4.00 4.20 -0.19 -4.47% 2 1,904 49.02%
DOCU240621C00060000 4/26/2024 7:39 PM 60 2.94 2.95 3.05 -0.12 -3.92% 22 3,010 47.51%
DOCU240621C00062500 4/26/2024 7:34 PM 62.5 2.06 2.08 2.21 -0.04 -1.90% 33 2,446 47.10%
DOCU240621C00065000 4/26/2024 7:52 PM 65 1.46 1.28 1.53 -0.04 -2.67% 186 1,664 46.27%
DOCU240621C00067500 4/26/2024 7:52 PM 67.5 1.01 0.73 1.16 0.13 14.77% 29 1,539 47.61%
DOCU240621C00070000 4/25/2024 2:25 PM 70 0.92 0.49 0.82 0.13 16.46% 6 1,419 47.75%
DOCU240621C00072500 4/26/2024 6:28 PM 72.5 0.62 0.26 2.50 0.39 169.57% 2 312 62.94%
DOCU240621C00075000 4/26/2024 5:57 PM 75 0.34 0.20 0.68 -0.03 -8.11% 16 897 55.08%
DOCU240621C00080000 4/25/2024 5:36 PM 80 0.25 0.05 0.25 0.00 0.00% 30 670 51.07%
DOCU240621C00085000 3/25/2024 2:38 PM 85 0.26 0.00 0.40 0.00 0.00% 1 376 55.86%
DOCU240621C00090000 4/18/2024 5:16 PM 90 0.25 0.00 0.50 0.00 0.00% 1 700 64.55%
DOCU240621C00095000 4/16/2024 2:06 PM 95 0.42 0.00 1.30 0.00 0.00% 1 645 85.06%
DOCU240621C00100000 4/19/2024 7:53 PM 100 0.01 0.00 0.10 0.00 0.00% 11 2,239 60.35%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DOCU240621P00020000 3/8/2024 5:06 PM 20 0.20 0.00 2.14 0.00 0.00% 1 3 203.03%
DOCU240621P00022500 2/2/2024 8:35 PM 22.5 0.09 0.00 0.98 0.00 0.00% 1 232 151.47%
DOCU240621P00025000 3/22/2024 3:48 PM 25 0.06 0.00 2.17 0.00 0.00% 2 2,045 165.14%
DOCU240621P00027500 3/13/2024 7:19 PM 27.5 0.04 0.00 2.16 0.00 0.00% 9 42 148.63%
DOCU240621P00030000 4/18/2024 3:50 PM 30 0.05 0.03 0.90 0.00 0.00% 4 2,209 108.40%
DOCU240621P00032500 4/12/2024 6:09 PM 32.5 0.07 0.00 1.00 0.00 0.00% 2 158 98.44%
DOCU240621P00035000 4/3/2024 4:27 PM 35 0.08 0.00 1.04 0.00 0.00% 1 4,206 88.38%
DOCU240621P00037500 4/12/2024 6:34 PM 37.5 0.16 0.00 2.27 0.00 0.00% 4 763 97.02%
DOCU240621P00040000 4/19/2024 7:37 PM 40 0.29 0.12 0.35 0.00 0.00% 1 1,866 56.93%
DOCU240621P00042500 4/22/2024 1:35 PM 42.5 0.50 0.18 1.11 0.00 0.00% 3 508 62.79%
DOCU240621P00045000 4/26/2024 1:30 PM 45 0.45 0.32 0.72 -0.05 -10.00% 1 880 50.24%
DOCU240621P00047500 4/26/2024 3:57 PM 47.5 0.78 0.70 1.33 0.02 2.63% 1 293 52.00%
DOCU240621P00050000 4/26/2024 7:51 PM 50 1.24 1.18 1.31 0.03 2.48% 23 1,003 47.07%
DOCU240621P00052500 4/26/2024 7:30 PM 52.5 1.88 1.84 1.99 -0.01 -0.53% 6 1,254 45.97%
DOCU240621P00055000 4/26/2024 5:31 PM 55 2.84 2.78 2.92 -0.11 -3.73% 18 1,691 45.22%
DOCU240621P00057500 4/26/2024 3:30 PM 57.5 3.92 3.85 4.05 -0.06 -1.51% 4 782 43.95%
DOCU240621P00060000 4/26/2024 4:03 PM 60 5.27 5.25 5.45 -0.28 -5.05% 21 1,477 42.94%
DOCU240621P00062500 4/23/2024 6:23 PM 62.5 7.10 6.85 7.10 0.00 0.00% 30 437 42.04%
DOCU240621P00065000 4/26/2024 3:52 PM 65 8.77 8.70 9.05 0.12 1.39% 20 750 42.36%
DOCU240621P00067500 2/5/2024 5:39 PM 67.5 14.41 15.25 15.80 0.00 0.00% 3 62 99.22%
DOCU240621P00070000 1/23/2024 4:55 PM 70 9.45 19.75 21.00 0.00 0.00% 1 1 133.76%
DOCU240621P00072500 9/12/2023 7:51 PM 72.5 26.10 31.95 32.25 0.00 0.00% 3 0 245.78%
DOCU240621P00075000 4/2/2024 1:38 PM 75 18.00 15.50 20.25 0.00 0.00% 2 0 84.57%
DOCU240621P00080000 1/16/2024 4:13 PM 80 17.00 27.35 29.75 0.00 0.00% 1 0 138.11%
DOCU240621P00085000 9/5/2023 2:53 PM 85 32.85 44.05 44.40 0.00 0.00% 28 0 271.19%
DOCU240621P00090000 6/28/2023 4:20 PM 90 38.40 36.90 37.50 0.00 0.00% 1 0 141.11%
DOCU240621P00095000 8/11/2023 1:30 PM 95 45.06 44.35 45.30 0.00 0.00% 3 0 182.74%
DOCU240621P00100000 3/19/2024 1:41 PM 100 43.00 40.85 44.85 0.00 0.00% 1 0 60.55%

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%
 
NOW ServiceNow, Inc.
723.55
+1.02%