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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU240719C00020000 | 1/5/2024 4:53 PM | 20 | 35.20 | 36.00 | 40.65 | 0.00 | 0.00% | 1 | 1 | 167.48% |
| DOCU240719C00025000 | 12/15/2023 7:53 PM | 25 | 38.37 | 36.95 | 41.30 | 0.00 | 0.00% | 1 | 0 | 271.78% |
| DOCU240719C00027500 | 12/8/2023 2:43 PM | 27.5 | 19.70 | 25.70 | 30.00 | 0.00 | 0.00% | 1 | 2 | 89.84% |
| DOCU240719C00030000 | 4/19/2024 7:57 PM | 30 | 26.20 | 25.55 | 29.45 | 0.00 | 0.00% | 3 | 15 | 80.47% |
| DOCU240719C00032500 | 12/8/2023 8:05 PM | 32.5 | 19.23 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DOCU240719C00035000 | 4/8/2024 5:51 PM | 35 | 25.00 | 20.70 | 24.30 | 0.00 | 0.00% | 1 | 27 | 63.67% |
| DOCU240719C00037500 | 1/12/2024 8:54 PM | 37.5 | 27.15 | 13.75 | 15.90 | 0.00 | 0.00% | 1 | 26 | 0.00% |
| DOCU240719C00040000 | 1/4/2024 4:22 PM | 40 | 17.50 | 16.75 | 21.45 | 0.00 | 0.00% | 1 | 98 | 83.55% |
| DOCU240719C00042500 | 4/18/2024 2:34 PM | 42.5 | 16.29 | 13.85 | 16.90 | 0.00 | 0.00% | 1 | 179 | 51.76% |
| DOCU240719C00045000 | 3/12/2024 2:26 PM | 45 | 15.97 | 14.85 | 15.40 | 0.00 | 0.00% | 1 | 100 | 77.95% |
| DOCU240719C00047500 | 4/23/2024 1:36 PM | 47.5 | 10.55 | 11.15 | 11.45 | 0.00 | 0.00% | 5 | 141 | 50.78% |
| DOCU240719C00050000 | 4/26/2024 2:36 PM | 50 | 9.79 | 9.20 | 9.55 | 1.59 | 19.39% | 2 | 1,241 | 50.93% |
| DOCU240719C00052500 | 4/23/2024 2:20 PM | 52.5 | 7.30 | 5.70 | 7.80 | 0.00 | 0.00% | 7 | 270 | 49.10% |
| DOCU240719C00055000 | 4/25/2024 5:00 PM | 55 | 5.85 | 4.80 | 6.15 | 0.00 | 0.00% | 1 | 761 | 46.69% |
| DOCU240719C00057500 | 4/26/2024 6:37 PM | 57.5 | 4.50 | 4.60 | 4.75 | -0.15 | -3.23% | 12 | 322 | 44.97% |
| DOCU240719C00060000 | 4/24/2024 5:18 PM | 60 | 3.70 | 3.45 | 3.60 | 0.00 | 0.00% | 2 | 402 | 43.80% |
| DOCU240719C00062500 | 4/26/2024 4:04 PM | 62.5 | 2.67 | 2.53 | 2.70 | 0.29 | 12.18% | 5 | 521 | 43.14% |
| DOCU240719C00065000 | 4/24/2024 5:30 PM | 65 | 1.97 | 1.60 | 2.01 | -0.04 | -1.99% | 1 | 778 | 42.85% |
| DOCU240719C00067500 | 4/26/2024 1:30 PM | 67.5 | 1.50 | 1.28 | 1.47 | 0.20 | 15.38% | 2 | 1,275 | 42.55% |
| DOCU240719C00070000 | 4/25/2024 2:20 PM | 70 | 1.00 | 0.91 | 1.48 | 0.00 | 0.00% | 1 | 342 | 47.80% |
| DOCU240719C00075000 | 4/24/2024 6:49 PM | 75 | 0.48 | 0.40 | 0.58 | 0.00 | 0.00% | 4 | 340 | 42.97% |
| DOCU240719C00080000 | 4/24/2024 4:56 PM | 80 | 0.26 | 0.25 | 0.80 | 0.01 | 4.00% | 1 | 566 | 54.30% |
| DOCU240719C00085000 | 4/26/2024 3:10 PM | 85 | 0.15 | 0.13 | 0.30 | -0.01 | -6.25% | 2 | 41 | 49.02% |
| DOCU240719C00090000 | 4/26/2024 2:46 PM | 90 | 0.09 | 0.01 | 2.20 | -0.05 | -35.71% | 1 | 42 | 72.73% |
| DOCU240719C00095000 | 4/25/2024 3:20 PM | 95 | 0.04 | 0.00 | 0.55 | 0.00 | 0.00% | 2 | 25 | 58.40% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU240719P00020000 | 12/8/2023 3:15 PM | 20 | 0.17 | 0.00 | 1.70 | 0.00 | 0.00% | 1 | 6 | 155.76% |
| DOCU240719P00022500 | 12/27/2023 4:14 PM | 22.5 | 0.03 | 0.00 | 2.13 | 0.00 | 0.00% | 242 | 255 | 148.44% |
| DOCU240719P00025000 | 12/8/2023 4:25 PM | 25 | 0.23 | 0.00 | 1.88 | 0.00 | 0.00% | 4 | 50 | 129.39% |
| DOCU240719P00027500 | 4/16/2024 5:36 PM | 27.5 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | 20 | 184 | 71.48% |
| DOCU240719P00030000 | 4/12/2024 7:04 PM | 30 | 0.06 | 0.00 | 0.57 | 0.00 | 0.00% | 5 | 246 | 79.69% |
| DOCU240719P00032500 | 2/6/2024 8:24 PM | 32.5 | 0.48 | 0.01 | 2.54 | 0.00 | 0.00% | 15 | 53 | 102.73% |
| DOCU240719P00035000 | 3/21/2024 2:48 PM | 35 | 0.21 | 0.05 | 0.51 | 0.00 | 0.00% | 1 | 1,405 | 62.79% |
| DOCU240719P00037500 | 1/10/2024 2:41 PM | 37.5 | 0.81 | 0.74 | 1.35 | 0.00 | 0.00% | 1 | 118 | 77.00% |
| DOCU240719P00040000 | 4/18/2024 3:44 PM | 40 | 0.32 | 0.22 | 0.35 | 0.00 | 0.00% | 330 | 606 | 50.59% |
| DOCU240719P00042500 | 4/23/2024 4:53 PM | 42.5 | 0.44 | 0.34 | 0.49 | 0.00 | 0.00% | 2 | 48 | 47.41% |
| DOCU240719P00045000 | 4/23/2024 5:04 PM | 45 | 0.70 | 0.59 | 1.00 | 0.00 | 0.00% | 4 | 310 | 50.15% |
| DOCU240719P00047500 | 4/24/2024 6:49 PM | 47.5 | 0.99 | 0.93 | 1.77 | 0.00 | 0.00% | 4 | 443 | 53.08% |
| DOCU240719P00050000 | 4/26/2024 1:38 PM | 50 | 1.35 | 1.49 | 1.85 | -0.58 | -30.05% | 9 | 791 | 45.04% |
| DOCU240719P00052500 | 4/22/2024 1:33 PM | 52.5 | 2.31 | 2.16 | 2.38 | 0.00 | 0.00% | 5 | 312 | 41.60% |
| DOCU240719P00055000 | 4/24/2024 1:43 PM | 55 | 3.20 | 3.10 | 3.30 | 0.00 | 0.00% | 2 | 199 | 40.47% |
| DOCU240719P00057500 | 4/26/2024 6:50 PM | 57.5 | 4.30 | 4.20 | 4.45 | 0.05 | 1.18% | 12 | 248 | 39.45% |
| DOCU240719P00060000 | 4/26/2024 4:19 PM | 60 | 5.80 | 5.55 | 5.80 | -0.25 | -4.13% | 4 | 219 | 38.23% |
| DOCU240719P00062500 | 4/12/2024 7:59 PM | 62.5 | 6.40 | 7.15 | 7.45 | 0.00 | 0.00% | 21 | 191 | 37.76% |
| DOCU240719P00065000 | 4/24/2024 5:18 PM | 65 | 8.90 | 8.90 | 9.25 | 0.00 | 0.00% | 4 | 53 | 36.77% |
| DOCU240719P00067500 | 1/22/2024 4:50 PM | 67.5 | 6.95 | 15.80 | 18.55 | 0.00 | 0.00% | - | 5 | 96.20% |
| DOCU240719P00070000 | 12/13/2023 5:14 PM | 70 | 16.15 | 6.10 | 10.00 | 0.00 | 0.00% | 6 | 6 | 0.00% |
| DOCU240719P00075000 | 4/22/2024 3:33 PM | 75 | 19.80 | 16.50 | 18.70 | 0.00 | 0.00% | 1 | 0 | 48.58% |
| DOCU240719P00080000 | 3/25/2024 5:27 PM | 80 | 21.20 | 20.95 | 24.80 | 0.00 | 0.00% | 1 | 0 | 72.00% |
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%