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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU240920C00030000 | 3/12/2024 2:32 PM | 30 | 30.46 | 27.50 | 31.75 | 0.00 | 0.00% | 1 | 0 | 106.06% |
| DOCU240920C00037500 | 3/8/2024 2:45 PM | 37.5 | 21.30 | 21.25 | 25.10 | 0.00 | 0.00% | 1 | 0 | 90.23% |
| DOCU240920C00042500 | 4/1/2024 5:25 PM | 42.5 | 18.00 | 16.45 | 17.30 | 0.00 | 0.00% | 3 | 3 | 58.45% |
| DOCU240920C00045000 | 2/9/2024 5:18 PM | 45 | 10.60 | 13.75 | 14.70 | 0.00 | 0.00% | - | 15 | 54.35% |
| DOCU240920C00047500 | 4/26/2024 5:01 PM | 47.5 | 12.50 | 12.45 | 12.90 | -0.80 | -6.02% | 1 | 18 | 51.25% |
| DOCU240920C00050000 | 4/18/2024 6:39 PM | 50 | 11.06 | 10.65 | 11.40 | 0.00 | 0.00% | 3 | 38 | 50.61% |
| DOCU240920C00052500 | 4/26/2024 3:12 PM | 52.5 | 9.44 | 9.15 | 9.65 | 0.34 | 3.74% | 1 | 45 | 51.03% |
| DOCU240920C00055000 | 4/23/2024 2:20 PM | 55 | 7.55 | 7.65 | 7.95 | 0.00 | 0.00% | 7 | 121 | 48.01% |
| DOCU240920C00057500 | 4/23/2024 3:22 PM | 57.5 | 6.30 | 6.35 | 6.55 | 0.00 | 0.00% | 12 | 720 | 46.29% |
| DOCU240920C00060000 | 4/26/2024 7:54 PM | 60 | 5.30 | 5.30 | 5.45 | 0.20 | 3.92% | 8 | 117 | 45.72% |
| DOCU240920C00062500 | 4/26/2024 7:53 PM | 62.5 | 4.30 | 2.86 | 4.45 | 0.05 | 1.18% | 7 | 139 | 44.87% |
| DOCU240920C00065000 | 4/26/2024 3:29 PM | 65 | 3.50 | 3.35 | 3.60 | 0.05 | 1.45% | 1 | 164 | 44.17% |
| DOCU240920C00067500 | 4/16/2024 1:30 PM | 67.5 | 2.68 | 2.65 | 2.97 | 0.00 | 0.00% | 1 | 56 | 44.19% |
| DOCU240920C00070000 | 4/24/2024 6:06 PM | 70 | 2.25 | 2.07 | 2.46 | 0.00 | 0.00% | 55 | 250 | 44.37% |
| DOCU240920C00075000 | 4/26/2024 4:51 PM | 75 | 1.28 | 1.21 | 1.54 | -0.02 | -1.54% | 1 | 150 | 43.38% |
| DOCU240920C00080000 | 4/26/2024 2:46 PM | 80 | 0.91 | 0.68 | 1.28 | 0.09 | 10.98% | 1 | 76 | 46.68% |
| DOCU240920C00085000 | 4/22/2024 1:54 PM | 85 | 0.34 | 0.36 | 0.67 | 0.00 | 0.00% | 2 | 13 | 43.82% |
| DOCU240920C00090000 | 4/24/2024 5:33 PM | 90 | 0.37 | 0.25 | 0.39 | 0.00 | 0.00% | 6 | 41 | 42.97% |
| DOCU240920C00095000 | 4/1/2024 6:15 PM | 95 | 0.36 | 0.00 | 0.67 | 0.00 | 0.00% | 10 | 25 | 52.39% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU240920P00025000 | 2/22/2024 6:22 PM | 25 | 0.18 | 0.00 | 1.56 | 0.00 | 0.00% | 100 | 100 | 92.72% |
| DOCU240920P00027500 | 2/22/2024 6:21 PM | 27.5 | 0.25 | 0.00 | 2.21 | 0.00 | 0.00% | 400 | 400 | 91.50% |
| DOCU240920P00032500 | 3/21/2024 2:49 PM | 32.5 | 0.28 | 0.00 | 2.39 | 0.00 | 0.00% | 1 | 39 | 75.68% |
| DOCU240920P00037500 | 4/23/2024 4:54 PM | 37.5 | 0.49 | 0.41 | 1.00 | 0.00 | 0.00% | 2 | 33 | 51.71% |
| DOCU240920P00040000 | 4/26/2024 4:12 PM | 40 | 0.68 | 0.61 | 1.19 | -0.16 | -19.05% | 10 | 448 | 53.22% |
| DOCU240920P00042500 | 4/23/2024 4:22 PM | 42.5 | 0.98 | 0.93 | 1.11 | -0.08 | -7.55% | 1 | 78 | 45.44% |
| DOCU240920P00045000 | 4/19/2024 3:19 PM | 45 | 1.70 | 1.29 | 1.56 | 0.00 | 0.00% | 1 | 35 | 44.41% |
| DOCU240920P00047500 | 4/22/2024 7:17 PM | 47.5 | 2.21 | 1.77 | 2.27 | 0.00 | 0.00% | 10 | 81 | 44.75% |
| DOCU240920P00050000 | 4/24/2024 7:52 PM | 50 | 2.70 | 2.47 | 2.97 | 0.00 | 0.00% | 1 | 85 | 43.56% |
| DOCU240920P00052500 | 4/26/2024 7:49 PM | 52.5 | 3.50 | 3.35 | 3.50 | 0.07 | 2.04% | 1 | 23 | 40.00% |
| DOCU240920P00055000 | 4/24/2024 6:59 PM | 55 | 4.55 | 4.35 | 4.60 | 0.00 | 0.00% | 16 | 104 | 39.77% |
| DOCU240920P00057500 | 4/26/2024 7:55 PM | 57.5 | 5.60 | 5.50 | 5.75 | -0.15 | -2.61% | 3 | 158 | 38.66% |
| DOCU240920P00060000 | 4/26/2024 7:54 PM | 60 | 6.95 | 6.80 | 7.10 | -0.10 | -1.42% | 5 | 376 | 37.78% |
| DOCU240920P00062500 | 4/24/2024 1:50 PM | 62.5 | 8.70 | 8.35 | 8.65 | 0.00 | 0.00% | 5 | 155 | 37.12% |
| DOCU240920P00065000 | 4/2/2024 3:40 PM | 65 | 9.90 | 9.00 | 10.45 | 0.00 | 0.00% | 4 | 52 | 37.16% |
| DOCU240920P00067500 | 4/12/2024 4:05 PM | 67.5 | 10.10 | 11.80 | 12.40 | 0.00 | 0.00% | 3 | 6 | 37.35% |
| DOCU240920P00070000 | 3/11/2024 3:31 PM | 70 | 13.95 | 12.35 | 12.75 | 0.00 | 0.00% | 15 | 16 | 0.00% |
| DOCU240920P00075000 | 4/4/2024 2:25 PM | 75 | 16.50 | 17.90 | 18.50 | 0.00 | 0.00% | 2 | 2 | 33.99% |
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%