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
DOCU250117C00020000 3/12/2024 3:27 PM 20 40.50 37.55 41.60 0.00 0.00% 1 4 117.63%
DOCU250117C00022500 4/8/2024 2:22 PM 22.5 38.33 33.50 38.25 0.00 0.00% 10 103 85.30%
DOCU250117C00025000 3/22/2024 3:52 PM 25 34.35 29.70 34.45 0.00 0.00% 1 198 93.99%
DOCU250117C00027500 12/20/2023 6:05 PM 27.5 34.70 34.00 39.00 0.00 0.00% 1 3 136.87%
DOCU250117C00030000 3/20/2024 6:47 PM 30 30.50 25.20 29.95 0.00 0.00% 1 199 82.79%
DOCU250117C00032500 3/7/2024 6:44 PM 32.5 23.80 26.50 31.25 0.00 0.00% 1 72 89.26%
DOCU250117C00035000 3/22/2024 3:51 PM 35 25.40 20.50 24.40 0.00 0.00% 1 92 61.99%
DOCU250117C00037500 3/25/2024 3:50 PM 37.5 23.54 20.00 23.20 0.00 0.00% 2 151 52.59%
DOCU250117C00040000 4/10/2024 5:11 PM 40 21.65 17.80 21.70 0.00 0.00% 20 363 52.60%
DOCU250117C00042500 4/18/2024 7:48 PM 42.5 18.20 16.00 19.95 0.00 0.00% 1 261 52.28%
DOCU250117C00045000 4/25/2024 4:41 PM 45 16.00 14.05 17.85 0.00 0.00% 2 266 62.37%
DOCU250117C00047500 4/12/2024 6:08 PM 47.5 16.49 12.55 16.40 0.00 0.00% 1 624 61.95%
DOCU250117C00050000 4/25/2024 2:31 PM 50 13.10 11.00 13.75 0.00 0.00% 5 1,169 53.94%
DOCU250117C00052500 4/17/2024 2:36 PM 52.5 11.88 9.90 12.30 0.00 0.00% 16 1,806 52.87%
DOCU250117C00055000 4/23/2024 7:22 PM 55 10.08 8.25 10.45 0.00 0.00% 6 3,001 49.17%
DOCU250117C00057500 4/23/2024 7:48 PM 57.5 8.50 8.70 9.05 0.00 0.00% 4 509 47.50%
DOCU250117C00060000 4/24/2024 7:07 PM 60 7.60 7.50 7.90 0.00 0.00% 10 2,420 46.66%
DOCU250117C00062500 4/25/2024 7:21 PM 62.5 6.68 4.75 6.95 0.00 0.00% 1 890 46.34%
DOCU250117C00065000 4/22/2024 5:04 PM 65 4.70 5.50 7.75 0.00 0.00% 7 586 54.58%
DOCU250117C00067500 4/9/2024 5:53 PM 67.5 6.10 4.65 6.10 0.00 0.00% 2 163 49.79%
DOCU250117C00070000 4/26/2024 7:58 PM 70 3.90 3.95 5.30 -0.19 -4.65% 23 1,811 48.99%
DOCU250117C00072500 4/17/2024 7:58 PM 72.5 4.00 3.25 4.75 0.00 0.00% 10 571 49.15%
DOCU250117C00075000 4/23/2024 7:04 PM 75 2.70 2.31 3.20 0.00 0.00% 10 1,868 43.14%
DOCU250117C00080000 4/23/2024 1:36 PM 80 1.60 1.55 2.24 0.00 0.00% 10 3,157 41.94%
DOCU250117C00085000 4/25/2024 2:25 PM 85 1.18 0.71 1.95 0.00 0.00% 25 1,924 44.13%
DOCU250117C00090000 4/23/2024 1:33 PM 90 0.93 0.51 1.33 0.00 0.00% 1 550 42.81%
DOCU250117C00095000 4/22/2024 4:12 PM 95 0.48 0.27 0.99 0.00 0.00% 1 918 42.75%
DOCU250117C00100000 4/26/2024 2:54 PM 100 0.39 0.40 0.45 -0.11 -22.00% 51 10,260 38.57%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DOCU250117P00020000 3/18/2024 3:22 PM 20 0.15 0.00 0.40 0.00 0.00% 2 213 64.84%
DOCU250117P00022500 4/23/2024 5:43 PM 22.5 0.33 0.02 0.51 0.00 0.00% 2 318 61.13%
DOCU250117P00025000 3/18/2024 3:19 PM 25 0.33 0.00 0.75 0.00 0.00% 1 2,344 58.64%
DOCU250117P00027500 3/28/2024 4:51 PM 27.5 0.29 0.01 2.48 0.00 0.00% 2 194 70.48%
DOCU250117P00030000 4/26/2024 3:16 PM 30 0.39 0.00 0.00 -0.04 -9.30% 1 4,484 12.50%
DOCU250117P00032500 4/26/2024 1:49 PM 32.5 0.65 0.47 0.81 -0.03 -4.41% 2 1,050 50.54%
DOCU250117P00035000 4/3/2024 5:59 PM 35 0.84 0.43 1.46 0.00 0.00% 1 1,849 53.76%
DOCU250117P00037500 4/16/2024 3:42 PM 37.5 1.30 0.87 1.90 0.00 0.00% 1 1,875 52.61%
DOCU250117P00040000 4/25/2024 2:30 PM 40 1.59 1.31 1.99 0.00 0.00% 2 2,609 47.61%
DOCU250117P00042500 4/15/2024 6:10 PM 42.5 2.05 1.78 2.49 0.00 0.00% 1 312 46.14%
DOCU250117P00045000 3/27/2024 6:40 PM 45 2.33 2.34 2.98 0.00 0.00% 1 1,351 44.03%
DOCU250117P00047500 4/23/2024 7:33 PM 47.5 3.40 3.00 3.60 0.00 0.00% 19 459 42.33%
DOCU250117P00050000 4/25/2024 2:41 PM 50 4.20 3.85 4.15 0.00 0.00% 26 1,977 39.69%
DOCU250117P00052500 4/23/2024 2:12 PM 52.5 4.90 4.75 6.20 0.00 0.00% 2 860 45.04%
DOCU250117P00055000 4/19/2024 3:31 PM 55 6.75 6.00 7.00 0.00 0.00% 15 2,022 42.47%
DOCU250117P00057500 4/24/2024 2:14 PM 57.5 7.55 6.95 7.50 0.00 0.00% 1 710 37.87%
DOCU250117P00060000 4/19/2024 2:21 PM 60 9.00 8.25 8.75 0.00 0.00% 2 2,818 36.63%
DOCU250117P00062500 4/18/2024 4:13 PM 62.5 9.80 9.65 11.20 0.00 0.00% 13 798 40.96%
DOCU250117P00065000 4/9/2024 4:41 PM 65 9.95 11.20 12.90 0.00 0.00% 1 797 40.88%
DOCU250117P00067500 12/20/2023 6:53 PM 67.5 9.90 5.00 9.25 0.00 0.00% 70 151 0.00%
DOCU250117P00070000 4/9/2024 1:46 PM 70 13.00 14.45 15.70 0.00 0.00% 1 92 35.71%
DOCU250117P00072500 1/29/2024 2:53 PM 72.5 9.00 18.75 22.05 0.00 0.00% 1 59 51.07%
DOCU250117P00075000 3/25/2024 5:23 PM 75 17.83 16.50 20.00 0.00 0.00% 1 8 36.93%
DOCU250117P00080000 12/8/2023 3:03 PM 80 33.00 23.00 28.00 0.00 0.00% 4 2 59.90%
DOCU250117P00085000 9/11/2023 1:38 PM 85 34.45 41.65 42.90 0.00 0.00% 3 0 113.47%
DOCU250117P00090000 9/12/2023 5:42 PM 90 43.10 49.35 49.75 0.00 0.00% 1 0 129.82%
DOCU250117P00095000 9/29/2023 1:37 PM 95 52.63 55.70 56.90 0.00 0.00% 3 0 143.12%
DOCU250117P00100000 3/18/2024 3:11 PM 100 42.50 40.10 44.10 0.00 0.00% 1 2 49.01%

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%