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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU251219C00027500 | 10/13/2023 7:04 PM | 27.5 | 19.55 | 19.45 | 19.90 | 0.00 | 0.00% | - | 2 | 0.00% |
| DOCU251219C00030000 | 2/21/2024 8:21 PM | 30 | 23.65 | 29.50 | 33.85 | 0.00 | 0.00% | 1 | 4 | 67.26% |
| DOCU251219C00035000 | 2/1/2024 8:18 PM | 35 | 25.92 | 21.50 | 26.40 | 0.00 | 0.00% | 33 | 8 | 53.82% |
| DOCU251219C00037500 | 4/22/2024 4:31 PM | 37.5 | 23.95 | 24.75 | 27.85 | 0.00 | 0.00% | 1 | 3 | 61.57% |
| DOCU251219C00040000 | 4/25/2024 7:36 PM | 40 | 23.65 | 23.30 | 24.70 | 0.00 | 0.00% | 1 | 16 | 56.91% |
| DOCU251219C00042500 | 3/18/2024 5:31 PM | 42.5 | 22.20 | 22.35 | 25.25 | 0.00 | 0.00% | 2 | 22 | 62.11% |
| DOCU251219C00045000 | 12/15/2023 7:35 PM | 45 | 23.25 | 20.40 | 23.50 | 0.00 | 0.00% | 3 | 156 | 59.22% |
| DOCU251219C00047500 | 4/4/2024 2:43 PM | 47.5 | 20.30 | 18.65 | 19.65 | 0.00 | 0.00% | 1 | 40 | 52.41% |
| DOCU251219C00050000 | 4/10/2024 7:36 PM | 50 | 19.23 | 16.95 | 18.25 | 0.00 | 0.00% | 1 | 52 | 50.84% |
| DOCU251219C00052500 | 4/26/2024 6:35 PM | 52.5 | 16.07 | 15.45 | 18.00 | -0.13 | -0.80% | 2 | 18 | 51.67% |
| DOCU251219C00055000 | 4/22/2024 1:35 PM | 55 | 13.50 | 14.75 | 15.55 | 0.00 | 0.00% | 1 | 592 | 51.07% |
| DOCU251219C00057500 | 3/25/2024 1:31 PM | 57.5 | 14.10 | 11.85 | 15.25 | 0.00 | 0.00% | 1 | 17 | 53.43% |
| DOCU251219C00060000 | 4/17/2024 5:28 PM | 60 | 13.15 | 12.20 | 13.25 | 0.00 | 0.00% | 1 | 43 | 49.47% |
| DOCU251219C00062500 | 4/22/2024 6:26 PM | 62.5 | 11.02 | 11.20 | 13.90 | 0.00 | 0.00% | 1 | 114 | 54.65% |
| DOCU251219C00065000 | 4/12/2024 3:39 PM | 65 | 12.41 | 10.10 | 11.05 | 0.00 | 0.00% | 2 | 295 | 47.48% |
| DOCU251219C00067500 | 1/16/2024 4:01 PM | 67.5 | 5.80 | 5.75 | 7.85 | 0.00 | 0.00% | 6 | 11 | 39.05% |
| DOCU251219C00070000 | 4/26/2024 2:43 PM | 70 | 9.11 | 8.45 | 9.25 | -1.09 | -10.69% | 1 | 201 | 46.16% |
| DOCU251219C00075000 | 4/23/2024 6:43 PM | 75 | 7.22 | 7.05 | 7.70 | 0.00 | 0.00% | 1 | 374 | 45.01% |
| DOCU251219C00080000 | 4/22/2024 4:25 PM | 80 | 4.95 | 5.70 | 6.40 | 0.00 | 0.00% | 1 | 80 | 44.07% |
| DOCU251219C00085000 | 3/15/2024 1:51 PM | 85 | 5.28 | 5.10 | 6.75 | 0.00 | 0.00% | 1 | 3 | 48.58% |
| DOCU251219C00090000 | 4/16/2024 1:38 PM | 90 | 3.71 | 1.88 | 5.05 | 0.00 | 0.00% | 2 | 14 | 45.18% |
| DOCU251219C00095000 | 4/12/2024 1:48 PM | 95 | 4.24 | 2.40 | 3.70 | 0.00 | 0.00% | 2 | 22 | 42.32% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU251219P00020000 | 3/11/2024 5:32 PM | 20 | 0.32 | 0.00 | 1.00 | 0.00 | 0.00% | 4 | 78 | 51.22% |
| DOCU251219P00022500 | 4/2/2024 3:11 PM | 22.5 | 0.70 | 0.45 | 1.05 | 0.00 | 0.00% | 1 | 28 | 50.44% |
| DOCU251219P00025000 | 3/21/2024 7:36 PM | 25 | 0.81 | 0.10 | 4.80 | 0.00 | 0.00% | 8 | 137 | 64.27% |
| DOCU251219P00027500 | 4/10/2024 3:57 PM | 27.5 | 1.03 | 0.92 | 2.69 | 0.00 | 0.00% | 1 | 12 | 52.39% |
| DOCU251219P00030000 | 2/28/2024 8:42 PM | 30 | 2.21 | 0.63 | 2.73 | 0.00 | 0.00% | 1 | 29 | 54.80% |
| DOCU251219P00032500 | 12/1/2023 8:24 PM | 32.5 | 4.15 | 0.00 | 2.70 | 0.00 | 0.00% | 39 | 39 | 49.35% |
| DOCU251219P00035000 | 3/19/2024 4:55 PM | 35 | 2.25 | 1.14 | 3.55 | 0.00 | 0.00% | 2 | 3,122 | 49.93% |
| DOCU251219P00037500 | 12/18/2023 7:59 PM | 37.5 | 2.14 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 11 | 53.09% |
| DOCU251219P00040000 | 4/2/2024 2:24 PM | 40 | 3.60 | 3.15 | 3.90 | 0.00 | 0.00% | 2 | 135 | 42.31% |
| DOCU251219P00042500 | 2/5/2024 4:45 PM | 42.5 | 4.10 | 4.80 | 6.65 | 0.00 | 0.00% | 50 | 50 | 50.86% |
| DOCU251219P00045000 | 3/12/2024 3:40 PM | 45 | 4.25 | 4.35 | 5.00 | 0.00 | 0.00% | 3 | 129 | 38.51% |
| DOCU251219P00047500 | 3/22/2024 2:54 PM | 47.5 | 5.67 | 5.85 | 6.55 | 0.00 | 0.00% | 1 | 33 | 40.50% |
| DOCU251219P00050000 | 4/17/2024 2:56 PM | 50 | 6.85 | 6.40 | 7.25 | 0.00 | 0.00% | 1 | 143 | 38.54% |
| DOCU251219P00052500 | 3/26/2024 5:20 PM | 52.5 | 6.83 | 7.30 | 8.05 | 0.00 | 0.00% | 1 | 115 | 36.77% |
| DOCU251219P00055000 | 3/26/2024 2:35 PM | 55 | 7.60 | 8.05 | 9.25 | 0.00 | 0.00% | 10 | 108 | 36.23% |
| DOCU251219P00057500 | 3/21/2024 2:33 PM | 57.5 | 9.72 | 10.15 | 11.35 | 0.00 | 0.00% | 3 | 45 | 38.53% |
| DOCU251219P00060000 | 3/21/2024 7:35 PM | 60 | 10.32 | 11.35 | 12.50 | 0.00 | 0.00% | 2 | 190 | 37.16% |
| DOCU251219P00062500 | 3/18/2024 6:44 PM | 62.5 | 11.88 | 11.90 | 12.85 | 0.00 | 0.00% | 1 | 78 | 32.82% |
| DOCU251219P00065000 | 4/12/2024 3:39 PM | 65 | 12.47 | 13.05 | 15.35 | 0.00 | 0.00% | 2 | 78 | 35.56% |
| DOCU251219P00067500 | 4/16/2024 2:21 PM | 67.5 | 15.59 | 14.85 | 17.00 | 0.00 | 0.00% | 5 | 41 | 35.14% |
| DOCU251219P00070000 | 12/15/2023 7:36 PM | 70 | 11.80 | 7.00 | 12.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| DOCU251219P00075000 | 9/15/2023 5:17 PM | 75 | 31.80 | 33.75 | 35.25 | 0.00 | 0.00% | - | 3 | 75.96% |
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%