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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU260116C00020000 | 3/15/2024 5:54 PM | 20 | 39.45 | 39.00 | 44.00 | 0.00 | 0.00% | 10 | 52 | 96.00% |
| DOCU260116C00022500 | 12/11/2023 5:24 PM | 22.5 | 33.50 | 39.00 | 44.00 | 0.00 | 0.00% | 2 | 6 | 107.92% |
| DOCU260116C00025000 | 2/16/2024 3:01 PM | 25 | 30.00 | 32.50 | 37.50 | 0.00 | 0.00% | 1 | 21 | 65.91% |
| DOCU260116C00027500 | 9/21/2023 4:26 PM | 27.5 | 21.80 | 19.35 | 19.75 | 0.00 | 0.00% | - | 4 | 0.00% |
| DOCU260116C00030000 | 3/26/2024 7:20 PM | 30 | 33.00 | 29.00 | 34.00 | 0.00 | 0.00% | 1 | 23 | 64.58% |
| DOCU260116C00032500 | 12/13/2023 8:42 PM | 32.5 | 29.75 | 29.50 | 34.50 | 0.00 | 0.00% | 1 | 21 | 76.67% |
| DOCU260116C00035000 | 4/24/2024 3:30 PM | 35 | 27.20 | 25.50 | 29.45 | 0.00 | 0.00% | 5 | 23 | 58.77% |
| DOCU260116C00037500 | 2/2/2024 2:41 PM | 37.5 | 22.75 | 20.00 | 24.90 | 0.00 | 0.00% | 1 | 63 | 52.92% |
| DOCU260116C00040000 | 4/16/2024 2:59 PM | 40 | 24.25 | 21.50 | 25.85 | 0.25 | 1.04% | 7 | 75 | 54.07% |
| DOCU260116C00042500 | 4/26/2024 3:09 PM | 42.5 | 22.55 | 20.00 | 24.95 | 1.25 | 5.87% | 7 | 68 | 54.76% |
| DOCU260116C00045000 | 4/23/2024 2:58 PM | 45 | 20.50 | 19.50 | 21.50 | 0.00 | 0.00% | 1 | 67 | 51.74% |
| DOCU260116C00047500 | 4/23/2024 3:28 PM | 47.5 | 18.71 | 18.80 | 20.20 | 0.00 | 0.00% | 4 | 28 | 52.64% |
| DOCU260116C00050000 | 4/19/2024 7:43 PM | 50 | 16.75 | 17.45 | 18.80 | 0.00 | 0.00% | 2 | 221 | 51.72% |
| DOCU260116C00052500 | 3/14/2024 1:36 PM | 52.5 | 17.79 | 17.10 | 18.25 | 0.00 | 0.00% | 1 | 27 | 54.04% |
| DOCU260116C00055000 | 4/25/2024 7:12 PM | 55 | 15.10 | 14.95 | 15.80 | 0.00 | 0.00% | 1 | 203 | 50.83% |
| DOCU260116C00057500 | 4/22/2024 1:43 PM | 57.5 | 12.87 | 12.80 | 16.35 | 0.00 | 0.00% | 1 | 95 | 56.13% |
| DOCU260116C00060000 | 4/19/2024 4:04 PM | 60 | 12.00 | 12.55 | 14.75 | 0.00 | 0.00% | 1 | 158 | 53.54% |
| DOCU260116C00062500 | 4/16/2024 3:44 PM | 62.5 | 12.22 | 11.45 | 12.35 | 0.00 | 0.00% | 2 | 68 | 48.15% |
| DOCU260116C00065000 | 4/17/2024 2:29 PM | 65 | 11.25 | 10.55 | 11.35 | 0.00 | 0.00% | 1 | 324 | 47.42% |
| DOCU260116C00067500 | 4/15/2024 1:30 PM | 67.5 | 10.50 | 9.40 | 11.00 | 0.00 | 0.00% | 2 | 3 | 48.69% |
| DOCU260116C00070000 | 4/25/2024 7:21 PM | 70 | 8.98 | 8.65 | 9.45 | 0.00 | 0.00% | 1 | 86 | 45.79% |
| DOCU260116C00075000 | 4/26/2024 1:36 PM | 75 | 7.68 | 7.25 | 7.90 | 0.43 | 5.93% | 10 | 421 | 44.67% |
| DOCU260116C00080000 | 4/26/2024 7:25 PM | 80 | 6.30 | 5.95 | 6.65 | 0.15 | 2.44% | 3 | 175 | 43.96% |
| DOCU260116C00085000 | 3/25/2024 3:54 PM | 85 | 5.40 | 4.40 | 6.15 | 0.00 | 0.00% | 1 | 2 | 45.36% |
| DOCU260116C00090000 | 4/17/2024 1:47 PM | 90 | 4.60 | 2.17 | 4.90 | 0.00 | 0.00% | 1 | 72 | 43.60% |
| DOCU260116C00095000 | 4/25/2024 7:59 PM | 95 | 3.30 | 2.55 | 3.70 | 0.00 | 0.00% | 2 | 178 | 41.37% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU260116P00020000 | 4/10/2024 5:28 PM | 20 | 0.44 | 0.02 | 1.02 | 0.00 | 0.00% | 2 | 260 | 50.49% |
| DOCU260116P00022500 | 3/11/2024 5:35 PM | 22.5 | 0.58 | 0.00 | 1.17 | 0.00 | 0.00% | 6 | 245 | 55.27% |
| DOCU260116P00025000 | 4/15/2024 6:43 PM | 25 | 1.08 | 0.35 | 1.44 | 0.16 | 17.39% | 1 | 57 | 52.88% |
| DOCU260116P00027500 | 2/7/2024 5:17 PM | 27.5 | 1.70 | 0.43 | 3.95 | 0.00 | 0.00% | 1 | 4 | 54.64% |
| DOCU260116P00030000 | 4/5/2024 2:26 PM | 30 | 1.65 | 0.02 | 4.95 | 0.00 | 0.00% | 1 | 39 | 51.71% |
| DOCU260116P00032500 | 4/12/2024 7:37 PM | 32.5 | 2.24 | 1.55 | 4.60 | 0.00 | 0.00% | 3 | 178 | 50.79% |
| DOCU260116P00035000 | 4/18/2024 3:43 PM | 35 | 2.72 | 2.48 | 4.30 | 0.00 | 0.00% | 1 | 37 | 53.24% |
| DOCU260116P00037500 | 4/16/2024 2:37 PM | 37.5 | 5.45 | 0.50 | 4.85 | 0.00 | 0.00% | 10 | 123 | 51.11% |
| DOCU260116P00040000 | 4/15/2024 3:27 PM | 40 | 3.50 | 1.00 | 5.30 | 0.00 | 0.00% | 1 | 144 | 48.38% |
| DOCU260116P00042500 | 3/20/2024 4:22 PM | 42.5 | 3.95 | 2.73 | 6.60 | 0.00 | 0.00% | 1 | 71 | 49.49% |
| DOCU260116P00045000 | 4/24/2024 7:17 PM | 45 | 4.94 | 4.30 | 5.45 | 0.00 | 0.00% | 1 | 33 | 39.60% |
| DOCU260116P00047500 | 4/1/2024 4:56 PM | 47.5 | 5.50 | 5.60 | 6.30 | 0.00 | 0.00% | 1 | 79 | 38.59% |
| DOCU260116P00050000 | 4/15/2024 6:48 PM | 50 | 7.08 | 6.45 | 7.30 | 0.00 | 0.00% | 2 | 84 | 37.87% |
| DOCU260116P00052500 | 3/7/2024 7:50 PM | 52.5 | 8.88 | 6.95 | 7.60 | 0.00 | 0.00% | 1 | 77 | 34.31% |
| DOCU260116P00055000 | 4/19/2024 5:22 PM | 55 | 9.35 | 8.65 | 9.50 | 0.00 | 0.00% | 5 | 67 | 36.29% |
| DOCU260116P00057500 | 4/12/2024 1:59 PM | 57.5 | 8.85 | 9.65 | 10.65 | 0.00 | 0.00% | 4 | 147 | 35.26% |
| DOCU260116P00060000 | 4/11/2024 5:37 PM | 60 | 10.61 | 11.10 | 11.80 | 0.00 | 0.00% | 5 | 148 | 33.97% |
| DOCU260116P00062500 | 3/6/2024 7:51 PM | 62.5 | 14.75 | 11.35 | 12.35 | 0.00 | 0.00% | 52 | 47 | 30.41% |
| DOCU260116P00065000 | 4/11/2024 1:59 PM | 65 | 13.40 | 13.65 | 14.90 | 0.00 | 0.00% | 1 | 11 | 33.26% |
| DOCU260116P00070000 | 4/12/2024 2:25 PM | 70 | 15.90 | 16.70 | 18.10 | 0.00 | 0.00% | 2 | 56 | 31.81% |
| DOCU260116P00075000 | 11/9/2023 2:39 PM | 75 | 34.14 | 25.80 | 29.20 | 0.00 | 0.00% | 5 | 5 | 50.76% |
| DOCU260116P00080000 | 4/11/2024 1:57 PM | 80 | 23.15 | 23.85 | 25.95 | 0.00 | 0.00% | 1 | 5 | 31.10% |
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%