DoorDash, Inc. (DASH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DASH240816C00050000 | 2024-05-01 9:46AM EDT | 50.00 | 79.36 | 58.75 | 62.65 | 0.00 | - | 6 | 9 | 112.94% |
| DASH240816C00060000 | 2024-02-16 10:30AM EDT | 60.00 | 55.15 | 70.25 | 74.05 | 0.00 | - | 1 | 1 | 318.34% |
| DASH240816C00065000 | 2024-06-12 12:47PM EDT | 65.00 | 49.10 | 45.70 | 49.35 | 0.00 | - | 1 | 0 | 76.47% |
| DASH240816C00070000 | 2024-06-06 11:55AM EDT | 70.00 | 43.55 | 40.85 | 44.35 | 0.00 | - | 1 | 2 | 69.48% |
| DASH240816C00075000 | 2024-05-20 3:29PM EDT | 75.00 | 40.95 | 36.00 | 39.60 | 0.00 | - | - | 5 | 65.11% |
| DASH240816C00080000 | 2024-05-31 3:10PM EDT | 80.00 | 31.00 | 32.80 | 34.15 | 0.00 | - | 2 | 11 | 66.82% |
| DASH240816C00085000 | 2024-03-04 4:02PM EDT | 85.00 | 51.65 | 54.65 | 58.10 | 0.00 | - | 4 | 22 | 268.79% |
| DASH240816C00090000 | 2024-06-11 9:30AM EDT | 90.00 | 24.30 | 24.05 | 24.45 | 0.00 | - | 2 | 26 | 56.35% |
| DASH240816C00095000 | 2024-05-17 12:11PM EDT | 95.00 | 25.51 | 19.90 | 20.30 | 0.00 | - | 5 | 432 | 53.60% |
| DASH240816C00100000 | 2024-06-12 2:33PM EDT | 100.00 | 18.35 | 16.10 | 18.05 | 0.00 | - | 29 | 589 | 56.56% |
| DASH240816C00105000 | 2024-06-12 3:39PM EDT | 105.00 | 15.08 | 12.80 | 13.10 | 0.00 | - | 2 | 1,804 | 50.07% |
| DASH240816C00110000 | 2024-06-14 3:47PM EDT | 110.00 | 9.80 | 9.95 | 10.10 | -1.31 | -11.79% | 22 | 2,334 | 49.19% |
| DASH240816C00115000 | 2024-06-14 3:29PM EDT | 115.00 | 7.45 | 7.45 | 7.60 | -1.25 | -14.37% | 7 | 994 | 47.90% |
| DASH240816C00120000 | 2024-06-14 3:18PM EDT | 120.00 | 5.38 | 5.40 | 5.60 | -1.22 | -18.48% | 667 | 5,086 | 47.01% |
| DASH240816C00125000 | 2024-06-14 2:57PM EDT | 125.00 | 3.67 | 3.85 | 4.05 | -1.08 | -22.74% | 115 | 3,856 | 46.41% |
| DASH240816C00130000 | 2024-06-13 1:34PM EDT | 130.00 | 3.30 | 2.64 | 2.91 | 0.00 | - | 4 | 4,913 | 46.23% |
| DASH240816C00135000 | 2024-06-14 12:43PM EDT | 135.00 | 1.91 | 1.80 | 2.09 | -0.19 | -9.05% | 17 | 4,529 | 46.34% |
| DASH240816C00140000 | 2024-06-14 10:29AM EDT | 140.00 | 1.27 | 1.22 | 1.66 | -0.35 | -21.60% | 1,301 | 3,836 | 48.07% |
| DASH240816C00145000 | 2024-06-14 3:05PM EDT | 145.00 | 0.86 | 0.83 | 1.03 | -0.37 | -30.08% | 6 | 1,658 | 46.41% |
| DASH240816C00150000 | 2024-06-10 2:47PM EDT | 150.00 | 0.75 | 0.57 | 1.52 | 0.00 | - | 2 | 1,173 | 50.85% |
| DASH240816C00155000 | 2024-06-14 9:31AM EDT | 155.00 | 0.44 | 0.36 | 0.60 | -0.17 | -27.87% | 1 | 712 | 48.49% |
| DASH240816C00160000 | 2024-06-07 3:47PM EDT | 160.00 | 0.45 | 0.17 | 0.62 | 0.00 | - | 2 | 296 | 52.42% |
| DASH240816C00165000 | 2024-05-09 3:00PM EDT | 165.00 | 0.95 | 0.16 | 0.66 | 0.00 | - | 1 | 549 | 51.61% |
| DASH240816C00170000 | 2024-06-13 12:37PM EDT | 170.00 | 0.34 | 0.06 | 0.55 | 0.00 | - | 50 | 124 | 52.05% |
| DASH240816C00175000 | 2024-06-07 9:48AM EDT | 175.00 | 0.19 | 0.04 | 0.53 | 0.00 | - | 1 | 441 | 54.30% |
| DASH240816C00180000 | 2024-05-21 1:51PM EDT | 180.00 | 0.15 | 0.03 | 0.38 | 0.00 | - | 10 | 47 | 54.30% |
| DASH240816C00185000 | 2024-06-05 9:33AM EDT | 185.00 | 0.16 | 0.01 | 1.38 | 0.00 | - | 22 | 44 | 69.60% |
| DASH240816C00190000 | 2024-06-13 2:50PM EDT | 190.00 | 0.28 | 0.01 | 1.36 | 0.00 | - | 20 | 194 | 72.22% |
| DASH240816C00195000 | 2024-05-15 11:39AM EDT | 195.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 1 | 1,898 | 74.73% |
| DASH240816C00200000 | 2024-05-15 11:38AM EDT | 200.00 | 0.53 | 0.00 | 1.34 | 0.00 | - | 1 | 49 | 77.25% |
| DASH240816C00210000 | 2024-04-25 12:47PM EDT | 210.00 | 0.68 | 0.00 | 1.29 | 0.00 | - | - | 1 | 81.67% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DASH240816P00050000 | 2024-02-27 2:42PM EDT | 50.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 14 | 20 | 96.97% |
| DASH240816P00055000 | 2024-05-21 2:34PM EDT | 55.00 | 0.12 | 0.02 | 1.31 | 0.00 | - | 2 | 39 | 103.13% |
| DASH240816P00060000 | 2024-06-13 1:00PM EDT | 60.00 | 0.09 | 0.05 | 0.09 | 0.00 | - | 11 | 139 | 64.06% |
| DASH240816P00065000 | 2024-05-21 3:18PM EDT | 65.00 | 0.20 | 0.05 | 1.39 | 0.00 | - | 3 | 1,256 | 83.25% |
| DASH240816P00070000 | 2024-06-12 12:51PM EDT | 70.00 | 0.14 | 0.03 | 0.50 | 0.00 | - | 3 | 224 | 60.55% |
| DASH240816P00075000 | 2024-06-14 2:07PM EDT | 75.00 | 0.26 | 0.15 | 0.46 | -0.15 | -36.59% | 2 | 648 | 54.15% |
| DASH240816P00080000 | 2024-06-06 3:29PM EDT | 80.00 | 0.51 | 0.34 | 0.74 | 0.00 | - | 1 | 1,230 | 52.44% |
| DASH240816P00085000 | 2024-06-14 2:07PM EDT | 85.00 | 0.97 | 0.75 | 0.90 | +0.31 | +46.97% | 1 | 361 | 50.56% |
| DASH240816P00090000 | 2024-06-14 2:07PM EDT | 90.00 | 1.46 | 1.26 | 1.42 | +0.31 | +26.96% | 1 | 1,058 | 48.51% |
| DASH240816P00095000 | 2024-06-14 2:07PM EDT | 95.00 | 2.29 | 2.02 | 2.30 | +0.19 | +9.05% | 6 | 720 | 47.61% |
| DASH240816P00100000 | 2024-06-13 3:05PM EDT | 100.00 | 2.83 | 3.20 | 3.40 | 0.00 | - | 14 | 3,765 | 45.80% |
| DASH240816P00105000 | 2024-06-14 3:47PM EDT | 105.00 | 4.97 | 4.80 | 5.00 | +0.42 | +9.23% | 3 | 4,039 | 44.78% |
| DASH240816P00110000 | 2024-06-14 11:41AM EDT | 110.00 | 7.00 | 6.85 | 7.05 | +1.25 | +21.74% | 7 | 4,350 | 43.73% |
| DASH240816P00115000 | 2024-06-14 3:29PM EDT | 115.00 | 9.50 | 9.35 | 9.55 | +1.10 | +13.10% | 5 | 3,093 | 42.52% |
| DASH240816P00120000 | 2024-06-14 3:19PM EDT | 120.00 | 12.70 | 11.35 | 13.40 | +1.05 | +9.01% | 116 | 3,257 | 46.19% |
| DASH240816P00125000 | 2024-06-13 11:05AM EDT | 125.00 | 14.90 | 15.00 | 16.75 | 0.00 | - | 2 | 1,631 | 44.92% |
| DASH240816P00130000 | 2024-06-13 11:05AM EDT | 130.00 | 18.55 | 18.45 | 22.00 | 0.00 | - | 2 | 851 | 53.65% |
| DASH240816P00135000 | 2024-05-31 9:47AM EDT | 135.00 | 26.00 | 23.10 | 24.25 | 0.00 | - | 1 | 980 | 39.62% |
| DASH240816P00140000 | 2024-05-22 9:58AM EDT | 140.00 | 27.89 | 28.10 | 28.90 | 0.00 | - | 1 | 332 | 40.99% |
| DASH240816P00145000 | 2024-05-08 10:42AM EDT | 145.00 | 34.45 | 31.25 | 32.80 | 0.00 | - | 55 | 390 | 0.00% |
| DASH240816P00150000 | 2024-05-08 3:37PM EDT | 150.00 | 37.10 | 35.45 | 38.25 | 0.00 | - | 204 | 12 | 39.06% |
| DASH240816P00155000 | 2024-05-22 3:46PM EDT | 155.00 | 42.41 | 41.55 | 45.10 | 0.00 | - | 20 | 0 | 66.63% |
| DASH240816P00195000 | 2024-03-08 2:03PM EDT | 195.00 | 65.00 | 55.85 | 58.15 | 0.00 | - | 5 | 3 | 0.00% |
| DASH240816P00200000 | 2024-04-18 3:11PM EDT | 200.00 | 69.66 | 80.70 | 84.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.