DoorDash, Inc. (DASH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DASH240621C00022500 | 2023-10-03 2:26PM EDT | 22.50 | 55.65 | 65.75 | 67.25 | 0.00 | - | 1 | 2 | 0.00% |
| DASH240621C00025000 | 2023-05-08 11:30AM EDT | 25.00 | 43.87 | 47.25 | 48.30 | 0.00 | - | 15 | 13 | 0.00% |
| DASH240621C00030000 | 2024-01-10 11:42AM EDT | 30.00 | 75.70 | 87.55 | 90.85 | 0.00 | - | 5 | 23 | 1,243.95% |
| DASH240621C00035000 | 2023-11-14 11:08AM EDT | 35.00 | 58.87 | 65.90 | 67.85 | 0.00 | - | 5 | 4 | 0.00% |
| DASH240621C00040000 | 2024-01-10 2:28PM EDT | 40.00 | 66.93 | 78.30 | 82.20 | 0.00 | - | 10 | 15 | 1,046.58% |
| DASH240621C00045000 | 2024-05-10 12:39PM EDT | 45.00 | 70.00 | 66.70 | 70.40 | 0.00 | - | 1 | 47 | 545.12% |
| DASH240621C00050000 | 2024-05-16 9:48AM EDT | 50.00 | 65.80 | 60.05 | 63.70 | 0.00 | - | 2 | 10 | 501.37% |
| DASH240621C00055000 | 2024-06-04 1:19PM EDT | 55.00 | 56.00 | 56.50 | 57.60 | 0.00 | - | 1 | 3,476 | 50.00% |
| DASH240621C00060000 | 2024-05-14 3:50PM EDT | 60.00 | 54.30 | 52.75 | 55.80 | 0.00 | - | 1 | 207 | 438.28% |
| DASH240621C00065000 | 2024-04-15 9:53AM EDT | 65.00 | 75.47 | 49.65 | 51.00 | 0.00 | - | 1 | 128 | 442.97% |
| DASH240621C00070000 | 2024-06-14 9:33AM EDT | 70.00 | 41.85 | 40.15 | 43.75 | +1.70 | +4.23% | 1 | 149 | 323.34% |
| DASH240621C00075000 | 2024-06-07 2:22PM EDT | 75.00 | 39.50 | 35.85 | 38.65 | 0.00 | - | 24 | 809 | 178.52% |
| DASH240621C00080000 | 2024-06-14 2:54PM EDT | 80.00 | 31.27 | 30.65 | 33.70 | -2.68 | -7.89% | 5 | 262 | 142.19% |
| DASH240621C00085000 | 2024-06-11 11:59AM EDT | 85.00 | 27.02 | 26.65 | 28.15 | 0.00 | - | 2 | 309 | 144.14% |
| DASH240621C00090000 | 2024-06-11 9:30AM EDT | 90.00 | 22.25 | 21.65 | 22.55 | 0.00 | - | 2 | 349 | 85.16% |
| DASH240621C00095000 | 2024-06-14 1:45PM EDT | 95.00 | 16.79 | 16.70 | 17.45 | -2.18 | -11.49% | 10 | 401 | 60.94% |
| DASH240621C00100000 | 2024-06-12 3:21PM EDT | 100.00 | 15.18 | 11.75 | 12.55 | 0.00 | - | 1 | 334 | 54.49% |
| DASH240621C00105000 | 2024-06-14 2:57PM EDT | 105.00 | 6.44 | 7.05 | 7.65 | -3.06 | -32.21% | 115 | 1,351 | 55.96% |
| DASH240621C00106000 | 2024-06-12 10:01AM EDT | 106.00 | 7.90 | 5.45 | 6.80 | 0.00 | - | 1 | 17 | 54.88% |
| DASH240621C00108000 | 2024-06-06 3:27PM EDT | 108.00 | 7.25 | 4.45 | 5.35 | 0.00 | - | 2 | 17 | 56.15% |
| DASH240621C00109000 | 2024-06-14 2:25PM EDT | 109.00 | 3.70 | 3.80 | 4.05 | -0.35 | -8.64% | 1 | 18 | 42.58% |
| DASH240621C00110000 | 2024-06-14 10:17AM EDT | 110.00 | 2.92 | 2.97 | 3.35 | -3.06 | -51.17% | 3 | 1,697 | 41.92% |
| DASH240621C00111000 | 2024-06-14 3:55PM EDT | 111.00 | 2.54 | 2.52 | 2.65 | -1.21 | -32.27% | 13 | 189 | 39.99% |
| DASH240621C00112000 | 2024-06-14 3:44PM EDT | 112.00 | 1.85 | 1.98 | 2.09 | -2.25 | -54.88% | 70 | 136 | 39.48% |
| DASH240621C00113000 | 2024-06-14 3:59PM EDT | 113.00 | 1.57 | 1.55 | 1.63 | -1.23 | -43.93% | 81 | 297 | 39.40% |
| DASH240621C00114000 | 2024-06-14 1:12PM EDT | 114.00 | 1.15 | 1.16 | 1.30 | -1.17 | -50.43% | 27 | 426 | 40.45% |
| DASH240621C00115000 | 2024-06-14 3:58PM EDT | 115.00 | 0.90 | 0.87 | 0.97 | -0.90 | -50.00% | 3,864 | 4,218 | 40.14% |
| DASH240621C00116000 | 2024-06-14 3:32PM EDT | 116.00 | 0.63 | 0.63 | 0.75 | -0.92 | -59.35% | 78 | 204 | 40.92% |
| DASH240621C00117000 | 2024-06-14 3:54PM EDT | 117.00 | 0.48 | 0.46 | 0.56 | -0.54 | -52.94% | 26 | 139 | 41.26% |
| DASH240621C00118000 | 2024-06-14 2:49PM EDT | 118.00 | 0.28 | 0.34 | 0.44 | -0.67 | -70.53% | 34 | 177 | 42.48% |
| DASH240621C00119000 | 2024-06-14 12:43PM EDT | 119.00 | 0.28 | 0.25 | 0.34 | -0.40 | -58.82% | 5 | 158 | 43.41% |
| DASH240621C00120000 | 2024-06-14 3:58PM EDT | 120.00 | 0.22 | 0.18 | 0.26 | -0.35 | -61.40% | 273 | 10,823 | 44.24% |
| DASH240621C00121000 | 2024-06-13 3:32PM EDT | 121.00 | 0.15 | 0.12 | 0.19 | -0.25 | -62.50% | 1 | 98 | 44.63% |
| DASH240621C00122000 | 2024-06-14 2:25PM EDT | 122.00 | 0.09 | 0.08 | 0.17 | -0.21 | -70.00% | 6 | 72 | 47.07% |
| DASH240621C00123000 | 2024-06-14 11:59AM EDT | 123.00 | 0.16 | 0.05 | 0.16 | -0.26 | -61.90% | 15 | 275 | 49.81% |
| DASH240621C00124000 | 2024-06-11 11:03AM EDT | 124.00 | 0.24 | 0.04 | 0.41 | +0.09 | +60.00% | 2 | 38 | 57.23% |
| DASH240621C00125000 | 2024-06-14 3:37PM EDT | 125.00 | 0.08 | 0.05 | 0.10 | -0.09 | -52.94% | 43 | 1,333 | 51.76% |
| DASH240621C00126000 | 2024-06-12 3:56PM EDT | 126.00 | 0.15 | 0.03 | 0.09 | 0.00 | - | 20 | 36 | 50.20% |
| DASH240621C00127000 | 2024-06-10 12:34PM EDT | 127.00 | 0.11 | 0.02 | 0.14 | 0.00 | - | 36 | 52 | 55.47% |
| DASH240621C00128000 | 2024-06-12 2:10PM EDT | 128.00 | 0.22 | 0.02 | 0.50 | 0.00 | - | 10 | 24 | 72.85% |
| DASH240621C00129000 | 2024-05-24 11:47AM EDT | 129.00 | 0.38 | 0.02 | 0.75 | 0.00 | - | 2 | 2 | 83.11% |
| DASH240621C00130000 | 2024-06-14 2:58PM EDT | 130.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 18 | 2,479 | 62.70% |
| DASH240621C00135000 | 2024-06-14 2:58PM EDT | 135.00 | 0.05 | 0.00 | 0.08 | -0.08 | -61.54% | 5 | 974 | 69.92% |
| DASH240621C00140000 | 2024-06-14 3:11PM EDT | 140.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 20 | 692 | 85.94% |
| DASH240621C00145000 | 2024-06-14 3:11PM EDT | 145.00 | 0.02 | 0.00 | 0.15 | -0.04 | -66.67% | 11 | 2,392 | 100.39% |
| DASH240621C00150000 | 2024-05-31 3:57PM EDT | 150.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 3,479 | 105.86% |
| DASH240621C00155000 | 2024-05-08 9:51AM EDT | 155.00 | 0.27 | 0.00 | 0.39 | 0.00 | - | 6 | 2,504 | 140.23% |
| DASH240621C00160000 | 2024-05-24 2:10PM EDT | 160.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2,387 | 110.94% |
| DASH240621C00165000 | 2024-06-06 2:17PM EDT | 165.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 215 | 118.75% |
| DASH240621C00170000 | 2024-05-20 11:17AM EDT | 170.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 836 | 126.56% |
| DASH240621C00175000 | 2024-06-04 10:01AM EDT | 175.00 | 0.62 | 0.00 | 1.27 | 0.00 | - | 3 | 302 | 221.88% |
| DASH240621C00180000 | 2024-05-02 9:36AM EDT | 180.00 | 0.38 | 0.02 | 0.80 | 0.00 | - | 3 | 39 | 215.04% |
| DASH240621C00185000 | 2024-06-10 1:42PM EDT | 185.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 312 | 330 | 143.75% |
| DASH240621C00190000 | 2024-06-10 1:41PM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 418 | 507 | 150.00% |
| DASH240621C00195000 | 2024-06-10 1:41PM EDT | 195.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 19 | 156.25% |
| DASH240621C00200000 | 2024-06-10 1:41PM EDT | 200.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 57 | 271.58% |
| DASH240621C00210000 | 2024-06-10 1:13PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 77 | 165.63% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DASH240621P00022500 | 2023-12-11 10:30AM EDT | 22.50 | 0.35 | 0.01 | 0.25 | 0.00 | - | 3 | 242 | 601.56% |
| DASH240621P00025000 | 2024-05-30 11:42AM EDT | 25.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 1 | 568 | 536.72% |
| DASH240621P00030000 | 2024-05-08 10:38AM EDT | 30.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 69 | 450.00% |
| DASH240621P00035000 | 2024-02-05 2:56PM EDT | 35.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 2 | 78 | 458.59% |
| DASH240621P00040000 | 2024-02-16 10:30AM EDT | 40.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 8 | 1,042 | 371.88% |
| DASH240621P00045000 | 2024-05-03 9:39AM EDT | 45.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 171 | 281.25% |
| DASH240621P00050000 | 2024-05-02 9:48AM EDT | 50.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 973 | 344.14% |
| DASH240621P00055000 | 2024-03-26 2:17PM EDT | 55.00 | 0.01 | 0.00 | 1.36 | 0.00 | - | 5 | 603 | 367.77% |
| DASH240621P00060000 | 2024-06-12 10:50AM EDT | 60.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 1,965 | 323.83% |
| DASH240621P00065000 | 2024-06-10 1:12PM EDT | 65.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 2 | 484 | 216.41% |
| DASH240621P00070000 | 2024-06-04 9:30AM EDT | 70.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 5 | 223 | 161.72% |
| DASH240621P00075000 | 2024-06-04 9:30AM EDT | 75.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 1,798 | 134.38% |
| DASH240621P00080000 | 2024-05-23 12:17PM EDT | 80.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 682 | 129.30% |
| DASH240621P00085000 | 2024-06-13 3:10PM EDT | 85.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 916 | 96.09% |
| DASH240621P00090000 | 2024-06-14 2:58PM EDT | 90.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 998 | 75.78% |
| DASH240621P00095000 | 2024-06-14 2:58PM EDT | 95.00 | 0.06 | 0.02 | 0.09 | +0.03 | +100.00% | 28 | 10,525 | 67.58% |
| DASH240621P00100000 | 2024-06-14 2:22PM EDT | 100.00 | 0.17 | 0.03 | 0.27 | +0.10 | +142.86% | 12 | 3,047 | 58.89% |
| DASH240621P00101000 | 2024-06-12 2:31PM EDT | 101.00 | 0.68 | 0.03 | 0.24 | 0.00 | - | - | 21 | 53.52% |
| DASH240621P00102000 | 2024-06-12 9:30AM EDT | 102.00 | 0.19 | 0.05 | 0.75 | 0.00 | - | - | 4 | 63.97% |
| DASH240621P00103000 | 2024-06-14 3:39PM EDT | 103.00 | 0.16 | 0.06 | 0.17 | -0.14 | -46.67% | 128 | 1 | 47.56% |
| DASH240621P00104000 | 2024-06-14 2:51PM EDT | 104.00 | 0.19 | 0.13 | 0.18 | +0.02 | +11.76% | 47 | 177 | 43.85% |
| DASH240621P00105000 | 2024-06-14 3:28PM EDT | 105.00 | 0.27 | 0.19 | 0.25 | +0.10 | +58.82% | 37 | 2,624 | 42.87% |
| DASH240621P00106000 | 2024-06-14 1:45PM EDT | 106.00 | 0.35 | 0.27 | 0.51 | +0.09 | +34.62% | 9 | 129 | 47.61% |
| DASH240621P00107000 | 2024-06-14 2:36PM EDT | 107.00 | 0.61 | 0.39 | 0.45 | +0.29 | +90.63% | 4 | 608 | 40.33% |
| DASH240621P00108000 | 2024-06-14 3:42PM EDT | 108.00 | 0.67 | 0.55 | 0.62 | +0.32 | +91.43% | 29 | 248 | 39.65% |
| DASH240621P00109000 | 2024-06-14 3:25PM EDT | 109.00 | 0.89 | 0.76 | 0.85 | +0.40 | +81.63% | 99 | 507 | 39.11% |
| DASH240621P00110000 | 2024-06-14 3:53PM EDT | 110.00 | 1.14 | 1.04 | 1.35 | +0.39 | +52.00% | 171 | 3,318 | 42.97% |
| DASH240621P00111000 | 2024-06-14 3:33PM EDT | 111.00 | 1.60 | 1.41 | 1.49 | +0.58 | +56.86% | 62 | 318 | 37.84% |
| DASH240621P00112000 | 2024-06-14 3:44PM EDT | 112.00 | 2.19 | 1.87 | 1.96 | +1.03 | +88.79% | 785 | 463 | 37.94% |
| DASH240621P00113000 | 2024-06-14 3:59PM EDT | 113.00 | 2.45 | 2.41 | 2.51 | +0.71 | +40.80% | 27 | 154 | 38.04% |
| DASH240621P00114000 | 2024-06-14 3:04PM EDT | 114.00 | 3.22 | 2.98 | 3.20 | +1.00 | +45.05% | 17 | 73 | 39.45% |
| DASH240621P00115000 | 2024-06-14 2:54PM EDT | 115.00 | 4.41 | 3.60 | 3.95 | +2.07 | +88.46% | 39 | 3,007 | 40.82% |
| DASH240621P00116000 | 2024-06-14 2:10PM EDT | 116.00 | 4.99 | 4.35 | 5.05 | +1.59 | +46.76% | 1 | 31 | 49.12% |
| DASH240621P00117000 | 2024-06-14 3:13PM EDT | 117.00 | 5.85 | 5.15 | 5.60 | +1.92 | +48.85% | 6 | 52 | 43.70% |
| DASH240621P00118000 | 2024-06-14 3:44PM EDT | 118.00 | 6.40 | 5.95 | 6.45 | -0.40 | -5.88% | 38 | 6 | 44.34% |
| DASH240621P00119000 | 2024-06-13 9:56AM EDT | 119.00 | 5.40 | 6.65 | 7.60 | 0.00 | - | 1 | 1 | 53.56% |
| DASH240621P00120000 | 2024-06-13 10:31AM EDT | 120.00 | 8.34 | 7.60 | 8.45 | +2.12 | +34.08% | 1 | 942 | 53.42% |
| DASH240621P00121000 | 2024-05-31 2:35PM EDT | 121.00 | 12.45 | 8.60 | 9.50 | 0.00 | - | 2 | 2 | 59.42% |
| DASH240621P00125000 | 2024-06-14 9:32AM EDT | 125.00 | 12.80 | 12.50 | 13.55 | +1.40 | +12.28% | 1 | 2,082 | 77.73% |
| DASH240621P00130000 | 2024-06-14 9:32AM EDT | 130.00 | 18.10 | 17.45 | 18.50 | +1.80 | +11.04% | 1 | 5 | 54.30% |
| DASH240621P00135000 | 2024-06-13 2:37PM EDT | 135.00 | 21.30 | 22.40 | 23.55 | 0.00 | - | 104 | 40 | 66.02% |
| DASH240621P00140000 | 2024-05-08 2:57PM EDT | 140.00 | 26.85 | 24.75 | 28.15 | 0.00 | - | 630 | 2 | 103.91% |
| DASH240621P00145000 | 2024-05-09 3:02PM EDT | 145.00 | 28.70 | 29.80 | 32.80 | 0.00 | - | 16 | 0 | 0.00% |
| DASH240621P00150000 | 2024-04-12 11:30AM EDT | 150.00 | 17.05 | 33.55 | 37.10 | 0.00 | - | 2 | 1 | 0.00% |
| DASH240621P00170000 | 2024-04-12 3:58PM EDT | 170.00 | 32.40 | 53.50 | 57.15 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.