DigitalOcean Holdings, Inc. (DOCN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCN240517C00015000 | 2023-12-18 4:48PM EDT | 15.00 | 21.70 | 19.00 | 22.50 | 0.00 | - | 2 | 3 | 476.56% |
| DOCN240517C00020000 | 2024-04-18 11:33AM EDT | 20.00 | 13.80 | 11.40 | 15.50 | 0.00 | - | 1 | 12 | 186.72% |
| DOCN240517C00022500 | 2023-12-18 10:56AM EDT | 22.50 | 14.79 | 12.60 | 13.40 | 0.00 | - | 2 | 13 | 274.90% |
| DOCN240517C00025000 | 2024-04-29 9:30AM EDT | 25.00 | 9.21 | 6.00 | 8.30 | 0.00 | - | 2 | 70 | 108.50% |
| DOCN240517C00027500 | 2024-04-24 9:47AM EDT | 27.50 | 5.90 | 5.40 | 6.00 | 0.00 | - | 1 | 96 | 73.34% |
| DOCN240517C00030000 | 2024-04-29 10:37AM EDT | 30.00 | 4.95 | 3.90 | 4.20 | 0.00 | - | 1 | 136 | 84.47% |
| DOCN240517C00032500 | 2024-04-30 3:05PM EDT | 32.50 | 2.58 | 2.50 | 2.65 | -0.64 | -19.88% | 44 | 297 | 82.72% |
| DOCN240517C00035000 | 2024-04-30 3:50PM EDT | 35.00 | 1.42 | 1.45 | 1.55 | -0.58 | -29.00% | 90 | 1,434 | 80.66% |
| DOCN240517C00037500 | 2024-04-29 2:58PM EDT | 37.50 | 1.05 | 0.75 | 0.80 | 0.00 | - | 63 | 764 | 77.83% |
| DOCN240517C00040000 | 2024-04-30 1:15PM EDT | 40.00 | 0.40 | 0.35 | 0.40 | -0.16 | -28.57% | 13 | 1,813 | 76.47% |
| DOCN240517C00042500 | 2024-04-30 11:34AM EDT | 42.50 | 0.22 | 0.15 | 0.20 | -0.06 | -21.43% | 313 | 1,178 | 75.98% |
| DOCN240517C00045000 | 2024-04-30 2:54PM EDT | 45.00 | 0.13 | 0.10 | 0.15 | -0.02 | -13.33% | 1 | 840 | 82.81% |
| DOCN240517C00047500 | 2024-04-29 1:19PM EDT | 47.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 5 | 1,524 | 85.55% |
| DOCN240517C00050000 | 2024-04-30 9:30AM EDT | 50.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 3 | 1,469 | 95.31% |
| DOCN240517C00055000 | 2024-04-30 9:59AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2,000 | 2,065 | 96.88% |
| DOCN240517C00060000 | 2024-04-16 9:39AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 15 | 120.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCN240517P00012500 | 2024-03-20 11:43AM EDT | 12.50 | 0.23 | 0.00 | 0.10 | 0.00 | - | 4 | 36 | 202.34% |
| DOCN240517P00015000 | 2023-12-26 12:00PM EDT | 15.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 48 | 155 | 242.19% |
| DOCN240517P00017500 | 2024-03-21 2:55PM EDT | 17.50 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 178.91% |
| DOCN240517P00020000 | 2024-04-26 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 747 | 110.55% |
| DOCN240517P00022500 | 2024-04-15 3:26PM EDT | 22.50 | 0.30 | 0.00 | 0.40 | 0.00 | - | 3 | 124 | 113.67% |
| DOCN240517P00025000 | 2024-04-30 3:25PM EDT | 25.00 | 0.20 | 0.15 | 0.25 | +0.08 | +66.67% | 500 | 144 | 87.50% |
| DOCN240517P00027500 | 2024-04-30 12:52PM EDT | 27.50 | 0.45 | 0.45 | 0.55 | +0.15 | +50.00% | 2 | 312 | 83.59% |
| DOCN240517P00030000 | 2024-04-30 3:58PM EDT | 30.00 | 1.09 | 1.05 | 1.15 | +0.32 | +41.56% | 8 | 542 | 80.86% |
| DOCN240517P00032500 | 2024-04-30 2:30PM EDT | 32.50 | 2.10 | 2.10 | 2.25 | +0.45 | +27.27% | 9 | 520 | 81.30% |
| DOCN240517P00035000 | 2024-04-29 10:06AM EDT | 35.00 | 2.95 | 3.40 | 3.70 | 0.00 | - | 8 | 522 | 77.44% |
| DOCN240517P00037500 | 2024-04-23 10:53AM EDT | 37.50 | 5.60 | 5.20 | 5.50 | 0.00 | - | 20 | 793 | 75.00% |
| DOCN240517P00040000 | 2024-04-18 10:36AM EDT | 40.00 | 6.97 | 7.30 | 9.50 | 0.00 | - | 1 | 257 | 118.85% |
| DOCN240517P00042500 | 2024-04-11 11:47AM EDT | 42.50 | 6.60 | 9.00 | 11.10 | 0.00 | - | 1 | 142 | 94.14% |
| DOCN240517P00045000 | 2024-03-28 2:47PM EDT | 45.00 | 7.70 | 11.30 | 13.20 | 0.00 | - | 6 | 2 | 80.86% |
| DOCN240517P00047500 | 2024-03-18 10:04AM EDT | 47.50 | 9.30 | 13.90 | 14.80 | 0.00 | - | 1 | 16 | 98.05% |
| DOCN240517P00050000 | 2024-03-18 10:28AM EDT | 50.00 | 10.90 | 16.10 | 17.70 | 0.00 | - | 1 | 0 | 143.36% |
© 2024 Yahoo. All rights reserved.