DigitalOcean Holdings, Inc. (DOCN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCN250117C00012500 | 2024-03-06 10:38AM EDT | 12.50 | 27.40 | 23.40 | 27.30 | 0.00 | - | 15 | 28 | 144.14% |
| DOCN250117C00015000 | 2024-03-08 10:42AM EDT | 15.00 | 25.62 | 21.30 | 25.80 | 0.00 | - | 5 | 19 | 136.47% |
| DOCN250117C00017500 | 2023-12-11 2:15PM EDT | 17.50 | 16.55 | 18.30 | 22.30 | 0.00 | - | 1 | 11 | 103.47% |
| DOCN250117C00020000 | 2024-04-12 9:30AM EDT | 20.00 | 18.00 | 14.80 | 19.20 | 0.00 | - | 1 | 105 | 75.17% |
| DOCN250117C00022500 | 2024-03-06 3:32PM EDT | 22.50 | 19.05 | 15.60 | 17.30 | 0.00 | - | 11 | 51 | 91.19% |
| DOCN250117C00025000 | 2024-04-16 9:30AM EDT | 25.00 | 12.00 | 11.70 | 14.40 | 0.00 | - | 10 | 293 | 66.72% |
| DOCN250117C00027500 | 2024-05-01 12:18PM EDT | 27.50 | 11.65 | 10.30 | 12.40 | 0.00 | - | 1 | 164 | 64.45% |
| DOCN250117C00030000 | 2024-04-24 2:30PM EDT | 30.00 | 8.03 | 9.20 | 9.90 | 0.00 | - | 4 | 352 | 60.06% |
| DOCN250117C00032500 | 2024-04-16 9:49AM EDT | 32.50 | 7.28 | 7.60 | 9.10 | 0.00 | - | 1 | 175 | 60.43% |
| DOCN250117C00035000 | 2024-05-01 11:30AM EDT | 35.00 | 7.29 | 6.90 | 7.20 | 0.00 | - | 1 | 284 | 58.56% |
| DOCN250117C00037500 | 2024-05-01 2:37PM EDT | 37.50 | 6.30 | 5.80 | 6.10 | 0.00 | - | 1 | 90 | 57.35% |
| DOCN250117C00040000 | 2024-05-02 9:52AM EDT | 40.00 | 4.85 | 4.90 | 5.10 | -0.41 | -7.79% | 2 | 323 | 56.37% |
| DOCN250117C00042500 | 2024-05-01 12:37PM EDT | 42.50 | 4.30 | 4.00 | 6.00 | 0.00 | - | 125 | 206 | 62.43% |
| DOCN250117C00045000 | 2024-05-01 12:18PM EDT | 45.00 | 3.65 | 3.30 | 3.70 | 0.00 | - | 1 | 209 | 54.92% |
| DOCN250117C00047500 | 2024-03-15 12:35PM EDT | 47.50 | 5.62 | 3.20 | 3.40 | 0.00 | - | 8 | 525 | 57.83% |
| DOCN250117C00050000 | 2024-05-01 11:30AM EDT | 50.00 | 2.55 | 2.05 | 2.55 | 0.00 | - | 3 | 3,029 | 52.66% |
| DOCN250117C00052500 | 2024-04-02 9:47AM EDT | 52.50 | 3.15 | 1.90 | 2.30 | 0.00 | - | 1 | 276 | 54.35% |
| DOCN250117C00055000 | 2024-05-02 1:52PM EDT | 55.00 | 1.64 | 1.60 | 2.40 | -0.28 | -14.58% | 1 | 1,544 | 56.69% |
| DOCN250117C00057500 | 2024-04-23 3:25PM EDT | 57.50 | 1.07 | 1.30 | 1.55 | 0.00 | - | 66 | 1,806 | 53.27% |
| DOCN250117C00060000 | 2024-05-02 9:42AM EDT | 60.00 | 1.30 | 1.15 | 1.30 | 0.00 | - | 4 | 2,343 | 53.54% |
| DOCN250117C00065000 | 2024-04-29 10:05AM EDT | 65.00 | 0.80 | 0.75 | 0.90 | +0.12 | +17.65% | 6 | 759 | 52.69% |
| DOCN250117C00070000 | 2024-04-23 1:33PM EDT | 70.00 | 0.42 | 0.55 | 0.65 | 0.00 | - | 1 | 257 | 52.88% |
| DOCN250117C00075000 | 2024-04-29 12:23PM EDT | 75.00 | 0.37 | 0.40 | 0.50 | 0.00 | - | 26 | 2,218 | 53.32% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCN250117P00012500 | 2024-01-12 3:12PM EDT | 12.50 | 0.50 | 0.10 | 1.50 | 0.00 | - | 50 | 170 | 97.17% |
| DOCN250117P00015000 | 2024-03-04 4:53PM EDT | 15.00 | 1.14 | 0.15 | 0.60 | 0.00 | - | 2 | 181 | 67.58% |
| DOCN250117P00017500 | 2024-03-28 9:30AM EDT | 17.50 | 0.49 | 0.50 | 0.60 | 0.00 | - | 100 | 120 | 62.55% |
| DOCN250117P00020000 | 2024-05-02 11:41AM EDT | 20.00 | 0.80 | 0.70 | 0.85 | -0.23 | -22.33% | 1 | 209 | 57.96% |
| DOCN250117P00022500 | 2024-04-29 3:02PM EDT | 22.50 | 1.35 | 1.15 | 1.25 | 0.00 | - | 1 | 222 | 56.10% |
| DOCN250117P00025000 | 2024-05-01 11:08AM EDT | 25.00 | 1.85 | 1.70 | 1.85 | 0.00 | - | 1 | 416 | 54.64% |
| DOCN250117P00027500 | 2024-03-27 11:00AM EDT | 27.50 | 2.40 | 2.75 | 3.10 | 0.00 | - | 273 | 377 | 58.01% |
| DOCN250117P00030000 | 2024-05-01 12:01PM EDT | 30.00 | 3.40 | 3.30 | 3.50 | 0.00 | - | 3 | 261 | 52.03% |
| DOCN250117P00032500 | 2024-04-29 2:48PM EDT | 32.50 | 4.80 | 4.30 | 4.50 | 0.00 | - | 1 | 36 | 50.29% |
| DOCN250117P00035000 | 2024-04-30 9:44AM EDT | 35.00 | 6.05 | 5.40 | 5.70 | 0.00 | - | 1 | 229 | 49.84% |
| DOCN250117P00037500 | 2024-04-10 1:53PM EDT | 37.50 | 7.10 | 6.80 | 7.00 | 0.00 | - | 1 | 46 | 48.02% |
| DOCN250117P00040000 | 2024-03-19 10:09AM EDT | 40.00 | 7.40 | 9.80 | 10.10 | 0.00 | - | 1 | 58 | 58.81% |
| DOCN250117P00042500 | 2024-02-09 4:00PM EDT | 42.50 | 9.90 | 9.20 | 9.50 | 0.00 | - | 2 | 10 | 39.51% |
| DOCN250117P00045000 | 2024-05-01 9:47AM EDT | 45.00 | 11.80 | 11.70 | 12.10 | 0.00 | - | 1 | 39 | 45.46% |
| DOCN250117P00047500 | 2024-04-24 10:57AM EDT | 47.50 | 15.50 | 13.20 | 14.90 | 0.00 | - | 1 | 2 | 52.76% |
| DOCN250117P00050000 | 2024-04-26 3:54PM EDT | 50.00 | 17.20 | 14.50 | 16.70 | 0.00 | - | 3 | 54 | 50.10% |
| DOCN250117P00052500 | 2024-03-13 10:11AM EDT | 52.50 | 15.30 | 17.90 | 18.20 | 0.00 | - | 18 | 20 | 42.43% |
| DOCN250117P00055000 | 2024-03-04 11:36AM EDT | 55.00 | 18.90 | 19.10 | 19.60 | 0.00 | - | 1 | 10 | 0.00% |
| DOCN250117P00057500 | 2024-03-19 12:15PM EDT | 57.50 | 19.60 | 23.30 | 26.40 | 0.00 | - | 1 | 6 | 66.97% |
| DOCN250117P00060000 | 2024-02-21 12:02PM EDT | 60.00 | 24.70 | 20.40 | 22.80 | 0.00 | - | 3 | 4 | 0.00% |
| DOCN250117P00065000 | 2024-02-21 1:40PM EDT | 65.00 | 29.60 | 26.00 | 27.00 | 0.00 | - | 8 | 8 | 0.00% |
| DOCN250117P00070000 | 2024-02-20 11:52AM EDT | 70.00 | 33.20 | 30.30 | 32.30 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.