New Zealand markets close in 5 hours 56 minutes

DigitalOcean Holdings, Inc. (DOCN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
48.69-0.07 (-0.14%)
At close: 04:00PM EDT
48.50 -0.19 (-0.39%)
After hours: 06:42PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DOCN220819C000200002022-08-09 9:36AM EDT20.0028.0028.4029.200.00-113377.34%
DOCN220819C000225002022-07-11 9:37AM EDT22.5019.270.000.000.00-1200.00%
DOCN220819C000250002022-08-10 10:24AM EDT25.0027.2823.5023.900.00-449212.50%
DOCN220819C000300002022-08-11 12:30PM EDT30.0019.1518.3019.100.00-1172159.38%
DOCN220819C000350002022-08-15 9:32AM EDT35.0013.8013.5014.00+0.64+4.86%10279142.19%
DOCN220819C000400002022-08-15 3:22PM EDT40.008.958.509.00+0.84+10.36%91,53391.02%
DOCN220819C000450002022-08-15 3:49PM EDT45.004.353.904.20+0.65+17.57%392,83171.19%
DOCN220819C000500002022-08-15 3:54PM EDT50.000.950.901.05-0.25-20.83%1206,65266.99%
DOCN220819C000550002022-08-15 3:29PM EDT55.000.150.100.20-0.08-34.78%574,53972.66%
DOCN220819C000600002022-08-15 3:27PM EDT60.000.050.050.10-0.05-50.00%797796.09%
DOCN220819C000650002022-08-15 11:59AM EDT65.000.050.000.05-0.02-28.57%2694107.03%
DOCN220819C000700002022-08-15 3:28PM EDT70.000.050.000.05-0.05-50.00%11,169129.69%
DOCN220819C000750002022-08-12 1:19PM EDT75.000.100.000.500.00-20284212.50%
DOCN220819C000800002022-08-10 3:39PM EDT80.000.080.000.100.00-2282185.16%
DOCN220819C000850002022-08-03 9:33AM EDT85.000.100.000.100.00-185203.91%
DOCN220819C000900002022-08-10 3:40PM EDT90.000.050.000.050.00-11,009203.13%
DOCN220819C000950002022-08-10 10:50AM EDT95.000.050.000.050.00-1178218.75%
DOCN220819C001000002022-07-28 11:12AM EDT100.000.050.000.100.00-5207252.34%
DOCN220819C001050002022-08-15 3:14PM EDT105.000.010.000.30-0.04-80.00%16307.81%
DOCN220819C001100002022-05-27 3:09PM EDT110.000.400.000.800.00-137376.76%
DOCN220819C001150002022-06-23 3:58PM EDT115.000.100.000.250.00-5478328.13%
DOCN220819C001200002022-06-24 11:05AM EDT120.000.100.000.500.00-1446377.34%
DOCN220819C001250002022-08-11 3:43PM EDT125.000.010.000.050.00-11,550293.75%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DOCN220819P000175002022-08-05 9:30AM EDT17.500.010.000.200.00-1024423.44%
DOCN220819P000200002022-08-09 9:44AM EDT20.000.200.000.400.00-1203416.80%
DOCN220819P000225002022-08-11 12:25PM EDT22.500.150.000.250.00-1977338.28%
DOCN220819P000250002022-08-11 12:28PM EDT25.000.030.000.100.00-2731257.81%
DOCN220819P000300002022-08-15 12:59PM EDT30.000.050.000.05+0.02+66.67%12655176.56%
DOCN220819P000350002022-08-15 12:22PM EDT35.000.060.000.10+0.01+20.00%214,118138.28%
DOCN220819P000400002022-08-15 3:34PM EDT40.000.100.050.100.00-112,66294.92%
DOCN220819P000450002022-08-15 2:10PM EDT45.000.490.350.50-0.11-18.33%1661,96575.78%
DOCN220819P000500002022-08-15 3:51PM EDT50.002.202.152.40-0.90-29.03%403,97166.50%
DOCN220819P000550002022-08-15 11:25AM EDT55.006.956.306.70-0.05-0.71%411376.95%
DOCN220819P000600002022-08-15 3:20PM EDT60.0011.1011.0011.70-1.36-10.91%552386.72%
DOCN220819P000650002022-08-12 3:28PM EDT65.0016.6016.2016.600.00-659128.91%
DOCN220819P000700002022-08-15 3:19PM EDT70.0021.3021.1021.60-0.98-4.40%1145138.28%
DOCN220819P000750002022-08-12 3:44PM EDT75.0026.5826.2027.000.00-644218.75%
DOCN220819P000800002022-08-08 2:24PM EDT80.0032.8931.1031.800.00-1133214.45%
DOCN220819P000850002022-08-04 12:11PM EDT85.0041.8236.0036.800.00-237220.31%
DOCN220819P000900002022-07-20 10:38AM EDT90.0050.5441.0041.900.00-10254.69%
DOCN220819P000950002022-05-09 12:24PM EDT95.0062.9047.1048.900.00-11449.22%
DOCN220819P001000002022-05-10 11:11AM EDT100.0069.8054.1055.300.00-11580.27%
DOCN220819P001050002022-07-12 10:33AM EDT105.0067.0056.6058.700.00-40463.87%
DOCN220819P001100002022-05-09 3:30PM EDT110.0077.4861.5064.700.00-613518.85%
DOCN220819P001150002022-05-10 11:53AM EDT115.0083.8069.5070.500.00-4525660.35%