DocuSign, Inc. (DOCU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU240607C00050000 | 2024-05-24 1:39PM EDT | 50.00 | 7.47 | 7.25 | 7.75 | 0.00 | - | 1 | 0 | 71.29% |
| DOCU240607C00054000 | 2024-05-20 12:49PM EDT | 54.00 | 7.20 | 4.30 | 4.60 | 0.00 | - | 5 | 13 | 68.36% |
| DOCU240607C00055000 | 2024-05-24 1:39PM EDT | 55.00 | 3.75 | 3.25 | 4.00 | -0.25 | -6.25% | 9 | 69 | 62.89% |
| DOCU240607C00056000 | 2024-05-24 11:03AM EDT | 56.00 | 3.45 | 3.05 | 3.75 | -0.79 | -18.63% | 5 | 12 | 71.34% |
| DOCU240607C00057000 | 2024-05-24 2:30PM EDT | 57.00 | 2.60 | 2.64 | 2.94 | -0.54 | -17.20% | 22 | 70 | 68.60% |
| DOCU240607C00058000 | 2024-05-24 3:58PM EDT | 58.00 | 2.30 | 2.04 | 2.45 | -0.37 | -13.86% | 12 | 128 | 66.11% |
| DOCU240607C00059000 | 2024-05-24 2:21PM EDT | 59.00 | 1.73 | 1.64 | 2.03 | -0.80 | -31.62% | 4 | 50 | 65.58% |
| DOCU240607C00060000 | 2024-05-24 3:30PM EDT | 60.00 | 1.55 | 1.44 | 1.67 | -0.15 | -8.82% | 63 | 131 | 66.94% |
| DOCU240607C00061000 | 2024-05-24 3:27PM EDT | 61.00 | 1.26 | 1.14 | 1.36 | -0.15 | -10.64% | 23 | 206 | 66.46% |
| DOCU240607C00062000 | 2024-05-24 3:42PM EDT | 62.00 | 0.95 | 0.86 | 1.10 | -0.41 | -30.15% | 14 | 457 | 65.63% |
| DOCU240607C00063000 | 2024-05-24 3:59PM EDT | 63.00 | 0.77 | 0.49 | 0.88 | -0.33 | -30.00% | 50 | 118 | 62.40% |
| DOCU240607C00064000 | 2024-05-24 3:14PM EDT | 64.00 | 0.54 | 0.52 | 0.71 | -0.22 | -28.95% | 12 | 135 | 65.58% |
| DOCU240607C00065000 | 2024-05-24 3:28PM EDT | 65.00 | 0.44 | 0.35 | 0.56 | -0.22 | -33.33% | 23 | 214 | 64.45% |
| DOCU240607C00066000 | 2024-05-22 12:57PM EDT | 66.00 | 0.56 | 0.30 | 0.43 | 0.00 | - | 7 | 56 | 65.14% |
| DOCU240607C00067000 | 2024-05-24 3:14PM EDT | 67.00 | 0.22 | 0.12 | 0.41 | -0.08 | -26.67% | 3 | 61 | 64.26% |
| DOCU240607C00068000 | 2024-05-21 10:42AM EDT | 68.00 | 0.63 | 0.00 | 0.41 | 0.00 | - | 2 | 6 | 64.65% |
| DOCU240607C00069000 | 2024-05-22 1:41PM EDT | 69.00 | 0.28 | 0.00 | 2.13 | 0.00 | - | 1 | 3 | 108.35% |
| DOCU240607C00070000 | 2024-05-21 11:48AM EDT | 70.00 | 0.53 | 0.05 | 1.18 | 0.00 | - | 5 | 58 | 95.31% |
| DOCU240607C00075000 | 2024-05-20 9:36AM EDT | 75.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 1 | 8 | 87.70% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU240607P00035000 | 2024-05-24 11:34AM EDT | 35.00 | 0.10 | 0.00 | 2.13 | -0.03 | -23.08% | 2 | 48 | 227.64% |
| DOCU240607P00045000 | 2024-04-29 12:47PM EDT | 45.00 | 0.31 | 0.00 | 2.23 | 0.00 | - | - | 4 | 135.35% |
| DOCU240607P00046000 | 2024-05-20 11:47AM EDT | 46.00 | 0.01 | 0.02 | 1.46 | 0.00 | - | - | 8 | 109.86% |
| DOCU240607P00047000 | 2024-05-24 3:47PM EDT | 47.00 | 0.22 | 0.06 | 1.61 | -0.62 | -73.81% | 300 | 37 | 106.25% |
| DOCU240607P00048000 | 2024-05-24 3:11PM EDT | 48.00 | 0.27 | 0.18 | 1.86 | +0.01 | +3.85% | 6 | 7 | 105.66% |
| DOCU240607P00049000 | 2024-05-24 3:41PM EDT | 49.00 | 0.31 | 0.31 | 1.78 | +0.15 | +93.75% | 17 | 111 | 98.14% |
| DOCU240607P00050000 | 2024-05-24 1:55PM EDT | 50.00 | 0.50 | 0.39 | 0.54 | +0.07 | +16.28% | 7 | 66 | 66.65% |
| DOCU240607P00051000 | 2024-05-24 3:10PM EDT | 51.00 | 0.73 | 0.52 | 0.80 | +0.18 | +32.73% | 2 | 5 | 67.38% |
| DOCU240607P00052000 | 2024-05-24 3:51PM EDT | 52.00 | 0.91 | 0.77 | 0.90 | +0.16 | +21.33% | 52 | 89 | 65.72% |
| DOCU240607P00053000 | 2024-05-24 12:35PM EDT | 53.00 | 1.20 | 1.03 | 1.21 | +0.12 | +11.11% | 40 | 166 | 66.26% |
| DOCU240607P00054000 | 2024-05-24 3:33PM EDT | 54.00 | 1.52 | 1.30 | 1.71 | +0.19 | +14.29% | 7 | 23 | 67.92% |
| DOCU240607P00055000 | 2024-05-24 3:02PM EDT | 55.00 | 2.00 | 1.67 | 2.00 | +0.27 | +15.61% | 3 | 272 | 66.50% |
| DOCU240607P00056000 | 2024-05-24 10:24AM EDT | 56.00 | 2.32 | 1.91 | 2.46 | +0.30 | +14.85% | 27 | 82 | 64.26% |
| DOCU240607P00057000 | 2024-05-24 11:54AM EDT | 57.00 | 2.75 | 2.57 | 2.93 | -0.76 | -21.65% | 7 | 42 | 65.92% |
| DOCU240607P00058000 | 2024-05-24 3:43PM EDT | 58.00 | 3.40 | 2.85 | 3.45 | +1.55 | +83.78% | 4 | 28 | 62.11% |
| DOCU240607P00059000 | 2024-05-24 2:55PM EDT | 59.00 | 4.00 | 3.80 | 4.05 | +0.42 | +11.73% | 1 | 253 | 66.06% |
| DOCU240607P00060000 | 2024-05-24 1:42PM EDT | 60.00 | 4.70 | 4.25 | 4.70 | +0.25 | +5.62% | 20 | 240 | 63.04% |
| DOCU240607P00061000 | 2024-05-20 12:20PM EDT | 61.00 | 3.45 | 5.10 | 5.40 | 0.00 | - | 70 | 74 | 64.50% |
| DOCU240607P00062000 | 2024-05-20 11:10AM EDT | 62.00 | 4.10 | 5.75 | 6.20 | 0.00 | - | 14 | 14 | 63.33% |
| DOCU240607P00065000 | 2024-05-21 1:56PM EDT | 65.00 | 5.85 | 8.30 | 8.60 | 0.00 | - | 3 | 5 | 61.13% |
| DOCU240607P00067000 | 2024-05-06 9:59AM EDT | 67.00 | 7.63 | 9.20 | 11.40 | 0.00 | - | - | 1 | 62.11% |
© 2024 Yahoo. All rights reserved.