Duolingo, Inc. (DUOL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL240719C00150000 | 2024-05-28 10:27AM EDT | 150.00 | 47.00 | 53.70 | 57.60 | 0.00 | - | 2 | 2 | 73.10% |
| DUOL240719C00155000 | 2024-06-21 10:54AM EDT | 155.00 | 45.39 | 48.70 | 52.90 | 0.00 | - | 1 | 1 | 69.63% |
| DUOL240719C00160000 | 2024-06-21 2:30PM EDT | 160.00 | 43.60 | 43.50 | 48.00 | 0.00 | - | 1 | 4 | 62.26% |
| DUOL240719C00165000 | 2024-05-30 2:49PM EDT | 165.00 | 33.30 | 38.60 | 43.00 | 0.00 | - | 1 | 3 | 56.76% |
| DUOL240719C00170000 | 2024-06-20 10:39AM EDT | 170.00 | 33.97 | 35.20 | 37.60 | 0.00 | - | 2 | 42 | 58.25% |
| DUOL240719C00175000 | 2024-06-21 9:30AM EDT | 175.00 | 25.50 | 30.60 | 33.10 | 0.00 | - | 3 | 52 | 55.93% |
| DUOL240719C00180000 | 2024-06-24 3:52PM EDT | 180.00 | 27.20 | 26.50 | 27.60 | 0.00 | - | 2 | 119 | 50.46% |
| DUOL240719C00185000 | 2024-06-21 11:05AM EDT | 185.00 | 19.63 | 22.40 | 23.30 | 0.00 | - | 5 | 84 | 52.09% |
| DUOL240719C00190000 | 2024-06-21 10:36AM EDT | 190.00 | 15.00 | 17.40 | 19.30 | 0.00 | - | 3 | 87 | 49.92% |
| DUOL240719C00195000 | 2024-06-25 10:31AM EDT | 195.00 | 17.63 | 15.00 | 15.60 | +1.74 | +10.95% | 2 | 116 | 47.93% |
| DUOL240719C00200000 | 2024-06-25 3:15PM EDT | 200.00 | 12.74 | 11.90 | 12.40 | -0.05 | -0.39% | 6 | 216 | 46.83% |
| DUOL240719C00210000 | 2024-06-25 3:59PM EDT | 210.00 | 7.20 | 6.30 | 7.50 | -0.56 | -7.22% | 28 | 1,336 | 46.18% |
| DUOL240719C00220000 | 2024-06-25 2:51PM EDT | 220.00 | 4.09 | 3.90 | 4.30 | -0.31 | -7.05% | 10 | 420 | 46.38% |
| DUOL240719C00230000 | 2024-06-25 12:16PM EDT | 230.00 | 2.25 | 2.10 | 2.60 | -0.20 | -8.16% | 20 | 212 | 48.60% |
| DUOL240719C00240000 | 2024-06-25 10:27AM EDT | 240.00 | 1.47 | 1.10 | 1.35 | +0.12 | +8.89% | 18 | 101 | 48.56% |
| DUOL240719C00250000 | 2024-06-25 1:44PM EDT | 250.00 | 0.65 | 0.55 | 0.80 | -0.25 | -27.78% | 4 | 116 | 50.54% |
| DUOL240719C00260000 | 2024-06-25 1:44PM EDT | 260.00 | 0.40 | 0.15 | 0.45 | -0.25 | -38.46% | 1 | 17 | 51.81% |
| DUOL240719C00270000 | 2024-06-25 9:58AM EDT | 270.00 | 0.25 | 0.10 | 0.70 | -0.09 | -26.47% | 11 | 73 | 57.13% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL240719P00115000 | 2024-06-20 1:55PM EDT | 115.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 10 | 124.51% |
| DUOL240719P00120000 | 2024-06-20 2:50PM EDT | 120.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | - | 15 | 116.50% |
| DUOL240719P00125000 | 2024-06-21 2:47PM EDT | 125.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 11 | 31 | 83.79% |
| DUOL240719P00130000 | 2024-06-21 3:02PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 50.00% |
| DUOL240719P00135000 | 2024-06-04 11:20AM EDT | 135.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 25.00% |
| DUOL240719P00140000 | 2024-06-24 9:30AM EDT | 140.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 251 | 78.32% |
| DUOL240719P00145000 | 2024-06-21 10:35AM EDT | 145.00 | 0.30 | 0.10 | 1.15 | 0.00 | - | 10 | 54 | 79.10% |
| DUOL240719P00150000 | 2024-06-12 2:17PM EDT | 150.00 | 1.12 | 0.05 | 0.75 | 0.00 | - | 6 | 29 | 66.70% |
| DUOL240719P00155000 | 2024-06-20 3:55PM EDT | 155.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 61 | 61.43% |
| DUOL240719P00160000 | 2024-06-25 3:35PM EDT | 160.00 | 0.35 | 0.15 | 0.55 | -0.10 | -22.22% | 10 | 190 | 53.56% |
| DUOL240719P00165000 | 2024-06-21 1:35PM EDT | 165.00 | 0.77 | 0.20 | 0.60 | 0.00 | - | 1 | 31 | 53.32% |
| DUOL240719P00170000 | 2024-06-25 2:42PM EDT | 170.00 | 0.65 | 0.55 | 0.75 | -0.05 | -7.14% | 23 | 177 | 49.76% |
| DUOL240719P00175000 | 2024-06-25 3:29PM EDT | 175.00 | 0.92 | 0.80 | 1.15 | -0.13 | -12.38% | 5 | 101 | 48.66% |
| DUOL240719P00180000 | 2024-06-25 3:35PM EDT | 180.00 | 1.46 | 1.35 | 1.55 | -0.16 | -9.88% | 16 | 113 | 46.05% |
| DUOL240719P00185000 | 2024-06-25 2:41PM EDT | 185.00 | 2.19 | 2.10 | 2.35 | -0.13 | -5.60% | 12 | 190 | 45.39% |
| DUOL240719P00190000 | 2024-06-25 1:05PM EDT | 190.00 | 3.35 | 3.10 | 3.40 | -0.27 | -7.46% | 7 | 146 | 44.47% |
| DUOL240719P00195000 | 2024-06-25 11:11AM EDT | 195.00 | 4.30 | 4.50 | 4.80 | -0.62 | -12.60% | 28 | 157 | 43.64% |
| DUOL240719P00200000 | 2024-06-25 1:05PM EDT | 200.00 | 6.65 | 6.40 | 6.70 | -0.05 | -0.75% | 13 | 154 | 43.37% |
| DUOL240719P00210000 | 2024-06-25 11:06AM EDT | 210.00 | 10.32 | 11.50 | 11.80 | -1.88 | -15.41% | 11 | 71 | 42.81% |
| DUOL240719P00220000 | 2024-06-21 3:59PM EDT | 220.00 | 18.26 | 18.10 | 20.60 | 0.00 | - | 3 | 6 | 53.38% |
| DUOL240719P00230000 | 2024-06-21 10:22AM EDT | 230.00 | 31.93 | 26.30 | 27.30 | 0.00 | - | 1 | 1 | 46.50% |
| DUOL240719P00240000 | 2024-05-29 9:35AM EDT | 240.00 | 49.19 | 34.20 | 37.10 | 0.00 | - | - | 1 | 55.26% |
© 2024 Yahoo. All rights reserved.