Duolingo, Inc. (DUOL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL241220C00090000 | 2024-06-13 3:45PM EDT | 90.00 | 111.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DUOL241220C00100000 | 2024-05-24 10:49AM EDT | 100.00 | 85.00 | 108.50 | 112.90 | 0.00 | - | 1 | 1 | 71.19% |
| DUOL241220C00105000 | 2024-03-11 9:39AM EDT | 105.00 | 125.10 | 116.70 | 121.40 | 0.00 | - | 1 | 1 | 128.04% |
| DUOL241220C00110000 | 2024-03-05 11:34AM EDT | 110.00 | 101.94 | 115.60 | 118.80 | 0.00 | - | 1 | 2 | 132.37% |
| DUOL241220C00125000 | 2024-03-26 12:44PM EDT | 125.00 | 113.45 | 97.30 | 101.10 | 0.00 | - | 1 | 1 | 104.04% |
| DUOL241220C00130000 | 2024-05-02 9:33AM EDT | 130.00 | 103.83 | 70.80 | 72.40 | 0.00 | - | 5 | 0 | 0.00% |
| DUOL241220C00135000 | 2024-06-14 10:00AM EDT | 135.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DUOL241220C00140000 | 2024-05-31 2:57PM EDT | 140.00 | 63.90 | 76.20 | 80.00 | 0.00 | - | 1 | 1 | 70.51% |
| DUOL241220C00145000 | 2024-06-14 9:55AM EDT | 145.00 | 68.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DUOL241220C00150000 | 2024-06-24 10:55AM EDT | 150.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DUOL241220C00155000 | 2024-05-28 12:22PM EDT | 155.00 | 57.80 | 65.70 | 69.20 | 0.00 | - | 5 | 5 | 69.44% |
| DUOL241220C00160000 | 2024-05-30 11:58AM EDT | 160.00 | 53.10 | 62.00 | 65.00 | 0.00 | - | 1 | 24 | 67.60% |
| DUOL241220C00165000 | 2024-06-12 3:18PM EDT | 165.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DUOL241220C00170000 | 2024-06-05 9:30AM EDT | 170.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DUOL241220C00175000 | 2024-06-26 11:53AM EDT | 175.00 | 53.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DUOL241220C00180000 | 2024-06-20 1:21PM EDT | 180.00 | 45.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DUOL241220C00185000 | 2024-06-05 10:33AM EDT | 185.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DUOL241220C00190000 | 2024-06-28 2:32PM EDT | 190.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DUOL241220C00195000 | 2024-06-17 1:16PM EDT | 195.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DUOL241220C00200000 | 2024-06-25 12:12PM EDT | 200.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DUOL241220C00210000 | 2024-06-21 3:53PM EDT | 210.00 | 35.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| DUOL241220C00220000 | 2024-06-17 2:41PM EDT | 220.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DUOL241220C00230000 | 2024-06-27 2:28PM EDT | 230.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DUOL241220C00240000 | 2024-06-24 9:51AM EDT | 240.00 | 22.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DUOL241220C00250000 | 2024-06-26 3:50PM EDT | 250.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DUOL241220C00260000 | 2024-06-26 3:48PM EDT | 260.00 | 16.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DUOL241220C00270000 | 2024-05-28 9:42AM EDT | 270.00 | 10.70 | 12.60 | 16.40 | 0.00 | - | 1 | 166 | 57.65% |
| DUOL241220C00280000 | 2024-06-26 3:50PM EDT | 280.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DUOL241220C00290000 | 2024-06-26 3:48PM EDT | 290.00 | 11.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DUOL241220C00300000 | 2024-06-27 12:51PM EDT | 300.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DUOL241220C00310000 | 2024-06-26 3:50PM EDT | 310.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DUOL241220C00320000 | 2024-06-18 1:03PM EDT | 320.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DUOL241220C00330000 | 2024-06-26 9:53AM EDT | 330.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DUOL241220C00340000 | 2024-05-10 12:41PM EDT | 340.00 | 4.95 | 3.60 | 4.20 | 0.00 | - | 4 | 1 | 52.54% |
| DUOL241220C00350000 | 2024-06-26 9:53AM EDT | 350.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DUOL241220C00360000 | 2024-06-17 9:30AM EDT | 360.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DUOL241220C00370000 | 2024-06-25 9:43AM EDT | 370.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL241220P00090000 | 2024-06-21 2:31PM EDT | 90.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DUOL241220P00095000 | 2024-06-14 11:49AM EDT | 95.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| DUOL241220P00100000 | 2024-06-05 11:04AM EDT | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,531 | 0 | 25.00% |
| DUOL241220P00105000 | 2024-06-18 1:46PM EDT | 105.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DUOL241220P00110000 | 2024-06-27 12:59PM EDT | 110.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DUOL241220P00115000 | 2024-06-28 9:34AM EDT | 115.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DUOL241220P00120000 | 2024-06-26 1:41PM EDT | 120.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DUOL241220P00125000 | 2024-05-20 12:38PM EDT | 125.00 | 7.90 | 3.40 | 4.00 | 0.00 | - | 2 | 5 | 61.51% |
| DUOL241220P00130000 | 2024-06-27 12:18PM EDT | 130.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| DUOL241220P00135000 | 2024-06-06 2:11PM EDT | 135.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DUOL241220P00140000 | 2024-06-24 11:30AM EDT | 140.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DUOL241220P00145000 | 2024-06-28 10:17AM EDT | 145.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DUOL241220P00150000 | 2024-06-28 1:15PM EDT | 150.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DUOL241220P00155000 | 2024-06-28 11:06AM EDT | 155.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DUOL241220P00160000 | 2024-06-27 12:17PM EDT | 160.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| DUOL241220P00165000 | 2024-06-27 2:27PM EDT | 165.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| DUOL241220P00170000 | 2024-05-28 3:43PM EDT | 170.00 | 18.30 | 13.60 | 14.20 | 0.00 | - | 8 | 30 | 56.83% |
| DUOL241220P00175000 | 2024-06-27 11:41AM EDT | 175.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DUOL241220P00180000 | 2024-06-24 11:51AM EDT | 180.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DUOL241220P00185000 | 2024-06-18 2:19PM EDT | 185.00 | 19.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DUOL241220P00190000 | 2024-06-05 9:45AM EDT | 190.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DUOL241220P00195000 | 2024-06-05 12:59PM EDT | 195.00 | 29.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DUOL241220P00200000 | 2024-06-18 10:48AM EDT | 200.00 | 26.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| DUOL241220P00210000 | 2024-06-27 11:24AM EDT | 210.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DUOL241220P00220000 | 2024-06-05 11:17AM EDT | 220.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DUOL241220P00230000 | 2024-06-03 11:13AM EDT | 230.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| DUOL241220P00240000 | 2024-06-20 9:53AM EDT | 240.00 | 51.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DUOL241220P00250000 | 2024-05-09 12:30PM EDT | 250.00 | 62.80 | 67.30 | 71.10 | 0.00 | - | 3 | 3 | 73.36% |
| DUOL241220P00260000 | 2024-05-02 12:11PM EDT | 260.00 | 58.88 | 74.90 | 76.80 | 0.00 | - | 2 | 81 | 71.99% |
| DUOL241220P00300000 | 2024-06-14 3:34PM EDT | 300.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DUOL241220P00310000 | 2024-03-07 10:56AM EDT | 310.00 | 105.70 | 103.20 | 107.00 | 0.00 | - | 10 | 10 | 50.83% |
| DUOL241220P00320000 | 2024-05-17 3:34PM EDT | 320.00 | 141.00 | 121.00 | 124.90 | 0.00 | - | 1 | 0 | 67.94% |
| DUOL241220P00350000 | 2024-03-06 10:31AM EDT | 350.00 | 139.07 | 138.60 | 141.80 | 0.00 | - | 3 | 1 | 36.45% |
© 2024 Yahoo. All rights reserved.