DoorDash, Inc. (DASH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DASH240517C00040000 | 2024-01-10 11:31AM EDT | 40.00 | 65.75 | 77.45 | 81.05 | 0.00 | - | 5 | 10 | 763.87% |
| DASH240517C00045000 | 2023-11-01 10:20AM EDT | 45.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| DASH240517C00050000 | 2024-05-01 9:46AM EDT | 50.00 | 78.54 | 63.00 | 66.60 | 0.00 | - | 6 | 19 | 474.51% |
| DASH240517C00055000 | 2024-04-19 2:22PM EDT | 55.00 | 73.00 | 57.95 | 61.60 | 0.00 | - | 3,485 | 351 | 427.44% |
| DASH240517C00060000 | 2024-02-20 12:41PM EDT | 60.00 | 53.00 | 75.80 | 79.35 | 0.00 | - | 40 | 54 | 1,131.45% |
| DASH240517C00065000 | 2024-04-29 3:03PM EDT | 65.00 | 66.00 | 48.10 | 51.60 | 0.00 | - | 1 | 15 | 153.13% |
| DASH240517C00070000 | 2024-05-06 10:08AM EDT | 70.00 | 46.47 | 43.10 | 46.60 | 0.00 | - | 15 | 36 | 134.38% |
| DASH240517C00075000 | 2024-04-11 2:24PM EDT | 75.00 | 66.26 | 38.15 | 41.15 | 0.00 | - | 2 | 140 | 252.54% |
| DASH240517C00080000 | 2024-05-01 1:35PM EDT | 80.00 | 48.05 | 33.45 | 36.50 | 0.00 | - | 1 | 318 | 139.06% |
| DASH240517C00085000 | 2024-05-02 9:53AM EDT | 85.00 | 25.05 | 28.60 | 31.30 | 0.00 | - | 2 | 64 | 114.84% |
| DASH240517C00090000 | 2024-05-08 3:37PM EDT | 90.00 | 23.25 | 23.70 | 27.20 | 0.00 | - | 4 | 27,478 | 133.79% |
| DASH240517C00095000 | 2024-05-10 12:44PM EDT | 95.00 | 19.80 | 18.00 | 22.25 | +3.17 | +19.06% | 3 | 463 | 92.29% |
| DASH240517C00100000 | 2024-05-10 2:37PM EDT | 100.00 | 14.50 | 14.00 | 16.05 | +1.10 | +8.21% | 13 | 547 | 65.43% |
| DASH240517C00103000 | 2024-05-08 1:21PM EDT | 103.00 | 8.70 | 11.00 | 14.00 | 0.00 | - | - | 5 | 74.51% |
| DASH240517C00105000 | 2024-05-10 10:29AM EDT | 105.00 | 10.27 | 8.35 | 10.90 | +1.87 | +22.26% | 2 | 750 | 76.66% |
| DASH240517C00106000 | 2024-05-09 11:37AM EDT | 106.00 | 10.00 | 8.50 | 9.65 | 0.00 | - | 2 | 2 | 64.60% |
| DASH240517C00107000 | 2024-05-09 2:50PM EDT | 107.00 | 9.25 | 7.30 | 9.05 | 0.00 | - | 2 | 12 | 69.73% |
| DASH240517C00109000 | 2024-05-09 10:32AM EDT | 109.00 | 5.95 | 5.35 | 7.50 | 0.00 | - | 1 | 2 | 68.26% |
| DASH240517C00110000 | 2024-05-10 10:29AM EDT | 110.00 | 5.57 | 5.00 | 6.00 | -0.73 | -11.59% | 1 | 847 | 51.76% |
| DASH240517C00111000 | 2024-05-10 3:44PM EDT | 111.00 | 4.58 | 3.80 | 5.50 | -0.92 | -16.73% | 19 | 45 | 55.81% |
| DASH240517C00112000 | 2024-05-10 12:53PM EDT | 112.00 | 3.80 | 2.63 | 4.35 | -1.20 | -24.00% | 5 | 52 | 46.48% |
| DASH240517C00113000 | 2024-05-10 3:42PM EDT | 113.00 | 2.98 | 3.35 | 3.55 | -1.17 | -28.19% | 30 | 264 | 43.31% |
| DASH240517C00114000 | 2024-05-10 3:47PM EDT | 114.00 | 2.32 | 2.60 | 2.89 | -1.18 | -33.71% | 166 | 272 | 41.82% |
| DASH240517C00115000 | 2024-05-10 3:57PM EDT | 115.00 | 2.20 | 2.14 | 2.38 | -0.72 | -24.66% | 145 | 2,283 | 41.85% |
| DASH240517C00116000 | 2024-05-10 3:44PM EDT | 116.00 | 1.73 | 1.49 | 1.82 | -0.65 | -27.31% | 83 | 184 | 39.89% |
| DASH240517C00117000 | 2024-05-10 3:56PM EDT | 117.00 | 1.30 | 1.20 | 1.40 | -0.61 | -31.94% | 155 | 398 | 39.16% |
| DASH240517C00118000 | 2024-05-10 3:52PM EDT | 118.00 | 0.88 | 0.73 | 1.18 | -0.58 | -39.73% | 53 | 227 | 41.02% |
| DASH240517C00119000 | 2024-05-10 3:09PM EDT | 119.00 | 0.59 | 0.22 | 0.92 | -0.61 | -50.83% | 33 | 23 | 41.16% |
| DASH240517C00120000 | 2024-05-10 3:52PM EDT | 120.00 | 0.43 | 0.29 | 0.63 | -0.48 | -52.75% | 3,408 | 754 | 39.40% |
| DASH240517C00121000 | 2024-05-10 3:55PM EDT | 121.00 | 0.35 | 0.17 | 1.67 | -0.38 | -52.05% | 103 | 110 | 50.83% |
| DASH240517C00122000 | 2024-05-10 11:42AM EDT | 122.00 | 0.21 | 0.01 | 0.56 | -0.28 | -57.14% | 9 | 133 | 46.19% |
| DASH240517C00123000 | 2024-05-09 10:30AM EDT | 123.00 | 0.17 | 0.01 | 0.35 | -0.03 | -15.00% | 1 | 179 | 43.56% |
| DASH240517C00124000 | 2024-05-10 3:41PM EDT | 124.00 | 0.09 | 0.01 | 0.29 | -0.22 | -70.97% | 19 | 131 | 44.82% |
| DASH240517C00125000 | 2024-05-10 11:42AM EDT | 125.00 | 0.09 | 0.00 | 0.30 | -0.11 | -55.00% | 9 | 10,603 | 48.63% |
| DASH240517C00126000 | 2024-05-08 10:48AM EDT | 126.00 | 0.12 | 0.02 | 0.22 | 0.00 | - | 2 | 78 | 48.34% |
| DASH240517C00127000 | 2024-05-07 2:18PM EDT | 127.00 | 0.16 | 0.00 | 0.46 | 0.00 | - | 6 | 78 | 51.95% |
| DASH240517C00128000 | 2024-05-08 12:43PM EDT | 128.00 | 0.08 | 0.00 | 0.39 | 0.00 | - | 4 | 146 | 53.13% |
| DASH240517C00129000 | 2024-05-06 3:45PM EDT | 129.00 | 0.22 | 0.00 | 0.39 | 0.00 | - | 10 | 52 | 56.06% |
| DASH240517C00130000 | 2024-05-10 3:10PM EDT | 130.00 | 0.04 | 0.00 | 0.18 | +0.03 | +300.00% | 23 | 5,410 | 51.17% |
| DASH240517C00131000 | 2024-05-08 12:44PM EDT | 131.00 | 0.07 | 0.00 | 0.58 | 0.00 | - | 59 | 142 | 67.19% |
| DASH240517C00132000 | 2024-05-08 12:44PM EDT | 132.00 | 0.07 | 0.00 | 0.26 | 0.00 | - | 15 | 44 | 59.86% |
| DASH240517C00133000 | 2024-05-09 1:13PM EDT | 133.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 31 | 160 | 55.08% |
| DASH240517C00134000 | 2024-05-08 12:38PM EDT | 134.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 1 | 37 | 61.72% |
| DASH240517C00135000 | 2024-05-08 10:41AM EDT | 135.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 4,622 | 53.13% |
| DASH240517C00136000 | 2024-05-09 9:40AM EDT | 136.00 | 0.05 | 0.00 | 0.89 | 0.00 | - | 2 | 44 | 89.45% |
| DASH240517C00137000 | 2024-05-02 9:42AM EDT | 137.00 | 0.20 | 0.00 | 0.41 | 0.00 | - | 1 | 21 | 78.71% |
| DASH240517C00138000 | 2024-05-03 2:11PM EDT | 138.00 | 0.64 | 0.00 | 0.40 | 0.00 | - | 1 | 23 | 80.86% |
| DASH240517C00139000 | 2024-05-01 3:53PM EDT | 139.00 | 3.30 | 0.00 | 0.39 | 0.00 | - | 2 | 26 | 83.01% |
| DASH240517C00140000 | 2024-05-10 11:14AM EDT | 140.00 | 0.08 | 0.00 | 0.05 | +0.04 | +100.00% | 250 | 7,957 | 63.28% |
| DASH240517C00141000 | 2024-05-01 1:37PM EDT | 141.00 | 2.88 | 0.00 | 0.38 | 0.00 | - | 1 | 81 | 87.50% |
| DASH240517C00145000 | 2024-05-09 2:04PM EDT | 145.00 | 0.07 | 0.00 | 0.33 | 0.00 | - | 106 | 6,479 | 94.73% |
| DASH240517C00150000 | 2024-05-09 2:07PM EDT | 150.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | 10 | 3,858 | 80.47% |
| DASH240517C00155000 | 2024-05-10 11:41AM EDT | 155.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 4,407 | 90.63% |
| DASH240517C00160000 | 2024-05-10 10:11AM EDT | 160.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 5 | 190 | 96.88% |
| DASH240517C00165000 | 2024-05-09 10:52AM EDT | 165.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 10 | 89 | 136.72% |
| DASH240517C00170000 | 2024-05-10 3:15PM EDT | 170.00 | 0.18 | 0.00 | 0.17 | +0.17 | +1,700.00% | 1 | 69 | 132.81% |
| DASH240517C00175000 | 2024-05-10 3:24PM EDT | 175.00 | 0.03 | 0.00 | 0.03 | -0.21 | -87.50% | 2 | 47 | 117.19% |
| DASH240517C00180000 | 2024-05-01 3:16PM EDT | 180.00 | 0.15 | 0.00 | 0.07 | 0.00 | - | 2 | 233 | 134.38% |
| DASH240517C00185000 | 2024-04-11 2:02PM EDT | 185.00 | 0.50 | 0.00 | 0.01 | 0.00 | - | 5 | 55 | 118.75% |
| DASH240517C00190000 | 2024-04-15 11:06AM EDT | 190.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 135.94% |
| DASH240517C00195000 | 2024-04-02 3:36PM EDT | 195.00 | 0.36 | 0.00 | 0.46 | 0.00 | - | 2 | 3 | 195.12% |
| DASH240517C00200000 | 2024-04-11 1:56PM EDT | 200.00 | 0.31 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 148.44% |
| DASH240517C00210000 | 2024-05-02 9:37AM EDT | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,165 | 154.69% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DASH240517P00040000 | 2024-04-29 2:30PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 128 | 262.50% |
| DASH240517P00045000 | 2024-02-23 3:37PM EDT | 45.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 4 | 622 | 334.38% |
| DASH240517P00050000 | 2024-05-03 2:40PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 554 | 218.75% |
| DASH240517P00055000 | 2024-05-06 10:06AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 54 | 196.88% |
| DASH240517P00060000 | 2024-05-07 10:25AM EDT | 60.00 | 0.55 | 0.00 | 0.94 | 0.00 | - | 2 | 1,369 | 286.91% |
| DASH240517P00065000 | 2024-05-03 10:08AM EDT | 65.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 1,199 | 165.63% |
| DASH240517P00070000 | 2024-05-06 2:41PM EDT | 70.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 1,132 | 151.56% |
| DASH240517P00075000 | 2024-05-02 3:41PM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 125 | 1,154 | 177.54% |
| DASH240517P00080000 | 2024-05-06 11:16AM EDT | 80.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 13 | 930 | 130.08% |
| DASH240517P00085000 | 2024-05-10 3:58PM EDT | 85.00 | 0.04 | 0.01 | 0.06 | +0.03 | +300.00% | 68 | 505 | 98.44% |
| DASH240517P00090000 | 2024-05-10 3:58PM EDT | 90.00 | 0.06 | 0.00 | 0.06 | +0.01 | +20.00% | 12 | 1,005 | 79.69% |
| DASH240517P00095000 | 2024-05-08 12:26PM EDT | 95.00 | 0.10 | 0.07 | 0.30 | 0.00 | - | 99 | 738 | 84.77% |
| DASH240517P00100000 | 2024-05-10 2:20PM EDT | 100.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 3 | 1,660 | 62.31% |
| DASH240517P00101000 | 2024-05-06 9:32AM EDT | 101.00 | 0.34 | 0.00 | 1.25 | 0.00 | - | - | 10 | 82.72% |
| DASH240517P00102000 | 2024-05-10 3:46PM EDT | 102.00 | 0.10 | 0.09 | 0.41 | -0.23 | -69.70% | 21 | 1 | 61.62% |
| DASH240517P00103000 | 2024-05-08 10:42AM EDT | 103.00 | 0.62 | 0.12 | 0.37 | 0.00 | - | - | 2 | 57.32% |
| DASH240517P00104000 | 2024-05-10 3:44PM EDT | 104.00 | 0.20 | 0.02 | 0.31 | -0.11 | -35.48% | 1,197 | 3 | 56.45% |
| DASH240517P00105000 | 2024-05-10 3:45PM EDT | 105.00 | 0.16 | 0.08 | 0.32 | -0.06 | -27.27% | 522 | 2,865 | 52.73% |
| DASH240517P00106000 | 2024-05-10 3:54PM EDT | 106.00 | 0.35 | 0.15 | 0.39 | +0.15 | +75.00% | 694 | 16 | 51.22% |
| DASH240517P00107000 | 2024-05-10 3:50PM EDT | 107.00 | 0.39 | 0.15 | 0.45 | +0.17 | +77.27% | 33 | 22 | 48.88% |
| DASH240517P00108000 | 2024-05-10 3:50PM EDT | 108.00 | 0.51 | 0.39 | 0.76 | +0.17 | +50.00% | 633 | 192 | 53.13% |
| DASH240517P00109000 | 2024-05-10 3:59PM EDT | 109.00 | 0.63 | 0.44 | 0.63 | +0.23 | +57.50% | 49 | 6 | 44.68% |
| DASH240517P00110000 | 2024-05-10 3:47PM EDT | 110.00 | 0.75 | 0.60 | 0.84 | +0.25 | +50.00% | 501 | 797 | 44.63% |
| DASH240517P00111000 | 2024-05-10 3:43PM EDT | 111.00 | 0.84 | 0.77 | 1.02 | +0.14 | +20.00% | 45 | 407 | 42.97% |
| DASH240517P00112000 | 2024-05-10 3:37PM EDT | 112.00 | 1.09 | 1.01 | 1.30 | -0.17 | -13.49% | 23 | 258 | 42.48% |
| DASH240517P00113000 | 2024-05-10 3:58PM EDT | 113.00 | 1.43 | 1.37 | 1.56 | +0.30 | +26.55% | 67 | 357 | 40.63% |
| DASH240517P00114000 | 2024-05-10 3:25PM EDT | 114.00 | 1.77 | 1.71 | 1.92 | +0.36 | +25.53% | 141 | 228 | 39.58% |
| DASH240517P00115000 | 2024-05-10 3:35PM EDT | 115.00 | 2.18 | 2.14 | 2.35 | +0.46 | +26.74% | 162 | 3,994 | 38.62% |
| DASH240517P00116000 | 2024-05-10 3:00PM EDT | 116.00 | 2.74 | 2.62 | 2.80 | +0.53 | +23.98% | 61 | 132 | 36.77% |
| DASH240517P00117000 | 2024-05-10 3:37PM EDT | 117.00 | 3.52 | 2.84 | 3.55 | +0.52 | +17.33% | 341 | 160 | 38.99% |
| DASH240517P00118000 | 2024-05-10 3:21PM EDT | 118.00 | 4.11 | 3.75 | 4.25 | +0.39 | +10.48% | 44 | 82 | 39.26% |
| DASH240517P00119000 | 2024-05-10 2:00PM EDT | 119.00 | 5.10 | 4.50 | 5.00 | -1.15 | -18.40% | 41 | 54 | 39.45% |
| DASH240517P00120000 | 2024-05-10 2:54PM EDT | 120.00 | 5.68 | 5.15 | 5.85 | +0.78 | +15.92% | 49 | 2,370 | 40.87% |
| DASH240517P00121000 | 2024-05-06 3:30PM EDT | 121.00 | 5.20 | 5.20 | 6.60 | 0.00 | - | 11 | 80 | 38.72% |
| DASH240517P00122000 | 2024-05-10 10:15AM EDT | 122.00 | 6.60 | 5.55 | 9.10 | +0.69 | +11.68% | 1 | 114 | 77.20% |
| DASH240517P00123000 | 2024-05-06 2:21PM EDT | 123.00 | 7.00 | 6.60 | 9.45 | 0.00 | - | 2 | 171 | 68.41% |
| DASH240517P00124000 | 2024-05-08 12:17PM EDT | 124.00 | 13.81 | 7.60 | 10.35 | 0.00 | - | 1 | 6 | 70.56% |
| DASH240517P00125000 | 2024-05-09 10:48AM EDT | 125.00 | 9.97 | 8.65 | 11.95 | -0.93 | -8.53% | 1 | 1,666 | 88.48% |
| DASH240517P00126000 | 2024-05-08 2:59PM EDT | 126.00 | 13.50 | 9.45 | 13.15 | 0.00 | - | 184 | 10 | 97.31% |
| DASH240517P00127000 | 2024-05-08 3:10PM EDT | 127.00 | 13.50 | 11.00 | 13.80 | 0.00 | - | 490 | 15 | 52.44% |
| DASH240517P00128000 | 2024-05-08 3:10PM EDT | 128.00 | 14.50 | 11.70 | 14.90 | 0.00 | - | 232 | 7 | 100.49% |
| DASH240517P00129000 | 2024-05-08 3:10PM EDT | 129.00 | 15.60 | 12.45 | 16.15 | 0.00 | - | 217 | 5 | 52.54% |
| DASH240517P00130000 | 2024-05-08 3:20PM EDT | 130.00 | 17.15 | 13.10 | 17.45 | 0.00 | - | 8,478 | 43 | 53.32% |
| DASH240517P00131000 | 2024-05-08 2:32PM EDT | 131.00 | 18.75 | 14.55 | 18.10 | 0.00 | - | 4,500 | 0 | 59.77% |
| DASH240517P00132000 | 2024-05-01 3:00PM EDT | 132.00 | 7.60 | 15.50 | 19.10 | 0.00 | - | 1 | 1 | 60.74% |
| DASH240517P00133000 | 2024-05-01 11:34AM EDT | 133.00 | 9.92 | 16.60 | 20.05 | 0.00 | - | 5 | 2 | 65.23% |
| DASH240517P00134000 | 2024-04-30 11:32AM EDT | 134.00 | 8.80 | 17.45 | 21.10 | 0.00 | - | 13 | 0 | 63.67% |
| DASH240517P00135000 | 2024-05-03 11:05AM EDT | 135.00 | 20.20 | 18.55 | 21.95 | 0.00 | - | 2 | 2 | 63.67% |
| DASH240517P00137000 | 2024-05-06 11:50AM EDT | 137.00 | 21.05 | 20.40 | 24.00 | 0.00 | - | - | 0 | 60.94% |
| DASH240517P00139000 | 2024-04-26 10:20AM EDT | 139.00 | 12.60 | 22.50 | 26.10 | 0.00 | - | 1 | 1 | 78.32% |
| DASH240517P00140000 | 2024-05-09 3:02PM EDT | 140.00 | 23.70 | 24.00 | 27.00 | 0.00 | - | 16 | 11 | 95.21% |
| DASH240517P00145000 | 2024-04-25 10:45AM EDT | 145.00 | 20.80 | 29.00 | 31.90 | 0.00 | - | 1 | 2 | 104.79% |
| DASH240517P00150000 | 2024-05-08 3:37PM EDT | 150.00 | 37.21 | 33.75 | 37.10 | 0.00 | - | 2 | 4 | 114.84% |
| DASH240517P00155000 | 2024-05-08 3:37PM EDT | 155.00 | 42.22 | 38.85 | 42.10 | 0.00 | - | 2 | 0 | 129.88% |
| DASH240517P00160000 | 2024-04-17 2:32PM EDT | 160.00 | 29.09 | 43.90 | 47.10 | 0.00 | - | 25 | 0 | 142.58% |
| DASH240517P00165000 | 2024-04-17 2:33PM EDT | 165.00 | 33.70 | 49.20 | 52.10 | 0.00 | - | 25 | 0 | 163.48% |
| DASH240517P00170000 | 2024-03-27 10:01AM EDT | 170.00 | 31.00 | 38.55 | 39.90 | 0.00 | - | 30 | 15 | 0.00% |
© 2024 Yahoo. All rights reserved.