DoorDash, Inc. (DASH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DASH240503C00070000 | 2024-04-29 9:41AM EDT | 70.00 | 62.73 | 60.35 | 63.80 | 0.00 | - | 15 | 15 | 383.59% |
| DASH240503C00090000 | 2024-04-25 9:31AM EDT | 90.00 | 35.51 | 41.40 | 43.65 | 0.00 | - | 6 | 6 | 242.48% |
| DASH240503C00095000 | 2024-04-26 11:46AM EDT | 95.00 | 36.66 | 35.80 | 38.90 | 0.00 | - | 1 | 3 | 229.79% |
| DASH240503C00117000 | 2024-04-19 12:10PM EDT | 117.00 | 12.50 | 16.40 | 17.15 | 0.00 | - | 1 | 1 | 106.35% |
| DASH240503C00118000 | 2024-04-19 1:02PM EDT | 118.00 | 11.80 | 15.60 | 16.30 | 0.00 | - | 1 | 1 | 107.32% |
| DASH240503C00120000 | 2024-04-29 9:30AM EDT | 120.00 | 13.81 | 14.10 | 14.70 | 0.00 | - | 1 | 3 | 110.01% |
| DASH240503C00121000 | 2024-04-22 12:45PM EDT | 121.00 | 10.20 | 13.35 | 13.85 | 0.00 | - | 2 | 3 | 109.67% |
| DASH240503C00122000 | 2024-04-30 10:03AM EDT | 122.00 | 12.70 | 12.65 | 13.05 | +2.95 | +30.26% | 2 | 45 | 110.06% |
| DASH240503C00123000 | 2024-04-25 3:12PM EDT | 123.00 | 9.29 | 11.85 | 12.30 | 0.00 | - | 40 | 79 | 109.28% |
| DASH240503C00124000 | 2024-04-29 3:00PM EDT | 124.00 | 10.70 | 11.10 | 11.65 | 0.00 | - | 2 | 34 | 109.72% |
| DASH240503C00125000 | 2024-04-26 3:59PM EDT | 125.00 | 10.60 | 10.55 | 10.95 | 0.00 | - | 35 | 88 | 111.23% |
| DASH240503C00126000 | 2024-04-26 3:45PM EDT | 126.00 | 9.99 | 9.95 | 10.30 | 0.00 | - | 9 | 64 | 112.11% |
| DASH240503C00127000 | 2024-04-26 3:55PM EDT | 127.00 | 9.45 | 9.25 | 9.65 | 0.00 | - | 81 | 1,220 | 111.45% |
| DASH240503C00128000 | 2024-04-26 3:29PM EDT | 128.00 | 9.10 | 8.65 | 9.05 | 0.00 | - | 23 | 136 | 111.77% |
| DASH240503C00129000 | 2024-04-30 9:38AM EDT | 129.00 | 7.10 | 8.05 | 8.55 | -1.63 | -18.67% | 100 | 185 | 112.55% |
| DASH240503C00130000 | 2024-04-30 10:06AM EDT | 130.00 | 7.63 | 7.50 | 7.90 | +0.73 | +10.58% | 8 | 381 | 111.87% |
| DASH240503C00131000 | 2024-04-29 3:52PM EDT | 131.00 | 6.71 | 6.95 | 7.30 | 0.00 | - | 20 | 294 | 111.23% |
| DASH240503C00132000 | 2024-04-30 10:03AM EDT | 132.00 | 6.57 | 6.45 | 6.75 | +0.42 | +6.83% | 2 | 397 | 110.99% |
| DASH240503C00133000 | 2024-04-29 3:06PM EDT | 133.00 | 5.45 | 5.90 | 6.25 | 0.00 | - | 25 | 275 | 110.33% |
| DASH240503C00134000 | 2024-04-29 1:03PM EDT | 134.00 | 5.80 | 5.45 | 5.80 | 0.00 | - | 8 | 187 | 110.55% |
| DASH240503C00135000 | 2024-04-30 9:57AM EDT | 135.00 | 5.03 | 4.90 | 5.20 | +0.43 | +9.35% | 2 | 361 | 108.01% |
| DASH240503C00136000 | 2024-04-29 3:00PM EDT | 136.00 | 4.40 | 4.60 | 4.95 | 0.00 | - | 25 | 80 | 110.47% |
| DASH240503C00137000 | 2024-04-29 12:45PM EDT | 137.00 | 4.60 | 4.20 | 4.50 | 0.00 | - | 20 | 98 | 109.77% |
| DASH240503C00138000 | 2024-04-30 9:32AM EDT | 138.00 | 3.55 | 3.80 | 4.10 | +0.05 | +1.43% | 1 | 169 | 109.06% |
| DASH240503C00139000 | 2024-04-30 9:44AM EDT | 139.00 | 3.55 | 3.45 | 3.75 | +0.33 | +10.25% | 2 | 113 | 108.84% |
| DASH240503C00140000 | 2024-04-30 9:33AM EDT | 140.00 | 2.06 | 3.10 | 3.40 | -0.99 | -32.46% | 2 | 232 | 108.15% |
| DASH240503C00141000 | 2024-04-29 3:01PM EDT | 141.00 | 2.64 | 2.84 | 3.10 | 0.00 | - | 19 | 180 | 108.40% |
| DASH240503C00142000 | 2024-04-29 1:17PM EDT | 142.00 | 2.87 | 2.57 | 2.78 | 0.00 | - | 3 | 71 | 107.91% |
| DASH240503C00143000 | 2024-04-29 3:01PM EDT | 143.00 | 2.14 | 2.30 | 2.51 | 0.00 | - | 2 | 12 | 107.47% |
| DASH240503C00144000 | 2024-04-30 9:50AM EDT | 144.00 | 1.91 | 2.03 | 2.25 | -0.06 | -3.05% | 1 | 195 | 106.69% |
| DASH240503C00145000 | 2024-04-30 9:55AM EDT | 145.00 | 1.80 | 1.82 | 2.03 | +0.14 | +8.43% | 10 | 73 | 106.59% |
| DASH240503C00146000 | 2024-04-29 11:19AM EDT | 146.00 | 2.04 | 1.65 | 1.81 | 0.00 | - | 6 | 46 | 106.54% |
| DASH240503C00147000 | 2024-04-29 3:15PM EDT | 147.00 | 1.29 | 1.43 | 1.60 | 0.00 | - | 9 | 76 | 105.57% |
| DASH240503C00148000 | 2024-04-30 10:05AM EDT | 148.00 | 1.32 | 1.30 | 1.45 | -0.32 | -19.51% | 5 | 85 | 106.06% |
| DASH240503C00149000 | 2024-04-30 9:40AM EDT | 149.00 | 1.02 | 1.12 | 1.26 | -0.07 | -6.42% | 2 | 81 | 104.93% |
| DASH240503C00150000 | 2024-04-29 3:29PM EDT | 150.00 | 0.96 | 1.03 | 1.15 | 0.00 | - | 68 | 176 | 105.86% |
| DASH240503C00152500 | 2024-04-29 1:28PM EDT | 152.50 | 0.92 | 0.77 | 0.85 | 0.00 | - | 25 | 72 | 105.76% |
| DASH240503C00155000 | 2024-04-30 9:30AM EDT | 155.00 | 0.51 | 0.56 | 0.63 | -0.01 | -1.92% | 12 | 130 | 105.66% |
| DASH240503C00157500 | 2024-04-30 9:59AM EDT | 157.50 | 0.43 | 0.42 | 0.47 | -0.12 | -21.82% | 3 | 321 | 106.35% |
| DASH240503C00160000 | 2024-04-30 9:30AM EDT | 160.00 | 0.29 | 0.29 | 0.36 | -0.04 | -12.12% | 10 | 60 | 106.54% |
| DASH240503C00165000 | 2024-04-29 12:49PM EDT | 165.00 | 0.20 | 0.06 | 0.55 | 0.00 | - | 44 | 47 | 118.75% |
| DASH240503C00170000 | 2024-04-01 3:01PM EDT | 170.00 | 1.00 | 0.03 | 0.15 | 0.00 | - | - | 5 | 108.20% |
| DASH240503C00175000 | 2024-04-30 9:42AM EDT | 175.00 | 0.07 | 0.01 | 0.15 | -0.06 | -46.15% | 4 | 26 | 117.19% |
| DASH240503C00180000 | 2024-04-25 2:06PM EDT | 180.00 | 0.10 | 0.00 | 0.64 | 0.00 | - | 4 | 8 | 156.84% |
| DASH240503C00185000 | 2024-04-29 11:21AM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 48 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DASH240503P00070000 | 2024-04-22 11:08AM EDT | 70.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 3 | 265.63% |
| DASH240503P00075000 | 2024-04-25 11:26AM EDT | 75.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | - | 11 | 245.31% |
| DASH240503P00080000 | 2024-04-24 11:54AM EDT | 80.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 4 | 247.27% |
| DASH240503P00084000 | 2024-04-22 11:58AM EDT | 84.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | - | 3 | 226.17% |
| DASH240503P00085000 | 2024-04-11 3:57PM EDT | 85.00 | 0.69 | 0.00 | 0.26 | 0.00 | - | - | 10 | 199.80% |
| DASH240503P00090000 | 2024-04-29 12:55PM EDT | 90.00 | 0.12 | 0.05 | 0.50 | 0.00 | - | 14 | 34 | 199.61% |
| DASH240503P00095000 | 2024-04-29 2:05PM EDT | 95.00 | 0.17 | 0.04 | 0.15 | 0.00 | - | 1 | 42 | 148.44% |
| DASH240503P00098000 | 2024-04-26 12:23PM EDT | 98.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| DASH240503P00100000 | 2024-04-29 3:55PM EDT | 100.00 | 0.21 | 0.18 | 0.46 | 0.00 | - | 58 | 170 | 157.03% |
| DASH240503P00101000 | 2024-04-29 3:33PM EDT | 101.00 | 0.23 | 0.10 | 0.60 | 0.00 | - | 6 | 52 | 155.08% |
| DASH240503P00102000 | 2024-04-22 11:41AM EDT | 102.00 | 0.97 | 0.12 | 0.57 | 0.00 | - | - | 209 | 150.00% |
| DASH240503P00104000 | 2024-04-29 3:10PM EDT | 104.00 | 0.33 | 0.01 | 0.65 | 0.00 | - | 5 | 9 | 139.55% |
| DASH240503P00105000 | 2024-04-29 3:43PM EDT | 105.00 | 0.42 | 0.17 | 0.53 | 0.00 | - | 21 | 106 | 136.62% |
| DASH240503P00106000 | 2024-04-29 3:58PM EDT | 106.00 | 0.41 | 0.38 | 0.46 | 0.00 | - | 85 | 97 | 137.31% |
| DASH240503P00107000 | 2024-04-29 3:00PM EDT | 107.00 | 0.52 | 0.22 | 0.48 | 0.00 | - | 2 | 4 | 127.54% |
| DASH240503P00108000 | 2024-04-29 10:20AM EDT | 108.00 | 0.58 | 0.47 | 0.55 | 0.00 | - | 2 | 3 | 133.69% |
| DASH240503P00109000 | 2024-04-29 10:59AM EDT | 109.00 | 0.61 | 0.52 | 0.61 | 0.00 | - | 2 | 7 | 132.03% |
| DASH240503P00110000 | 2024-04-29 3:29PM EDT | 110.00 | 0.75 | 0.61 | 0.67 | 0.00 | - | 58 | 85 | 131.25% |
| DASH240503P00112000 | 2024-04-30 9:30AM EDT | 112.00 | 0.94 | 0.77 | 0.88 | +0.13 | +16.05% | 2 | 106 | 129.98% |
| DASH240503P00113000 | 2024-04-29 12:13PM EDT | 113.00 | 0.94 | 0.86 | 1.02 | 0.00 | - | 23 | 181 | 129.64% |
| DASH240503P00114000 | 2024-04-30 10:01AM EDT | 114.00 | 1.03 | 0.89 | 1.10 | -0.16 | -13.45% | 1 | 34 | 126.56% |
| DASH240503P00115000 | 2024-04-29 2:18PM EDT | 115.00 | 1.19 | 1.00 | 1.22 | 0.00 | - | 10 | 58 | 125.49% |
| DASH240503P00116000 | 2024-04-29 11:59AM EDT | 116.00 | 1.32 | 1.19 | 1.39 | 0.00 | - | 7 | 181 | 126.22% |
| DASH240503P00117000 | 2024-04-30 10:05AM EDT | 117.00 | 1.47 | 1.32 | 1.51 | -0.31 | -17.42% | 5 | 28 | 124.66% |
| DASH240503P00118000 | 2024-04-30 9:52AM EDT | 118.00 | 1.73 | 1.37 | 1.68 | -0.16 | -8.47% | 7 | 39 | 122.31% |
| DASH240503P00119000 | 2024-04-29 3:37PM EDT | 119.00 | 1.95 | 1.74 | 2.01 | -0.07 | -3.47% | 2 | 1,391 | 126.37% |
| DASH240503P00120000 | 2024-04-30 9:52AM EDT | 120.00 | 2.16 | 1.95 | 2.08 | -0.06 | -2.70% | 14 | 627 | 124.02% |
| DASH240503P00121000 | 2024-04-29 3:42PM EDT | 121.00 | 2.55 | 2.10 | 2.31 | 0.00 | - | 31 | 40 | 122.66% |
| DASH240503P00122000 | 2024-04-30 9:59AM EDT | 122.00 | 2.58 | 2.40 | 2.57 | -0.08 | -3.01% | 3 | 305 | 123.05% |
| DASH240503P00123000 | 2024-04-29 3:01PM EDT | 123.00 | 3.11 | 2.68 | 2.85 | 0.00 | - | 6 | 124 | 122.95% |
| DASH240503P00124000 | 2024-04-29 2:56PM EDT | 124.00 | 3.30 | 2.96 | 3.15 | 0.00 | - | 8 | 170 | 122.61% |
| DASH240503P00125000 | 2024-04-29 3:46PM EDT | 125.00 | 3.78 | 3.30 | 3.50 | 0.00 | - | 39 | 568 | 122.95% |
| DASH240503P00126000 | 2024-04-29 2:03PM EDT | 126.00 | 3.85 | 3.55 | 3.80 | 0.00 | - | 6 | 110 | 121.39% |
| DASH240503P00127000 | 2024-04-29 3:54PM EDT | 127.00 | 5.80 | 3.95 | 4.20 | +1.45 | +33.33% | 1 | 287 | 121.92% |
| DASH240503P00128000 | 2024-04-30 9:40AM EDT | 128.00 | 5.10 | 4.30 | 4.60 | +0.45 | +9.68% | 1 | 263 | 121.53% |
| DASH240503P00129000 | 2024-04-29 2:28PM EDT | 129.00 | 6.20 | 4.70 | 5.05 | +1.10 | +21.57% | 1 | 63 | 121.61% |
| DASH240503P00130000 | 2024-04-30 10:06AM EDT | 130.00 | 5.29 | 5.10 | 5.40 | -0.53 | -9.11% | 5 | 180 | 120.31% |
| DASH240503P00131000 | 2024-04-29 3:52PM EDT | 131.00 | 6.29 | 5.60 | 5.85 | 0.00 | - | 19 | 170 | 120.46% |
| DASH240503P00132000 | 2024-04-30 10:03AM EDT | 132.00 | 6.28 | 6.05 | 6.35 | -0.17 | -2.64% | 33 | 740 | 120.17% |
| DASH240503P00133000 | 2024-04-29 3:06PM EDT | 133.00 | 7.60 | 6.60 | 6.85 | 0.00 | - | 34 | 278 | 120.34% |
| DASH240503P00134000 | 2024-04-29 12:09PM EDT | 134.00 | 7.10 | 7.10 | 7.40 | 0.00 | - | 3 | 71 | 120.07% |
| DASH240503P00135000 | 2024-04-29 3:06PM EDT | 135.00 | 8.80 | 7.60 | 7.95 | 0.00 | - | 4 | 274 | 119.41% |
| DASH240503P00136000 | 2024-04-29 10:37AM EDT | 136.00 | 7.90 | 8.20 | 8.55 | 0.00 | - | 3 | 104 | 119.65% |
| DASH240503P00137000 | 2024-04-26 10:00AM EDT | 137.00 | 11.15 | 8.80 | 9.10 | 0.00 | - | 1 | 26 | 119.04% |
| DASH240503P00138000 | 2024-04-29 2:32PM EDT | 138.00 | 10.15 | 9.45 | 9.85 | 0.00 | - | 17 | 276 | 120.31% |
| DASH240503P00139000 | 2024-04-29 2:32PM EDT | 139.00 | 10.80 | 10.05 | 10.40 | 0.00 | - | 2 | 5 | 118.87% |
| DASH240503P00140000 | 2024-04-29 3:34PM EDT | 140.00 | 11.80 | 10.75 | 11.10 | 0.00 | - | 200 | 422 | 119.39% |
| DASH240503P00141000 | 2024-04-10 2:15PM EDT | 141.00 | 10.15 | 11.35 | 12.30 | 0.00 | - | 2 | 6 | 123.39% |
| DASH240503P00142000 | 2024-04-29 3:54PM EDT | 142.00 | 12.80 | 12.05 | 12.50 | 0.00 | - | 21 | 27 | 118.21% |
| DASH240503P00143000 | 2024-04-29 3:50PM EDT | 143.00 | 13.85 | 12.80 | 13.20 | 0.00 | - | 3 | 7 | 118.02% |
| DASH240503P00144000 | 2024-04-26 11:55AM EDT | 144.00 | 14.55 | 13.45 | 14.00 | 0.00 | - | 1 | 1 | 117.43% |
| DASH240503P00145000 | 2024-04-10 1:01PM EDT | 145.00 | 12.35 | 14.35 | 14.80 | 0.00 | - | - | 1 | 119.19% |
| DASH240503P00150000 | 2024-04-18 11:05AM EDT | 150.00 | 19.31 | 18.00 | 19.00 | 0.00 | - | 2 | 22 | 115.14% |
| DASH240503P00155000 | 2024-04-24 12:27PM EDT | 155.00 | 27.10 | 22.70 | 24.15 | 0.00 | - | 4 | 4 | 132.18% |
© 2024 Yahoo. All rights reserved.