DoorDash, Inc. (DASH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DASH240614C00096000 | 2024-06-07 3:11PM EDT | 96.00 | 18.56 | 17.00 | 18.85 | 0.00 | - | 10 | 10 | 125.00% |
| DASH240614C00098000 | 2024-06-11 11:32AM EDT | 98.00 | 14.00 | 14.95 | 16.85 | 0.00 | - | 3 | 3 | 107.81% |
| DASH240614C00099000 | 2024-06-06 3:05PM EDT | 99.00 | 15.00 | 14.00 | 15.45 | 0.00 | - | 3 | 3 | 154.10% |
| DASH240614C00100000 | 2024-05-31 10:32AM EDT | 100.00 | 7.35 | 13.40 | 14.30 | 0.00 | - | 3 | 8 | 85.16% |
| DASH240614C00102000 | 2024-05-31 1:23PM EDT | 102.00 | 7.85 | 11.25 | 13.75 | 0.00 | - | 20 | 0 | 132.42% |
| DASH240614C00103000 | 2024-06-05 10:16AM EDT | 103.00 | 10.70 | 10.20 | 11.40 | 0.00 | - | 2 | 16 | 118.16% |
| DASH240614C00104000 | 2024-06-06 3:27PM EDT | 104.00 | 10.55 | 9.35 | 10.30 | 0.00 | - | 9 | 16 | 56.25% |
| DASH240614C00105000 | 2024-06-10 1:42PM EDT | 105.00 | 7.90 | 8.15 | 9.20 | 0.00 | - | 2 | 31 | 89.84% |
| DASH240614C00106000 | 2024-06-10 12:51PM EDT | 106.00 | 5.95 | 7.20 | 8.45 | 0.00 | - | 2 | 39 | 95.90% |
| DASH240614C00107000 | 2024-06-10 1:02PM EDT | 107.00 | 5.20 | 6.40 | 7.35 | 0.00 | - | 28 | 300 | 82.42% |
| DASH240614C00108000 | 2024-06-06 2:33PM EDT | 108.00 | 6.59 | 5.30 | 6.70 | 0.00 | - | 2 | 27 | 54.10% |
| DASH240614C00109000 | 2024-06-12 9:51AM EDT | 109.00 | 4.45 | 4.60 | 5.60 | 0.00 | - | 20 | 72 | 52.93% |
| DASH240614C00110000 | 2024-06-12 2:44PM EDT | 110.00 | 4.95 | 3.60 | 4.80 | 0.00 | - | 6 | 55 | 73.97% |
| DASH240614C00111000 | 2024-06-13 10:37AM EDT | 111.00 | 3.30 | 2.78 | 3.45 | -0.70 | -17.50% | 12 | 178 | 51.07% |
| DASH240614C00112000 | 2024-06-13 12:03PM EDT | 112.00 | 1.62 | 2.13 | 2.31 | -1.72 | -51.50% | 10 | 110 | 36.04% |
| DASH240614C00113000 | 2024-06-13 12:15PM EDT | 113.00 | 1.34 | 1.32 | 1.60 | -1.27 | -48.66% | 40 | 267 | 34.52% |
| DASH240614C00114000 | 2024-06-13 12:26PM EDT | 114.00 | 0.78 | 0.93 | 1.01 | -1.19 | -60.41% | 8 | 394 | 32.91% |
| DASH240614C00115000 | 2024-06-13 10:59AM EDT | 115.00 | 0.45 | 0.50 | 0.60 | -0.92 | -67.15% | 123 | 3,206 | 32.47% |
| DASH240614C00116000 | 2024-06-13 11:03AM EDT | 116.00 | 0.22 | 0.25 | 0.32 | -0.48 | -68.57% | 41 | 148 | 31.93% |
| DASH240614C00117000 | 2024-06-13 10:30AM EDT | 117.00 | 0.31 | 0.13 | 0.19 | -0.22 | -41.51% | 15 | 998 | 33.50% |
| DASH240614C00118000 | 2024-06-13 10:58AM EDT | 118.00 | 0.07 | 0.05 | 0.11 | -0.33 | -82.50% | 2 | 528 | 34.96% |
| DASH240614C00119000 | 2024-06-12 3:49PM EDT | 119.00 | 0.24 | 0.03 | 0.09 | 0.00 | - | 14 | 77 | 39.26% |
| DASH240614C00120000 | 2024-06-12 3:23PM EDT | 120.00 | 0.04 | 0.01 | 0.07 | -0.08 | -66.67% | 2 | 771 | 42.58% |
| DASH240614C00121000 | 2024-06-10 2:35PM EDT | 121.00 | 0.13 | 0.01 | 0.51 | 0.00 | - | 127 | 162 | 64.26% |
| DASH240614C00122000 | 2024-06-12 3:25PM EDT | 122.00 | 0.04 | 0.01 | 0.73 | 0.00 | - | 7,765 | 7,799 | 77.54% |
| DASH240614C00123000 | 2024-06-07 3:18PM EDT | 123.00 | 0.21 | 0.01 | 0.75 | 0.00 | - | 20 | 35 | 84.57% |
| DASH240614C00124000 | 2024-06-11 1:46PM EDT | 124.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 57 | 60.16% |
| DASH240614C00125000 | 2024-06-10 10:02AM EDT | 125.00 | 0.04 | 0.01 | 0.64 | 0.00 | - | 1 | 105 | 92.97% |
| DASH240614C00126000 | 2024-06-07 2:50PM EDT | 126.00 | 0.23 | 0.02 | 0.75 | 0.00 | - | 1 | 12 | 103.03% |
| DASH240614C00127000 | 2024-06-13 11:33AM EDT | 127.00 | 0.03 | 0.02 | 0.20 | +0.01 | +50.00% | 5 | 19 | 83.20% |
| DASH240614C00128000 | 2024-05-21 12:55PM EDT | 128.00 | 0.39 | 0.01 | 0.75 | 0.00 | - | 2 | 2 | 114.06% |
| DASH240614C00129000 | 2024-06-12 3:09PM EDT | 129.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 7 | 5 | 119.73% |
| DASH240614C00130000 | 2024-06-11 1:17PM EDT | 130.00 | 0.04 | 0.01 | 0.18 | 0.00 | - | 2 | 78 | 94.92% |
| DASH240614C00131000 | 2024-05-21 11:58AM EDT | 131.00 | 0.26 | 0.01 | 0.75 | 0.00 | - | 2 | 8 | 130.47% |
| DASH240614C00132000 | 2024-06-13 9:41AM EDT | 132.00 | 0.03 | 0.01 | 0.10 | -0.09 | -75.00% | 2 | 28 | 95.31% |
| DASH240614C00134000 | 2024-05-09 2:46PM EDT | 134.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 133.59% |
| DASH240614C00135000 | 2024-05-31 10:12AM EDT | 135.00 | 0.20 | 0.01 | 0.76 | 0.00 | - | 1 | 4 | 151.37% |
| DASH240614C00136000 | 2024-06-12 10:35AM EDT | 136.00 | 0.01 | 0.01 | 0.76 | 0.00 | - | 10 | 10 | 156.45% |
| DASH240614C00137000 | 2024-06-13 11:27AM EDT | 137.00 | 0.02 | 0.01 | 0.75 | +0.01 | +100.00% | 13 | 6 | 160.74% |
| DASH240614C00140000 | 2024-05-30 1:21PM EDT | 140.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 174.61% |
| DASH240614C00141000 | 2024-05-14 3:33PM EDT | 141.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 179.10% |
| DASH240614C00155000 | 2024-05-10 2:37PM EDT | 155.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | - | 5 | 221.48% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DASH240614P00085000 | 2024-06-06 2:47PM EDT | 85.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 8 | 18 | 150.00% |
| DASH240614P00090000 | 2024-06-12 10:35AM EDT | 90.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 193 | 151.56% |
| DASH240614P00093000 | 2024-06-13 9:57AM EDT | 93.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 8 | 6 | 107.81% |
| DASH240614P00095000 | 2024-06-07 12:13PM EDT | 95.00 | 0.05 | 0.01 | 0.76 | 0.00 | - | 19 | 531 | 164.45% |
| DASH240614P00097000 | 2024-06-10 12:45PM EDT | 97.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 40 | 45 | 148.83% |
| DASH240614P00098000 | 2024-06-12 9:31AM EDT | 98.00 | 0.01 | 0.01 | 0.76 | 0.00 | - | 1 | 295 | 141.80% |
| DASH240614P00099000 | 2024-06-12 10:40AM EDT | 99.00 | 0.05 | 0.01 | 0.60 | 0.00 | - | 1 | 71 | 127.15% |
| DASH240614P00100000 | 2024-06-10 2:54PM EDT | 100.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 14 | 118 | 126.37% |
| DASH240614P00101000 | 2024-06-06 11:18AM EDT | 101.00 | 0.12 | 0.01 | 0.75 | 0.00 | - | 2 | 24 | 118.75% |
| DASH240614P00102000 | 2024-06-11 11:02AM EDT | 102.00 | 0.07 | 0.02 | 0.56 | 0.00 | - | 1 | 88 | 104.10% |
| DASH240614P00103000 | 2024-06-12 9:49AM EDT | 103.00 | 0.04 | 0.02 | 0.56 | 0.00 | - | 2 | 256 | 96.88% |
| DASH240614P00104000 | 2024-06-13 9:58AM EDT | 104.00 | 0.06 | 0.03 | 0.15 | 0.00 | - | 1 | 1,015 | 69.53% |
| DASH240614P00105000 | 2024-06-13 11:30AM EDT | 105.00 | 0.04 | 0.02 | 0.16 | -0.01 | -20.00% | 5 | 815 | 63.28% |
| DASH240614P00106000 | 2024-06-13 10:05AM EDT | 106.00 | 0.04 | 0.04 | 0.62 | -0.09 | -69.23% | 1 | 311 | 77.73% |
| DASH240614P00107000 | 2024-06-12 9:48AM EDT | 107.00 | 0.11 | 0.05 | 0.36 | 0.00 | - | 3 | 351 | 61.52% |
| DASH240614P00108000 | 2024-06-13 11:48AM EDT | 108.00 | 0.08 | 0.06 | 0.11 | -0.07 | -46.67% | 11 | 342 | 46.88% |
| DASH240614P00109000 | 2024-06-12 2:59PM EDT | 109.00 | 0.14 | 0.07 | 0.13 | 0.00 | - | 146 | 206 | 41.99% |
| DASH240614P00110000 | 2024-06-13 11:13AM EDT | 110.00 | 0.20 | 0.11 | 0.16 | +0.08 | +66.67% | 8 | 449 | 37.11% |
| DASH240614P00111000 | 2024-06-13 10:05AM EDT | 111.00 | 0.28 | 0.18 | 0.24 | +0.08 | +40.00% | 2 | 174 | 33.99% |
| DASH240614P00112000 | 2024-06-13 1:00PM EDT | 112.00 | 0.43 | 0.33 | 0.40 | +0.05 | +13.16% | 5 | 243 | 32.03% |
| DASH240614P00113000 | 2024-06-13 12:02PM EDT | 113.00 | 0.89 | 0.60 | 0.66 | +0.36 | +67.92% | 22 | 881 | 30.18% |
| DASH240614P00114000 | 2024-06-13 12:26PM EDT | 114.00 | 1.38 | 1.05 | 1.13 | +0.61 | +79.22% | 18 | 141 | 30.52% |
| DASH240614P00115000 | 2024-06-13 11:41AM EDT | 115.00 | 1.58 | 1.45 | 1.75 | +0.28 | +21.54% | 7 | 140 | 30.86% |
| DASH240614P00116000 | 2024-06-13 10:57AM EDT | 116.00 | 2.96 | 2.26 | 2.56 | +0.76 | +34.55% | 4 | 35 | 33.50% |
| DASH240614P00117000 | 2024-06-13 10:37AM EDT | 117.00 | 3.10 | 3.10 | 3.55 | -1.50 | -32.61% | 2 | 94 | 41.31% |
| DASH240614P00118000 | 2024-06-10 12:45PM EDT | 118.00 | 6.95 | 3.55 | 5.45 | 0.00 | - | 45 | 34 | 84.03% |
| DASH240614P00119000 | 2024-06-13 10:36AM EDT | 119.00 | 5.25 | 4.80 | 5.65 | -2.62 | -33.29% | 5 | 16 | 61.13% |
| DASH240614P00120000 | 2024-06-10 11:29AM EDT | 120.00 | 5.82 | 5.85 | 6.50 | -2.36 | -28.85% | 2 | 18 | 60.35% |
| DASH240614P00125000 | 2024-05-31 10:12AM EDT | 125.00 | 15.75 | 10.70 | 12.00 | 0.00 | - | 4 | 6 | 77.93% |
| DASH240614P00127000 | 2024-05-02 9:34AM EDT | 127.00 | 15.12 | 15.55 | 18.95 | 0.00 | - | - | 0 | 258.84% |
| DASH240614P00131000 | 2024-05-09 11:09AM EDT | 131.00 | 16.59 | 16.90 | 18.15 | 0.00 | - | 1 | 0 | 125.78% |
| DASH240614P00136000 | 2024-05-13 10:36AM EDT | 136.00 | 21.04 | 19.65 | 22.45 | 0.00 | - | 1 | 0 | 142.97% |
© 2024 Yahoo. All rights reserved.