DoorDash, Inc. (DASH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DASH240816C00050000 | 2024-06-20 12:36PM EDT | 50.00 | 62.50 | 60.15 | 63.65 | 0.00 | - | 6 | 9 | 132.62% |
| DASH240816C00060000 | 2024-06-24 10:19AM EDT | 60.00 | 53.72 | 51.35 | 52.05 | 0.00 | - | 85 | 3,485 | 99.80% |
| DASH240816C00065000 | 2024-06-21 3:05PM EDT | 65.00 | 48.43 | 45.35 | 48.85 | 0.00 | - | 2 | 1 | 98.88% |
| DASH240816C00070000 | 2024-06-06 11:55AM EDT | 70.00 | 43.55 | 40.55 | 43.90 | 0.00 | - | 1 | 2 | 89.99% |
| DASH240816C00075000 | 2024-05-20 3:29PM EDT | 75.00 | 40.95 | 37.30 | 40.95 | 0.00 | - | - | 5 | 106.23% |
| DASH240816C00080000 | 2024-05-31 3:10PM EDT | 80.00 | 31.00 | 31.95 | 32.70 | 0.00 | - | 2 | 11 | 70.24% |
| DASH240816C00085000 | 2024-03-04 4:02PM EDT | 85.00 | 51.65 | 54.65 | 58.10 | 0.00 | - | 4 | 22 | 305.10% |
| DASH240816C00090000 | 2024-06-21 12:19PM EDT | 90.00 | 23.13 | 22.50 | 23.85 | 0.00 | - | 1 | 28 | 60.03% |
| DASH240816C00095000 | 2024-05-17 12:11PM EDT | 95.00 | 25.51 | 19.90 | 20.30 | 0.00 | - | 5 | 432 | 65.93% |
| DASH240816C00100000 | 2024-06-25 12:48PM EDT | 100.00 | 17.50 | 13.90 | 16.25 | +0.76 | +4.54% | 9 | 597 | 53.49% |
| DASH240816C00105000 | 2024-06-24 3:08PM EDT | 105.00 | 12.15 | 11.50 | 11.75 | 0.00 | - | 13 | 1,817 | 51.17% |
| DASH240816C00110000 | 2024-06-25 11:09AM EDT | 110.00 | 9.90 | 8.65 | 8.85 | +1.45 | +17.16% | 8 | 2,397 | 50.42% |
| DASH240816C00115000 | 2024-06-26 3:59PM EDT | 115.00 | 6.45 | 6.30 | 6.45 | +0.05 | +0.78% | 108 | 1,200 | 49.08% |
| DASH240816C00120000 | 2024-06-26 3:07PM EDT | 120.00 | 4.85 | 4.40 | 4.60 | +0.25 | +5.43% | 51 | 5,883 | 48.32% |
| DASH240816C00125000 | 2024-06-26 2:30PM EDT | 125.00 | 3.25 | 3.05 | 3.20 | 0.00 | - | 526 | 6,256 | 47.75% |
| DASH240816C00130000 | 2024-06-26 2:52PM EDT | 130.00 | 2.27 | 2.00 | 2.48 | +0.11 | +5.09% | 27 | 5,066 | 49.83% |
| DASH240816C00135000 | 2024-06-26 2:43PM EDT | 135.00 | 1.48 | 1.32 | 1.49 | -0.17 | -10.30% | 23 | 4,530 | 47.46% |
| DASH240816C00140000 | 2024-06-25 1:50PM EDT | 140.00 | 1.06 | 0.75 | 1.17 | +0.06 | +6.00% | 127 | 5,250 | 49.59% |
| DASH240816C00145000 | 2024-06-26 2:50PM EDT | 145.00 | 0.68 | 0.56 | 0.68 | -0.16 | -19.05% | 1 | 1,669 | 47.85% |
| DASH240816C00150000 | 2024-06-24 10:08AM EDT | 150.00 | 0.67 | 0.38 | 0.48 | 0.00 | - | 1 | 1,173 | 48.63% |
| DASH240816C00155000 | 2024-06-20 3:05PM EDT | 155.00 | 0.38 | 0.15 | 0.62 | 0.00 | - | 1 | 705 | 50.49% |
| DASH240816C00160000 | 2024-06-17 10:16AM EDT | 160.00 | 0.26 | 0.10 | 0.52 | 0.00 | - | 1 | 295 | 52.20% |
| DASH240816C00165000 | 2024-05-09 3:00PM EDT | 165.00 | 0.95 | 0.16 | 0.66 | 0.00 | - | 1 | 549 | 58.50% |
| DASH240816C00170000 | 2024-06-13 12:37PM EDT | 170.00 | 0.34 | 0.05 | 0.53 | 0.00 | - | 50 | 124 | 58.40% |
| DASH240816C00175000 | 2024-06-07 9:48AM EDT | 175.00 | 0.19 | 0.10 | 0.52 | 0.00 | - | 1 | 441 | 62.26% |
| DASH240816C00180000 | 2024-05-21 1:51PM EDT | 180.00 | 0.15 | 0.02 | 0.50 | 0.00 | - | 10 | 47 | 63.57% |
| DASH240816C00185000 | 2024-06-18 12:21PM EDT | 185.00 | 0.51 | 0.02 | 0.52 | 0.00 | - | 5 | 39 | 66.80% |
| DASH240816C00190000 | 2024-06-21 3:50PM EDT | 190.00 | 0.07 | 0.01 | 0.52 | 0.00 | - | 173 | 194 | 69.43% |
| DASH240816C00195000 | 2024-05-15 11:39AM EDT | 195.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 1 | 1,898 | 84.18% |
| DASH240816C00200000 | 2024-06-25 3:41PM EDT | 200.00 | 0.05 | 0.00 | 0.50 | -0.45 | -90.00% | 2 | 47 | 74.12% |
| DASH240816C00210000 | 2024-04-25 12:47PM EDT | 210.00 | 0.68 | 0.00 | 1.29 | 0.00 | - | - | 1 | 91.89% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DASH240816P00050000 | 2024-06-25 2:51PM EDT | 50.00 | 0.10 | 0.00 | 0.40 | +0.05 | +100.00% | 14 | 13 | 103.32% |
| DASH240816P00055000 | 2024-05-21 2:34PM EDT | 55.00 | 0.12 | 0.02 | 0.53 | 0.00 | - | 2 | 39 | 96.68% |
| DASH240816P00060000 | 2024-06-13 1:00PM EDT | 60.00 | 0.05 | 0.00 | 0.09 | -0.04 | -44.44% | 5 | 144 | 66.80% |
| DASH240816P00065000 | 2024-05-21 3:18PM EDT | 65.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 3 | 1,256 | 76.07% |
| DASH240816P00070000 | 2024-06-24 10:08AM EDT | 70.00 | 0.12 | 0.05 | 0.35 | 0.00 | - | 1 | 225 | 63.28% |
| DASH240816P00075000 | 2024-06-24 1:16PM EDT | 75.00 | 0.23 | 0.20 | 0.42 | 0.00 | - | 9 | 674 | 59.38% |
| DASH240816P00080000 | 2024-06-26 1:50PM EDT | 80.00 | 0.41 | 0.31 | 0.49 | -0.04 | -8.89% | 2 | 1,227 | 53.61% |
| DASH240816P00085000 | 2024-06-26 3:47PM EDT | 85.00 | 0.67 | 0.58 | 0.73 | -0.10 | -12.99% | 1 | 354 | 50.68% |
| DASH240816P00090000 | 2024-06-25 1:16PM EDT | 90.00 | 0.96 | 0.97 | 1.27 | -0.29 | -23.20% | 1 | 1,079 | 50.71% |
| DASH240816P00095000 | 2024-06-26 11:35AM EDT | 95.00 | 1.70 | 1.80 | 2.07 | -0.15 | -8.11% | 2 | 728 | 49.19% |
| DASH240816P00100000 | 2024-06-26 3:59PM EDT | 100.00 | 3.00 | 2.73 | 3.15 | -0.25 | -7.69% | 56 | 3,809 | 47.18% |
| DASH240816P00105000 | 2024-06-26 2:03PM EDT | 105.00 | 4.45 | 4.50 | 4.75 | -0.40 | -8.25% | 28 | 4,067 | 45.97% |
| DASH240816P00110000 | 2024-06-26 12:00PM EDT | 110.00 | 6.03 | 6.65 | 6.85 | -1.02 | -14.47% | 1 | 4,373 | 44.81% |
| DASH240816P00115000 | 2024-06-26 2:57PM EDT | 115.00 | 9.10 | 9.25 | 9.50 | -0.45 | -4.71% | 87 | 3,125 | 43.81% |
| DASH240816P00120000 | 2024-06-26 12:45PM EDT | 120.00 | 11.75 | 12.35 | 12.75 | -1.40 | -10.65% | 21 | 3,320 | 43.36% |
| DASH240816P00125000 | 2024-06-26 11:28AM EDT | 125.00 | 15.10 | 15.95 | 16.75 | -0.40 | -2.58% | 7 | 1,622 | 45.11% |
| DASH240816P00130000 | 2024-06-24 10:36AM EDT | 130.00 | 19.10 | 19.15 | 21.35 | 0.00 | - | 1 | 851 | 49.44% |
| DASH240816P00135000 | 2024-05-31 9:47AM EDT | 135.00 | 26.00 | 23.30 | 25.55 | 0.00 | - | 1 | 980 | 48.88% |
| DASH240816P00140000 | 2024-05-22 9:58AM EDT | 140.00 | 27.89 | 25.35 | 27.10 | 0.00 | - | 1 | 332 | 0.00% |
| DASH240816P00145000 | 2024-05-08 10:42AM EDT | 145.00 | 34.45 | 31.25 | 32.80 | 0.00 | - | 55 | 390 | 0.00% |
| DASH240816P00150000 | 2024-05-08 3:37PM EDT | 150.00 | 37.10 | 35.45 | 38.25 | 0.00 | - | 204 | 12 | 0.00% |
| DASH240816P00155000 | 2024-05-22 3:46PM EDT | 155.00 | 42.41 | 39.05 | 42.90 | 0.00 | - | 20 | 0 | 0.00% |
| DASH240816P00195000 | 2024-03-08 2:03PM EDT | 195.00 | 65.00 | 55.85 | 58.15 | 0.00 | - | 5 | 3 | 0.00% |
| DASH240816P00200000 | 2024-04-18 3:11PM EDT | 200.00 | 69.66 | 80.70 | 84.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.