DraftKings Inc. (DKNG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKNG220527C00005000 | 2022-05-19 9:32AM EDT | 5.00 | 8.95 | 8.80 | 8.95 | 0.00 | - | - | 3 | 0.00% |
| DKNG220527C00006000 | 2022-05-16 12:04AM EDT | 6.00 | 5.05 | 7.80 | 8.05 | 0.00 | - | - | 3 | 0.00% |
| DKNG220527C00007000 | 2022-05-16 12:21PM EDT | 7.00 | 5.85 | 6.85 | 7.00 | 0.00 | - | - | 2 | 0.00% |
| DKNG220527C00007500 | 2022-05-12 3:08PM EDT | 7.50 | 5.95 | 6.20 | 6.45 | 0.00 | - | 9 | 289 | 0.00% |
| DKNG220527C00008000 | 2022-05-25 9:34AM EDT | 8.00 | 5.75 | 5.80 | 5.90 | -0.50 | -8.00% | 1 | 5 | 0.00% |
| DKNG220527C00008500 | 2022-05-20 3:47PM EDT | 8.50 | 5.30 | 5.35 | 5.55 | 0.00 | - | 6 | 6 | 0.00% |
| DKNG220527C00009000 | 2022-05-23 12:32PM EDT | 9.00 | 5.05 | 4.85 | 5.05 | 0.00 | - | 12 | 27 | 0.00% |
| DKNG220527C00009500 | 2022-05-20 12:12PM EDT | 9.50 | 4.20 | 4.30 | 4.50 | 0.00 | - | 1 | 1 | 0.00% |
| DKNG220527C00010000 | 2022-05-25 9:38AM EDT | 10.00 | 4.00 | 3.85 | 4.00 | +0.60 | +17.65% | 2 | 84 | 0.00% |
| DKNG220527C00010500 | 2022-05-24 2:18PM EDT | 10.50 | 3.15 | 3.35 | 3.45 | 0.00 | - | 1 | 23 | 0.00% |
| DKNG220527C00011000 | 2022-05-25 9:42AM EDT | 11.00 | 2.69 | 2.79 | 2.97 | +0.24 | +9.80% | 1 | 1,429 | 0.00% |
| DKNG220527C00011500 | 2022-05-24 12:17PM EDT | 11.50 | 2.59 | 2.28 | 2.49 | 0.00 | - | 9 | 200 | 0.00% |
| DKNG220527C00012000 | 2022-05-24 3:23PM EDT | 12.00 | 1.49 | 1.84 | 2.04 | 0.00 | - | 13 | 516 | 0.00% |
| DKNG220527C00012500 | 2022-05-25 10:09AM EDT | 12.50 | 1.45 | 1.44 | 1.56 | +0.35 | +31.82% | 1 | 826 | 0.00% |
| DKNG220527C00013000 | 2022-05-25 10:05AM EDT | 13.00 | 1.04 | 1.01 | 1.17 | +0.27 | +35.06% | 182 | 3,346 | 25.00% |
| DKNG220527C00013500 | 2022-05-25 10:12AM EDT | 13.50 | 0.74 | 0.72 | 0.76 | +0.22 | +42.31% | 1,054 | 1,575 | 57.81% |
| DKNG220527C00014000 | 2022-05-25 10:11AM EDT | 14.00 | 0.48 | 0.47 | 0.51 | +0.18 | +60.00% | 1,015 | 3,468 | 78.52% |
| DKNG220527C00014500 | 2022-05-25 10:13AM EDT | 14.50 | 0.29 | 0.26 | 0.28 | +0.12 | +70.59% | 811 | 2,405 | 80.08% |
| DKNG220527C00015000 | 2022-05-25 10:11AM EDT | 15.00 | 0.14 | 0.13 | 0.15 | +0.04 | +40.00% | 1,238 | 7,272 | 82.42% |
| DKNG220527C00015500 | 2022-05-25 10:11AM EDT | 15.50 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 80 | 2,682 | 87.50% |
| DKNG220527C00016000 | 2022-05-25 10:12AM EDT | 16.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 94 | 2,460 | 89.06% |
| DKNG220527C00016500 | 2022-05-25 10:05AM EDT | 16.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 91 | 5,781 | 98.44% |
| DKNG220527C00017000 | 2022-05-25 9:56AM EDT | 17.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 26 | 4,500 | 103.13% |
| DKNG220527C00017500 | 2022-05-24 2:36PM EDT | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 67 | 646 | 109.38% |
| DKNG220527C00018000 | 2022-05-24 2:36PM EDT | 18.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 51 | 1,132 | 131.25% |
| DKNG220527C00018500 | 2022-05-25 9:48AM EDT | 18.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 275 | 134.38% |
| DKNG220527C00019000 | 2022-05-23 3:48PM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 165 | 496 | 143.75% |
| DKNG220527C00019500 | 2022-05-23 9:54AM EDT | 19.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 53 | 165.63% |
| DKNG220527C00020000 | 2022-05-24 11:02AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 689 | 150.00% |
| DKNG220527C00020500 | 2022-05-20 10:47AM EDT | 20.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 114 | 187.50% |
| DKNG220527C00021000 | 2022-05-18 3:14PM EDT | 21.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 102 | 196.88% |
| DKNG220527C00021500 | 2022-05-13 9:31AM EDT | 21.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 46 | 206.25% |
| DKNG220527C00022000 | 2022-05-19 1:15PM EDT | 22.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 73 | 215.63% |
| DKNG220527C00022500 | 2022-05-20 2:27PM EDT | 22.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 31 | 225.00% |
| DKNG220527C00023000 | 2022-05-17 9:30AM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 39 | 234.38% |
| DKNG220527C00024000 | 2022-05-18 10:07AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 225.00% |
| DKNG220527C00025000 | 2022-05-20 2:20PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 183 | 256.25% |
| DKNG220527C00026000 | 2022-05-02 10:12AM EDT | 26.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 41 | 250.00% |
| DKNG220527C00027000 | 2022-05-24 9:40AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 262.50% |
| DKNG220527C00028000 | 2022-05-24 9:46AM EDT | 28.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 61 | 312.50% |
| DKNG220527C00030000 | 2022-05-23 11:08AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 25 | 300.00% |
| DKNG220527C00035000 | 2022-05-23 9:58AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 32 | 350.00% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DKNG220527P00006500 | 2022-05-16 12:04AM EDT | 6.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 15 | 362.50% |
| DKNG220527P00007000 | 2022-05-16 12:04AM EDT | 7.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 3 | 337.50% |
| DKNG220527P00007500 | 2022-05-16 10:50AM EDT | 7.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 13 | 273 | 300.00% |
| DKNG220527P00008000 | 2022-05-16 12:18PM EDT | 8.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 5 | 275.00% |
| DKNG220527P00008500 | 2022-05-16 3:18PM EDT | 8.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 2 | 262.50% |
| DKNG220527P00009000 | 2022-05-24 10:55AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 443 | 200.00% |
| DKNG220527P00009500 | 2022-05-23 2:13PM EDT | 9.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 231 | 198.44% |
| DKNG220527P00010000 | 2022-05-24 12:30PM EDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 202 | 1,151 | 187.50% |
| DKNG220527P00010500 | 2022-05-24 1:22PM EDT | 10.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 180 | 156.25% |
| DKNG220527P00011000 | 2022-05-25 9:58AM EDT | 11.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 44 | 1,146 | 156.25% |
| DKNG220527P00011500 | 2022-05-25 10:10AM EDT | 11.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 756 | 140.63% |
| DKNG220527P00012000 | 2022-05-25 10:06AM EDT | 12.00 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 47 | 5,825 | 132.81% |
| DKNG220527P00012500 | 2022-05-25 10:13AM EDT | 12.50 | 0.10 | 0.10 | 0.11 | -0.06 | -37.50% | 451 | 27,025 | 125.78% |
| DKNG220527P00013000 | 2022-05-25 10:12AM EDT | 13.00 | 0.20 | 0.20 | 0.21 | -0.10 | -33.33% | 1,257 | 1,865 | 126.95% |
| DKNG220527P00013500 | 2022-05-25 10:13AM EDT | 13.50 | 0.33 | 0.34 | 0.36 | -0.22 | -40.00% | 353 | 1,374 | 125.78% |
| DKNG220527P00014000 | 2022-05-25 10:11AM EDT | 14.00 | 0.54 | 0.56 | 0.59 | -0.26 | -32.50% | 619 | 12,633 | 128.91% |
| DKNG220527P00014500 | 2022-05-25 10:13AM EDT | 14.50 | 0.83 | 0.85 | 0.87 | -0.42 | -33.60% | 15 | 4,392 | 131.64% |
| DKNG220527P00015000 | 2022-05-25 9:38AM EDT | 15.00 | 1.38 | 1.18 | 1.37 | -0.23 | -14.29% | 12 | 4,698 | 150.39% |
| DKNG220527P00015500 | 2022-05-25 10:05AM EDT | 15.50 | 1.71 | 1.61 | 1.76 | -0.45 | -20.83% | 2 | 200 | 160.94% |
| DKNG220527P00016000 | 2022-05-25 9:48AM EDT | 16.00 | 2.50 | 2.12 | 2.30 | -0.15 | -5.66% | 14 | 117 | 192.97% |
| DKNG220527P00016500 | 2022-05-24 2:52PM EDT | 16.50 | 3.00 | 2.53 | 2.79 | 0.00 | - | 24 | 225 | 205.08% |
| DKNG220527P00017000 | 2022-05-23 12:54PM EDT | 17.00 | 2.96 | 3.05 | 3.20 | 0.00 | - | 9 | 250 | 217.97% |
| DKNG220527P00017500 | 2022-05-25 9:31AM EDT | 17.50 | 4.03 | 3.55 | 3.75 | +0.14 | +3.60% | 2 | 57 | 245.31% |
| DKNG220527P00018000 | 2022-05-25 10:11AM EDT | 18.00 | 4.05 | 4.05 | 4.20 | +0.23 | +6.02% | 1 | 73 | 257.81% |
| DKNG220527P00018500 | 2022-05-18 11:28AM EDT | 18.50 | 4.75 | 4.50 | 4.70 | 0.00 | - | 40 | 36 | 267.97% |
| DKNG220527P00019000 | 2022-05-20 2:56PM EDT | 19.00 | 5.55 | 5.00 | 5.20 | 0.00 | - | 1 | 7 | 285.16% |
| DKNG220527P00019500 | 2022-05-19 9:40AM EDT | 19.50 | 5.40 | 5.55 | 5.75 | 0.00 | - | 4 | 14 | 317.19% |
| DKNG220527P00020000 | 2022-05-25 10:06AM EDT | 20.00 | 6.15 | 6.00 | 6.30 | -0.35 | -5.38% | 2 | 16 | 333.59% |
| DKNG220527P00020500 | 2022-04-22 12:40PM EDT | 20.50 | 6.75 | 6.35 | 6.70 | 0.00 | - | 1 | 1 | 303.91% |
| DKNG220527P00021000 | 2022-05-19 2:47PM EDT | 21.00 | 6.85 | 7.00 | 7.35 | 0.00 | - | 5 | 27 | 371.88% |
| DKNG220527P00021500 | 2022-05-20 11:19AM EDT | 21.50 | 7.67 | 7.50 | 7.75 | 0.00 | - | 3 | 4 | 368.75% |
| DKNG220527P00022000 | 2022-05-23 2:17PM EDT | 22.00 | 8.16 | 8.00 | 8.20 | 0.00 | - | 1 | 38 | 373.44% |
| DKNG220527P00023000 | 2022-05-23 11:02AM EDT | 23.00 | 9.10 | 9.05 | 9.20 | 0.00 | - | 5 | 82 | 408.20% |
| DKNG220527P00024000 | 2022-05-04 9:56AM EDT | 24.00 | 9.08 | 10.00 | 10.25 | 0.00 | - | 5 | 5 | 432.03% |
| DKNG220527P00025000 | 2022-05-23 3:40PM EDT | 25.00 | 11.22 | 11.05 | 11.30 | 0.00 | - | 1 | 58 | 473.44% |
| DKNG220527P00026000 | 2022-05-03 1:16PM EDT | 26.00 | 11.03 | 11.95 | 12.25 | 0.00 | - | - | 0 | 466.41% |
| DKNG220527P00027000 | 2022-05-02 9:43AM EDT | 27.00 | 13.11 | 13.05 | 13.25 | 0.00 | - | 1 | 0 | 506.25% |
| DKNG220527P00028000 | 2022-05-10 2:52PM EDT | 28.00 | 16.45 | 13.95 | 14.20 | 0.00 | - | 6 | 0 | 493.75% |
| DKNG220527P00030000 | 2022-05-09 9:30AM EDT | 30.00 | 19.35 | 15.95 | 16.30 | 0.00 | - | 3 | 0 | 551.56% |
| DKNG220527P00035000 | 2022-05-19 11:01AM EDT | 35.00 | 21.40 | 21.00 | 21.20 | 0.00 | - | 1 | 0 | 617.19% |
© 2022 Yahoo. All rights reserved.
