DigitalOcean Holdings, Inc. (DOCN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCN240517C00015000 | 2023-12-18 4:48PM EDT | 15.00 | 21.70 | 19.00 | 22.50 | 0.00 | - | 2 | 3 | 430.66% |
| DOCN240517C00020000 | 2024-04-18 11:33AM EDT | 20.00 | 13.80 | 13.50 | 14.40 | 0.00 | - | 1 | 12 | 176.56% |
| DOCN240517C00022500 | 2023-12-18 10:56AM EDT | 22.50 | 14.79 | 12.60 | 13.40 | 0.00 | - | 2 | 13 | 245.61% |
| DOCN240517C00025000 | 2024-04-29 9:30AM EDT | 25.00 | 9.21 | 8.70 | 9.00 | 0.00 | - | 2 | 70 | 105.47% |
| DOCN240517C00027500 | 2024-04-24 9:47AM EDT | 27.50 | 5.90 | 5.70 | 6.60 | 0.00 | - | 1 | 96 | 61.91% |
| DOCN240517C00030000 | 2024-04-29 10:37AM EDT | 30.00 | 4.95 | 4.40 | 4.70 | 0.00 | - | 1 | 136 | 85.45% |
| DOCN240517C00032500 | 2024-04-30 10:35AM EDT | 32.50 | 3.00 | 2.85 | 3.00 | -0.22 | -6.83% | 1 | 297 | 81.74% |
| DOCN240517C00035000 | 2024-04-30 10:29AM EDT | 35.00 | 1.80 | 1.75 | 1.85 | -0.20 | -9.90% | 23 | 1,434 | 81.64% |
| DOCN240517C00037500 | 2024-04-29 2:58PM EDT | 37.50 | 1.05 | 0.95 | 1.05 | 0.00 | - | 63 | 764 | 79.88% |
| DOCN240517C00040000 | 2024-04-29 3:52PM EDT | 40.00 | 0.56 | 0.45 | 0.55 | 0.00 | - | 139 | 1,813 | 77.73% |
| DOCN240517C00042500 | 2024-04-30 10:00AM EDT | 42.50 | 0.27 | 0.20 | 0.30 | -0.01 | -3.57% | 311 | 1,178 | 77.73% |
| DOCN240517C00045000 | 2024-04-29 12:43PM EDT | 45.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 17 | 840 | 78.32% |
| DOCN240517C00047500 | 2024-04-29 1:19PM EDT | 47.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 5 | 1,524 | 81.64% |
| DOCN240517C00050000 | 2024-04-30 9:30AM EDT | 50.00 | 0.05 | 0.05 | 0.50 | -0.05 | -50.00% | 3 | 1,469 | 116.31% |
| DOCN240517C00055000 | 2024-04-30 9:59AM EDT | 55.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2,000 | 2,065 | 131.06% |
| DOCN240517C00060000 | 2024-04-16 9:39AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 15 | 117.19% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCN240517P00012500 | 2024-03-20 11:43AM EDT | 12.50 | 0.23 | 0.00 | 0.10 | 0.00 | - | 4 | 36 | 205.47% |
| DOCN240517P00015000 | 2023-12-26 12:00PM EDT | 15.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 48 | 155 | 246.29% |
| DOCN240517P00017500 | 2024-03-21 2:55PM EDT | 17.50 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 182.81% |
| DOCN240517P00020000 | 2024-04-26 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 747 | 153.91% |
| DOCN240517P00022500 | 2024-04-15 3:26PM EDT | 22.50 | 0.30 | 0.00 | 0.40 | 0.00 | - | 3 | 124 | 117.97% |
| DOCN240517P00025000 | 2024-04-29 12:51PM EDT | 25.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 2 | 144 | 86.13% |
| DOCN240517P00027500 | 2024-04-29 9:41AM EDT | 27.50 | 0.30 | 0.30 | 0.40 | 0.00 | - | 1 | 312 | 79.30% |
| DOCN240517P00030000 | 2024-04-29 12:51PM EDT | 30.00 | 0.80 | 0.85 | 0.90 | +0.03 | +3.90% | 2 | 542 | 78.32% |
| DOCN240517P00032500 | 2024-04-29 2:15PM EDT | 32.50 | 1.65 | 1.75 | 1.85 | 0.00 | - | 13 | 520 | 77.73% |
| DOCN240517P00035000 | 2024-04-29 10:06AM EDT | 35.00 | 2.95 | 3.00 | 3.20 | 0.00 | - | 8 | 522 | 75.20% |
| DOCN240517P00037500 | 2024-04-23 10:53AM EDT | 37.50 | 5.60 | 4.70 | 4.90 | 0.00 | - | 20 | 793 | 72.27% |
| DOCN240517P00040000 | 2024-04-18 10:36AM EDT | 40.00 | 6.97 | 6.70 | 6.90 | 0.00 | - | 1 | 257 | 66.89% |
| DOCN240517P00042500 | 2024-04-11 11:47AM EDT | 42.50 | 6.60 | 8.90 | 9.20 | 0.00 | - | 1 | 142 | 57.81% |
| DOCN240517P00045000 | 2024-03-28 2:47PM EDT | 45.00 | 7.70 | 11.30 | 13.20 | 0.00 | - | 6 | 2 | 123.34% |
| DOCN240517P00047500 | 2024-03-18 10:04AM EDT | 47.50 | 9.30 | 13.90 | 14.80 | 0.00 | - | 1 | 16 | 112.11% |
| DOCN240517P00050000 | 2024-03-18 10:28AM EDT | 50.00 | 10.90 | 16.10 | 17.70 | 0.00 | - | 1 | 0 | 127.54% |
© 2024 Yahoo. All rights reserved.