DigitalOcean Holdings, Inc. (DOCN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 412.11% |
| DOCN240517C00020000 | 2024-04-18 11:33AM EDT | 20.00 | 13.80 | 13.40 | 17.40 | 0.00 | - | 1 | 12 | 254.10% |
| DOCN240517C00022500 | 2023-12-18 10:56AM EDT | 22.50 | 14.79 | 12.60 | 13.40 | 0.00 | - | 2 | 13 | 220.70% |
| DOCN240517C00025000 | 2024-05-01 2:05PM EDT | 25.00 | 10.87 | 8.60 | 11.40 | 0.00 | - | 2 | 70 | 124.22% |
| DOCN240517C00027500 | 2024-05-06 2:48PM EDT | 27.50 | 7.00 | 7.40 | 7.80 | 0.00 | - | 1 | 95 | 106.25% |
| DOCN240517C00030000 | 2024-05-06 9:31AM EDT | 30.00 | 5.30 | 5.30 | 5.50 | 0.00 | - | 1 | 144 | 97.66% |
| DOCN240517C00032500 | 2024-05-07 9:59AM EDT | 32.50 | 3.50 | 3.50 | 3.70 | -0.03 | -0.85% | 1 | 272 | 96.48% |
| DOCN240517C00035000 | 2024-05-07 2:52PM EDT | 35.00 | 2.17 | 2.10 | 2.25 | +0.14 | +6.90% | 70 | 1,297 | 93.55% |
| DOCN240517C00037500 | 2024-05-07 3:57PM EDT | 37.50 | 1.20 | 1.15 | 1.25 | -0.05 | -4.00% | 256 | 874 | 91.60% |
| DOCN240517C00040000 | 2024-05-07 3:48PM EDT | 40.00 | 0.60 | 0.55 | 0.65 | -0.01 | -1.64% | 54 | 2,101 | 90.04% |
| DOCN240517C00042500 | 2024-05-07 1:53PM EDT | 42.50 | 0.20 | 0.25 | 0.30 | -0.11 | -35.48% | 6 | 1,403 | 88.87% |
| DOCN240517C00045000 | 2024-05-07 3:53PM EDT | 45.00 | 0.11 | 0.10 | 0.15 | +0.01 | +10.00% | 57 | 900 | 89.26% |
| DOCN240517C00047500 | 2024-05-06 3:50PM EDT | 47.50 | 0.07 | 0.05 | 0.20 | 0.00 | - | 2 | 1,523 | 103.52% |
| DOCN240517C00050000 | 2024-05-07 3:54PM EDT | 50.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 50 | 1,470 | 107.03% |
| DOCN240517C00055000 | 2024-05-03 11:26AM EDT | 55.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1,545 | 159.77% |
| DOCN240517C00060000 | 2024-05-07 1:38PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 15 | 140.63% |
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 | 270.31% |
| DOCN240517P00015000 | 2023-12-26 12:00PM EDT | 15.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 48 | 155 | 325.39% |
| DOCN240517P00017500 | 2024-03-21 2:55PM EDT | 17.50 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 243.75% |
| DOCN240517P00020000 | 2024-04-26 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 747 | 227.73% |
| DOCN240517P00022500 | 2024-04-15 3:26PM EDT | 22.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 124 | 187.50% |
| DOCN240517P00025000 | 2024-05-06 1:54PM EDT | 25.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 6 | 631 | 116.41% |
| DOCN240517P00027500 | 2024-05-07 1:57PM EDT | 27.50 | 0.17 | 0.15 | 0.20 | -0.04 | -19.05% | 1 | 326 | 95.12% |
| DOCN240517P00030000 | 2024-05-07 2:40PM EDT | 30.00 | 0.50 | 0.45 | 0.55 | -0.10 | -16.67% | 71 | 811 | 92.97% |
| DOCN240517P00032500 | 2024-05-07 3:39PM EDT | 32.50 | 1.08 | 1.10 | 1.20 | -0.12 | -10.00% | 25 | 867 | 90.82% |
| DOCN240517P00035000 | 2024-05-07 3:53PM EDT | 35.00 | 2.25 | 2.25 | 2.35 | -0.15 | -6.25% | 12 | 772 | 91.65% |
| DOCN240517P00037500 | 2024-05-07 10:25AM EDT | 37.50 | 4.00 | 3.70 | 3.90 | -0.10 | -2.44% | 2 | 799 | 88.48% |
| DOCN240517P00040000 | 2024-05-01 1:33PM EDT | 40.00 | 5.45 | 5.60 | 5.80 | 0.00 | - | 2 | 255 | 85.94% |
| DOCN240517P00042500 | 2024-04-11 11:47AM EDT | 42.50 | 6.60 | 5.80 | 8.00 | 0.00 | - | 1 | 142 | 93.36% |
| DOCN240517P00045000 | 2024-03-28 2:47PM EDT | 45.00 | 7.70 | 11.30 | 13.20 | 0.00 | - | 6 | 2 | 212.21% |
| DOCN240517P00047500 | 2024-03-18 10:04AM EDT | 47.50 | 9.30 | 13.90 | 14.80 | 0.00 | - | 1 | 16 | 213.57% |
| DOCN240517P00050000 | 2024-03-18 10:28AM EDT | 50.00 | 10.90 | 16.10 | 17.70 | 0.00 | - | 1 | 0 | 234.96% |
© 2024 Yahoo. All rights reserved.