DigitalOcean Holdings, Inc. (DOCN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:11PM 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 | 387.99% |
| DOCN240517C00020000 | 2024-04-18 11:33AM EDT | 20.00 | 13.80 | 13.20 | 14.50 | 0.00 | - | 1 | 12 | 147.07% |
| DOCN240517C00022500 | 2023-12-18 10:56AM EDT | 22.50 | 14.79 | 12.60 | 13.40 | 0.00 | - | 2 | 13 | 221.19% |
| DOCN240517C00025000 | 2024-04-01 9:57AM EDT | 25.00 | 13.70 | 8.40 | 9.90 | 0.00 | - | 1 | 72 | 114.36% |
| DOCN240517C00027500 | 2024-04-24 9:47AM EDT | 27.50 | 5.90 | 6.40 | 6.70 | 0.00 | - | 1 | 96 | 81.74% |
| DOCN240517C00030000 | 2024-04-26 12:52PM EDT | 30.00 | 4.50 | 4.40 | 4.60 | +0.90 | +28.13% | 9 | 132 | 74.66% |
| DOCN240517C00032500 | 2024-04-26 12:41PM EDT | 32.50 | 3.00 | 2.90 | 3.00 | +0.75 | +33.33% | 111 | 193 | 74.27% |
| DOCN240517C00035000 | 2024-04-26 12:50PM EDT | 35.00 | 1.80 | 1.75 | 1.80 | +0.65 | +56.52% | 41 | 1,123 | 72.75% |
| DOCN240517C00037500 | 2024-04-26 12:29PM EDT | 37.50 | 0.95 | 0.95 | 1.00 | +0.29 | +43.94% | 28 | 734 | 71.09% |
| DOCN240517C00040000 | 2024-04-26 11:29AM EDT | 40.00 | 0.50 | 0.45 | 0.55 | +0.15 | +46.88% | 307 | 1,550 | 70.12% |
| DOCN240517C00042500 | 2024-04-26 11:54AM EDT | 42.50 | 0.25 | 0.20 | 0.25 | +0.10 | +66.67% | 8 | 529 | 68.36% |
| DOCN240517C00045000 | 2024-04-24 11:55AM EDT | 45.00 | 0.15 | 0.10 | 0.20 | +0.03 | +25.00% | 22 | 848 | 73.44% |
| DOCN240517C00047500 | 2024-04-25 10:29AM EDT | 47.50 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 1,519 | 103.91% |
| DOCN240517C00050000 | 2024-04-23 10:15AM EDT | 50.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 15 | 1,499 | 114.45% |
| DOCN240517C00055000 | 2024-04-17 2:50PM EDT | 55.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2,065 | 120.90% |
| DOCN240517C00060000 | 2024-04-16 9:39AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 15 | 105.47% |
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 | 185.94% |
| DOCN240517P00015000 | 2023-12-26 12:00PM EDT | 15.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 48 | 155 | 223.05% |
| DOCN240517P00017500 | 2024-03-21 2:55PM EDT | 17.50 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 165.63% |
| DOCN240517P00020000 | 2024-04-26 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 746 | 103.13% |
| DOCN240517P00022500 | 2024-04-15 3:26PM EDT | 22.50 | 0.30 | 0.00 | 0.40 | 0.00 | - | 3 | 124 | 106.84% |
| DOCN240517P00025000 | 2024-04-25 12:27PM EDT | 25.00 | 0.16 | 0.10 | 0.20 | -0.09 | -36.00% | 8 | 144 | 77.93% |
| DOCN240517P00027500 | 2024-04-25 3:31PM EDT | 27.50 | 0.55 | 0.30 | 0.40 | 0.00 | - | 28 | 310 | 71.88% |
| DOCN240517P00030000 | 2024-04-25 2:23PM EDT | 30.00 | 0.95 | 0.80 | 0.90 | -0.27 | -22.13% | 10 | 530 | 70.07% |
| DOCN240517P00032500 | 2024-04-26 12:40PM EDT | 32.50 | 1.80 | 1.70 | 1.80 | -0.55 | -23.40% | 20 | 475 | 68.99% |
| DOCN240517P00035000 | 2024-04-26 12:43PM EDT | 35.00 | 3.10 | 3.00 | 3.20 | -1.00 | -24.39% | 11 | 505 | 68.41% |
| DOCN240517P00037500 | 2024-04-23 10:53AM EDT | 37.50 | 5.60 | 4.70 | 4.90 | 0.00 | - | 20 | 793 | 66.02% |
| DOCN240517P00040000 | 2024-04-18 10:36AM EDT | 40.00 | 6.97 | 6.70 | 7.00 | 0.00 | - | 1 | 257 | 64.36% |
| DOCN240517P00042500 | 2024-04-11 11:47AM EDT | 42.50 | 6.60 | 8.90 | 9.30 | 0.00 | - | 1 | 142 | 60.74% |
| DOCN240517P00045000 | 2024-03-28 2:47PM EDT | 45.00 | 7.70 | 11.20 | 11.60 | 0.00 | - | 6 | 2 | 71.68% |
| DOCN240517P00047500 | 2024-03-18 10:04AM EDT | 47.50 | 9.30 | 13.90 | 14.80 | 0.00 | - | 1 | 16 | 102.73% |
| DOCN240517P00050000 | 2024-03-18 10:28AM EDT | 50.00 | 10.90 | 16.10 | 17.70 | 0.00 | - | 1 | 0 | 116.80% |
© 2024 Yahoo. All rights reserved.