DocuSign, Inc. (DOCU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:59PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU240524C00047000 | 2024-04-18 9:51AM EDT | 47.00 | 11.35 | 11.55 | 15.25 | 0.00 | - | - | 1 | 144.53% |
| DOCU240524C00049000 | 2024-05-20 12:48PM EDT | 49.00 | 11.24 | 10.25 | 11.55 | 0.00 | - | 30 | 0 | 143.95% |
| DOCU240524C00050000 | 2024-05-15 9:47AM EDT | 50.00 | 10.00 | 9.40 | 10.75 | 0.00 | - | 1 | 2 | 151.95% |
| DOCU240524C00053000 | 2024-04-29 2:17PM EDT | 53.00 | 5.14 | 6.65 | 7.70 | 0.00 | - | 1 | 1 | 112.50% |
| DOCU240524C00054000 | 2024-05-20 12:49PM EDT | 54.00 | 6.60 | 5.95 | 7.10 | 0.00 | - | 5 | 8 | 87.30% |
| DOCU240524C00055000 | 2024-05-13 3:53PM EDT | 55.00 | 5.15 | 4.55 | 6.30 | 0.00 | - | 1 | 17 | 67.97% |
| DOCU240524C00056000 | 2024-05-13 3:28PM EDT | 56.00 | 4.60 | 3.60 | 4.65 | +0.75 | +19.48% | 1 | 44 | 74.02% |
| DOCU240524C00057000 | 2024-05-20 12:08PM EDT | 57.00 | 3.11 | 2.98 | 3.85 | 0.00 | - | 2 | 18 | 73.14% |
| DOCU240524C00058000 | 2024-05-20 3:18PM EDT | 58.00 | 2.50 | 2.17 | 2.83 | 0.00 | - | 1 | 75 | 58.79% |
| DOCU240524C00059000 | 2024-05-21 10:07AM EDT | 59.00 | 1.34 | 1.34 | 1.45 | -0.10 | -6.94% | 4 | 81 | 26.56% |
| DOCU240524C00060000 | 2024-05-21 12:49PM EDT | 60.00 | 0.83 | 0.74 | 0.78 | -0.25 | -23.15% | 73 | 378 | 26.27% |
| DOCU240524C00061000 | 2024-05-21 1:37PM EDT | 61.00 | 0.38 | 0.35 | 0.38 | -0.22 | -36.67% | 315 | 2,266 | 27.59% |
| DOCU240524C00062000 | 2024-05-21 1:37PM EDT | 62.00 | 0.16 | 0.14 | 0.18 | -0.15 | -48.39% | 176 | 1,553 | 29.69% |
| DOCU240524C00063000 | 2024-05-21 1:30PM EDT | 63.00 | 0.08 | 0.06 | 0.08 | -0.05 | -38.46% | 28 | 5,520 | 31.45% |
| DOCU240524C00064000 | 2024-05-21 1:16PM EDT | 64.00 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 46 | 137 | 35.55% |
| DOCU240524C00065000 | 2024-05-20 12:33PM EDT | 65.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 5 | 141 | 42.58% |
| DOCU240524C00066000 | 2024-05-20 1:18PM EDT | 66.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 1 | 81 | 42.19% |
| DOCU240524C00067000 | 2024-05-21 11:43AM EDT | 67.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 3 | 4 | 43.75% |
| DOCU240524C00068000 | 2024-04-16 10:06AM EDT | 68.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 1 | 66.80% |
| DOCU240524C00069000 | 2024-05-20 1:17PM EDT | 69.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 9 | 54.69% |
| DOCU240524C00070000 | 2024-05-08 10:29AM EDT | 70.00 | 0.57 | 0.00 | 0.01 | 0.00 | - | - | 1 | 54.69% |
| DOCU240524C00071000 | 2024-04-10 9:46AM EDT | 71.00 | 0.29 | 0.00 | 2.14 | 0.00 | - | - | 2 | 167.48% |
| DOCU240524C00072000 | 2024-04-19 1:02PM EDT | 72.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 899 | 899 | 175.78% |
| DOCU240524C00075000 | 2024-04-05 3:43PM EDT | 75.00 | 0.24 | 0.00 | 2.14 | 0.00 | - | 6 | 6 | 200.20% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU240524P00035000 | 2024-04-24 11:48AM EDT | 35.00 | 0.24 | 0.00 | 0.01 | 0.00 | - | - | 2 | 181.25% |
| DOCU240524P00045000 | 2024-05-17 3:06PM EDT | 45.00 | 1.04 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 263.48% |
| DOCU240524P00047000 | 2024-05-17 9:40AM EDT | 47.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 100 | 311 | 135.94% |
| DOCU240524P00048000 | 2024-05-08 10:52AM EDT | 48.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 20 | 120 | 102.34% |
| DOCU240524P00049000 | 2024-04-29 10:24AM EDT | 49.00 | 0.16 | 0.00 | 0.08 | 0.00 | - | 20 | 24 | 96.09% |
| DOCU240524P00049500 | 2024-05-20 2:10PM EDT | 49.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 5 | 5 | 199.80% |
| DOCU240524P00050000 | 2024-05-16 3:19PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 158 | 73.44% |
| DOCU240524P00051000 | 2024-05-20 12:07PM EDT | 51.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 82.81% |
| DOCU240524P00052000 | 2024-05-20 2:22PM EDT | 52.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 40 | 48 | 102.93% |
| DOCU240524P00053000 | 2024-05-20 10:26AM EDT | 53.00 | 0.03 | 0.00 | 2.08 | 0.00 | - | 2 | 2 | 150.10% |
| DOCU240524P00054000 | 2024-05-21 11:51AM EDT | 54.00 | 0.15 | 0.00 | 0.20 | +0.13 | +650.00% | 20 | 60 | 66.60% |
| DOCU240524P00055000 | 2024-05-20 9:47AM EDT | 55.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 20 | 73 | 72.85% |
| DOCU240524P00056000 | 2024-05-21 10:11AM EDT | 56.00 | 0.06 | 0.01 | 0.20 | +0.03 | +100.00% | 1 | 114 | 58.20% |
| DOCU240524P00057000 | 2024-05-21 11:25AM EDT | 57.00 | 0.04 | 0.03 | 0.08 | -0.02 | -33.33% | 4 | 180 | 37.11% |
| DOCU240524P00058000 | 2024-05-21 12:14PM EDT | 58.00 | 0.10 | 0.07 | 0.12 | -0.01 | -9.09% | 6 | 147 | 31.25% |
| DOCU240524P00059000 | 2024-05-21 11:09AM EDT | 59.00 | 0.19 | 0.24 | 0.28 | -0.09 | -32.14% | 27 | 181 | 29.59% |
| DOCU240524P00060000 | 2024-05-21 12:48PM EDT | 60.00 | 0.64 | 0.60 | 0.65 | -0.04 | -5.88% | 63 | 295 | 30.27% |
| DOCU240524P00061000 | 2024-05-21 1:37PM EDT | 61.00 | 1.23 | 1.16 | 1.27 | +0.10 | +8.85% | 5 | 51 | 32.72% |
| DOCU240524P00062000 | 2024-05-20 12:03PM EDT | 62.00 | 2.18 | 1.53 | 2.12 | 0.00 | - | 1 | 9 | 38.97% |
| DOCU240524P00063000 | 2024-04-10 9:46AM EDT | 63.00 | 5.14 | 4.70 | 6.35 | 0.00 | - | - | 2 | 155.18% |
| DOCU240524P00065000 | 2024-05-06 9:30AM EDT | 65.00 | 5.25 | 4.45 | 5.90 | 0.00 | - | 20 | 16 | 73.24% |
| DOCU240524P00070000 | 2024-05-16 10:22AM EDT | 70.00 | 9.53 | 8.40 | 10.95 | 0.00 | - | - | 0 | 164.65% |
© 2024 Yahoo. All rights reserved.