DocuSign, Inc. (DOCU)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU240621C00020000 | 2023-12-15 3:28PM EDT | 20.00 | 43.75 | 42.00 | 45.95 | 0.00 | - | 1 | 6 | 817.48% |
| DOCU240621C00022500 | 2024-05-01 2:00PM EDT | 22.50 | 35.20 | 30.00 | 34.90 | 0.00 | - | 1 | 1 | 203.52% |
| DOCU240621C00025000 | 2024-02-06 10:30AM EDT | 25.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| DOCU240621C00027500 | 2024-05-23 9:30AM EDT | 27.50 | 30.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DOCU240621C00030000 | 2024-04-29 9:50AM EDT | 30.00 | 28.00 | 26.40 | 30.45 | 0.00 | - | 1 | 194 | 334.96% |
| DOCU240621C00032500 | 2024-02-09 1:14PM EDT | 32.50 | 19.70 | 22.80 | 25.35 | 0.00 | - | 13 | 150 | 228.81% |
| DOCU240621C00035000 | 2024-03-27 11:03AM EDT | 35.00 | 23.90 | 21.15 | 25.20 | 0.00 | - | 4 | 106 | 263.57% |
| DOCU240621C00037500 | 2024-03-12 11:47AM EDT | 37.50 | 22.75 | 19.75 | 23.95 | 0.00 | - | 7 | 106 | 272.85% |
| DOCU240621C00040000 | 2024-04-08 12:46PM EDT | 40.00 | 20.50 | 16.25 | 20.25 | 0.00 | - | 13 | 177 | 212.26% |
| DOCU240621C00042500 | 2024-05-31 10:14AM EDT | 42.50 | 11.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DOCU240621C00045000 | 2024-05-21 10:12AM EDT | 45.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DOCU240621C00047500 | 2024-05-30 10:07AM EDT | 47.50 | 8.98 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DOCU240621C00050000 | 2024-05-31 3:06PM EDT | 50.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DOCU240621C00052500 | 2024-05-31 1:01PM EDT | 52.50 | 3.73 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 0.00% |
| DOCU240621C00053000 | 2024-05-31 3:50PM EDT | 53.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| DOCU240621C00054000 | 2024-05-31 3:53PM EDT | 54.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| DOCU240621C00055000 | 2024-05-31 3:55PM EDT | 55.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.78% |
| DOCU240621C00056000 | 2024-05-31 3:48PM EDT | 56.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| DOCU240621C00057000 | 2024-05-31 3:44PM EDT | 57.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DOCU240621C00057500 | 2024-05-31 3:16PM EDT | 57.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| DOCU240621C00058000 | 2024-05-31 12:17PM EDT | 58.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DOCU240621C00059000 | 2024-05-31 3:55PM EDT | 59.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| DOCU240621C00060000 | 2024-05-31 3:50PM EDT | 60.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 12.50% |
| DOCU240621C00061000 | 2024-05-31 3:31PM EDT | 61.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| DOCU240621C00062000 | 2024-05-30 2:41PM EDT | 62.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| DOCU240621C00062500 | 2024-05-31 3:50PM EDT | 62.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| DOCU240621C00063000 | 2024-05-31 12:23PM EDT | 63.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DOCU240621C00064000 | 2024-05-31 3:34PM EDT | 64.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DOCU240621C00065000 | 2024-05-31 3:53PM EDT | 65.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 12.50% |
| DOCU240621C00066000 | 2024-05-30 2:52PM EDT | 66.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| DOCU240621C00067000 | 2024-05-23 12:55PM EDT | 67.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DOCU240621C00067500 | 2024-05-31 3:52PM EDT | 67.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| DOCU240621C00068000 | 2024-05-31 9:47AM EDT | 68.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DOCU240621C00069000 | 2024-05-29 3:21PM EDT | 69.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| DOCU240621C00070000 | 2024-05-31 3:09PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| DOCU240621C00072000 | 2024-05-29 11:47AM EDT | 72.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DOCU240621C00072500 | 2024-05-31 10:10AM EDT | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DOCU240621C00075000 | 2024-05-31 10:38AM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| DOCU240621C00080000 | 2024-05-31 10:11AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DOCU240621C00085000 | 2024-05-30 1:35PM EDT | 85.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DOCU240621C00090000 | 2024-04-18 1:16PM EDT | 90.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 700 | 93.36% |
| DOCU240621C00095000 | 2024-04-16 10:06AM EDT | 95.00 | 0.42 | 0.00 | 0.05 | 0.00 | - | 1 | 645 | 93.75% |
| DOCU240621C00100000 | 2024-05-31 3:59PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU240621P00020000 | 2024-03-08 1:06PM EDT | 20.00 | 0.20 | 0.00 | 2.14 | 0.00 | - | 1 | 3 | 336.43% |
| DOCU240621P00022500 | 2024-02-02 4:35PM EDT | 22.50 | 0.09 | 0.00 | 0.98 | 0.00 | - | 1 | 232 | 249.22% |
| DOCU240621P00025000 | 2024-05-07 1:41PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| DOCU240621P00027500 | 2024-03-13 3:19PM EDT | 27.50 | 0.04 | 0.00 | 2.16 | 0.00 | - | 9 | 42 | 243.26% |
| DOCU240621P00030000 | 2024-04-29 12:52PM EDT | 30.00 | 0.03 | 0.00 | 0.90 | 0.00 | - | 1 | 2,209 | 174.22% |
| DOCU240621P00032500 | 2024-05-17 11:22AM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| DOCU240621P00035000 | 2024-05-21 2:18PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DOCU240621P00037500 | 2024-05-09 10:57AM EDT | 37.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DOCU240621P00040000 | 2024-05-31 1:44PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| DOCU240621P00042500 | 2024-05-31 3:52PM EDT | 42.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DOCU240621P00045000 | 2024-05-31 3:57PM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| DOCU240621P00047500 | 2024-05-31 3:55PM EDT | 47.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| DOCU240621P00050000 | 2024-05-31 3:54PM EDT | 50.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 854 | 0 | 12.50% |
| DOCU240621P00051000 | 2024-05-31 10:23AM EDT | 51.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| DOCU240621P00052000 | 2024-05-31 10:57AM EDT | 52.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DOCU240621P00052500 | 2024-05-31 3:53PM EDT | 52.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 6.25% |
| DOCU240621P00053000 | 2024-05-31 3:55PM EDT | 53.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| DOCU240621P00054000 | 2024-05-31 3:47PM EDT | 54.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| DOCU240621P00055000 | 2024-05-31 3:57PM EDT | 55.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| DOCU240621P00056000 | 2024-05-31 9:58AM EDT | 56.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DOCU240621P00057000 | 2024-05-31 2:58PM EDT | 57.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DOCU240621P00057500 | 2024-05-31 3:48PM EDT | 57.50 | 4.91 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DOCU240621P00058000 | 2024-05-31 3:37PM EDT | 58.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DOCU240621P00059000 | 2024-05-29 3:38PM EDT | 59.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| DOCU240621P00060000 | 2024-05-31 3:49PM EDT | 60.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DOCU240621P00061000 | 2024-05-21 3:42PM EDT | 61.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DOCU240621P00062500 | 2024-05-31 12:21PM EDT | 62.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DOCU240621P00065000 | 2024-05-20 10:28AM EDT | 65.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DOCU240621P00067500 | 2024-02-05 1:39PM EDT | 67.50 | 14.41 | 15.25 | 15.80 | 0.00 | - | 3 | 62 | 136.04% |
| DOCU240621P00070000 | 2024-01-23 12:55PM EDT | 70.00 | 9.45 | 19.75 | 21.00 | 0.00 | - | 1 | 1 | 199.07% |
| DOCU240621P00072500 | 2023-09-12 3:51PM EDT | 72.50 | 26.10 | 31.95 | 32.25 | 0.00 | - | 3 | 0 | 397.58% |
| DOCU240621P00075000 | 2024-04-02 9:38AM EDT | 75.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DOCU240621P00080000 | 2024-01-16 12:13PM EDT | 80.00 | 17.00 | 27.35 | 29.75 | 0.00 | - | 1 | 0 | 198.54% |
| DOCU240621P00085000 | 2023-09-05 10:53AM EDT | 85.00 | 32.85 | 44.05 | 44.40 | 0.00 | - | 28 | 0 | 439.55% |
| DOCU240621P00090000 | 2023-06-28 12:20PM EDT | 90.00 | 38.40 | 36.90 | 37.50 | 0.00 | - | 1 | 0 | 193.12% |
| DOCU240621P00095000 | 2023-08-11 9:30AM EDT | 95.00 | 45.06 | 44.35 | 45.30 | 0.00 | - | 3 | 0 | 275.20% |
| DOCU240621P00100000 | 2024-03-19 9:41AM EDT | 100.00 | 43.00 | 40.85 | 44.85 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.