Duolingo, Inc. (DUOL)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL240517C00100000 | 2024-02-29 10:30AM EDT | 100.00 | 139.86 | 118.70 | 123.50 | 0.00 | - | 1 | 3 | 0.00% |
| DUOL240517C00110000 | 2024-04-02 9:31AM EDT | 110.00 | 102.00 | 114.30 | 118.80 | 0.00 | - | - | 1 | 0.00% |
| DUOL240517C00120000 | 2023-10-05 2:09PM EDT | 120.00 | 56.40 | 50.80 | 54.40 | 0.00 | - | - | 0 | 0.00% |
| DUOL240517C00125000 | 2023-12-28 4:47PM EDT | 125.00 | 113.25 | 70.00 | 74.40 | 0.00 | - | 1 | 1 | 0.00% |
| DUOL240517C00130000 | 2024-04-16 12:52PM EDT | 130.00 | 71.00 | 108.00 | 112.60 | 0.00 | - | 1 | 1 | 152.54% |
| DUOL240517C00135000 | 2023-11-09 11:05AM EDT | 135.00 | 71.90 | 85.20 | 89.50 | 0.00 | - | 5 | 5 | 0.00% |
| DUOL240517C00140000 | 2024-02-29 10:36AM EDT | 140.00 | 98.00 | 80.20 | 83.40 | 0.00 | - | 37 | 31 | 0.00% |
| DUOL240517C00145000 | 2024-02-12 1:36PM EDT | 145.00 | 57.17 | 81.50 | 84.60 | 0.00 | - | 1 | 10 | 0.00% |
| DUOL240517C00150000 | 2024-05-03 2:46PM EDT | 150.00 | 90.00 | 88.00 | 92.60 | +32.00 | +55.17% | 1 | 20 | 120.22% |
| DUOL240517C00155000 | 2024-01-19 3:29PM EDT | 155.00 | 49.40 | 38.90 | 42.00 | 0.00 | - | 2 | 2 | 0.00% |
| DUOL240517C00160000 | 2024-04-30 10:41AM EDT | 160.00 | 73.51 | 78.50 | 83.00 | 0.00 | - | 1 | 52 | 123.34% |
| DUOL240517C00165000 | 2024-04-26 9:47AM EDT | 165.00 | 60.00 | 74.00 | 77.40 | 0.00 | - | 1 | 6 | 113.87% |
| DUOL240517C00170000 | 2024-04-30 10:27AM EDT | 170.00 | 70.00 | 69.20 | 72.50 | +6.96 | +11.04% | 1 | 19 | 110.25% |
| DUOL240517C00175000 | 2024-02-28 10:35AM EDT | 175.00 | 34.50 | 49.60 | 51.40 | 0.00 | - | 1 | 9 | 0.00% |
| DUOL240517C00180000 | 2024-04-23 12:12PM EDT | 180.00 | 43.83 | 60.00 | 62.90 | 0.00 | - | 1 | 67 | 106.96% |
| DUOL240517C00185000 | 2024-04-30 2:03PM EDT | 185.00 | 48.00 | 56.00 | 58.40 | 0.00 | - | 1 | 28 | 110.16% |
| DUOL240517C00190000 | 2024-04-30 1:43PM EDT | 190.00 | 43.50 | 51.00 | 53.90 | 0.00 | - | 1 | 27 | 104.74% |
| DUOL240517C00195000 | 2024-05-01 3:42PM EDT | 195.00 | 35.38 | 46.80 | 49.30 | 0.00 | - | 1 | 86 | 102.86% |
| DUOL240517C00200000 | 2024-05-02 11:11AM EDT | 200.00 | 32.04 | 42.40 | 45.30 | 0.00 | - | 1 | 290 | 101.79% |
| DUOL240517C00210000 | 2024-05-03 2:23PM EDT | 210.00 | 35.83 | 35.30 | 37.40 | +14.86 | +70.86% | 13 | 266 | 102.94% |
| DUOL240517C00220000 | 2024-05-03 10:29AM EDT | 220.00 | 28.00 | 28.60 | 30.60 | +7.26 | +35.00% | 2 | 465 | 103.28% |
| DUOL240517C00230000 | 2024-05-03 2:47PM EDT | 230.00 | 23.19 | 23.00 | 23.90 | +5.73 | +32.82% | 26 | 308 | 101.97% |
| DUOL240517C00240000 | 2024-05-03 3:53PM EDT | 240.00 | 18.07 | 18.20 | 18.60 | +4.67 | +34.85% | 49 | 1,093 | 101.98% |
| DUOL240517C00250000 | 2024-05-03 3:50PM EDT | 250.00 | 13.60 | 13.90 | 14.20 | +4.20 | +44.68% | 46 | 491 | 101.14% |
| DUOL240517C00260000 | 2024-05-03 1:31PM EDT | 260.00 | 9.84 | 8.90 | 11.00 | +2.94 | +42.61% | 555 | 211 | 97.05% |
| DUOL240517C00270000 | 2024-05-03 3:02PM EDT | 270.00 | 7.75 | 5.90 | 7.60 | +2.55 | +49.04% | 138 | 333 | 93.41% |
| DUOL240517C00280000 | 2024-05-03 1:31PM EDT | 280.00 | 4.99 | 4.50 | 5.80 | +1.29 | +34.86% | 1,025 | 266 | 96.04% |
| DUOL240517C00290000 | 2024-05-03 3:48PM EDT | 290.00 | 3.70 | 3.50 | 4.00 | +1.50 | +68.18% | 27 | 137 | 96.90% |
| DUOL240517C00300000 | 2024-05-03 3:58PM EDT | 300.00 | 2.55 | 2.40 | 2.55 | +1.29 | +102.38% | 66 | 209 | 95.21% |
| DUOL240517C00310000 | 2024-05-03 2:58PM EDT | 310.00 | 1.68 | 1.50 | 1.95 | +0.78 | +86.67% | 25 | 67 | 95.58% |
| DUOL240517C00320000 | 2024-05-03 3:02PM EDT | 320.00 | 1.10 | 0.80 | 2.00 | +0.66 | +150.00% | 5 | 77 | 99.32% |
| DUOL240517C00330000 | 2024-05-03 10:11AM EDT | 330.00 | 1.00 | 0.10 | 2.40 | +0.50 | +100.00% | 1 | 12 | 104.64% |
| DUOL240517C00340000 | 2024-04-18 9:44AM EDT | 340.00 | 0.30 | 0.20 | 2.50 | 0.00 | - | 5 | 15 | 113.82% |
| DUOL240517C00350000 | 2024-04-30 1:14PM EDT | 350.00 | 0.25 | 0.05 | 0.60 | -0.05 | -16.67% | 4 | 768 | 94.73% |
| DUOL240517C00360000 | 2024-05-03 9:30AM EDT | 360.00 | 0.48 | 0.05 | 0.45 | +0.33 | +220.00% | 5 | 1,131 | 96.97% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL240517P00075000 | 2024-04-08 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 246 | 209.38% |
| DUOL240517P00080000 | 2024-04-09 10:15AM EDT | 80.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 11 | 24 | 318.75% |
| DUOL240517P00085000 | 2024-04-09 10:15AM EDT | 85.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 45 | 302.34% |
| DUOL240517P00090000 | 2024-04-24 3:06PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 25 | 178.13% |
| DUOL240517P00095000 | 2024-04-17 2:55PM EDT | 95.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 45 | 251.47% |
| DUOL240517P00100000 | 2024-05-03 1:17PM EDT | 100.00 | 0.25 | 0.00 | 0.20 | +0.15 | +150.00% | 1 | 194 | 183.98% |
| DUOL240517P00105000 | 2024-04-15 2:51PM EDT | 105.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 2 | 57 | 245.70% |
| DUOL240517P00110000 | 2024-04-24 3:13PM EDT | 110.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 43 | 233.30% |
| DUOL240517P00115000 | 2024-04-19 12:00PM EDT | 115.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 2 | 131 | 203.91% |
| DUOL240517P00120000 | 2024-04-30 3:45PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 73 | 128.13% |
| DUOL240517P00125000 | 2024-04-10 12:37PM EDT | 125.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 1 | 171 | 199.12% |
| DUOL240517P00130000 | 2024-05-03 3:28PM EDT | 130.00 | 0.03 | 0.00 | 0.20 | -0.22 | -88.00% | 25 | 1,060 | 132.23% |
| DUOL240517P00135000 | 2024-04-18 10:01AM EDT | 135.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 10 | 165 | 179.30% |
| DUOL240517P00140000 | 2024-04-26 2:56PM EDT | 140.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 1 | 172 | 169.43% |
| DUOL240517P00145000 | 2024-04-23 10:47AM EDT | 145.00 | 0.38 | 0.05 | 1.45 | 0.00 | - | 12 | 67 | 148.73% |
| DUOL240517P00150000 | 2024-04-29 1:43PM EDT | 150.00 | 0.44 | 0.05 | 2.30 | 0.00 | - | 1 | 452 | 152.78% |
| DUOL240517P00155000 | 2024-05-03 10:03AM EDT | 155.00 | 1.11 | 0.10 | 1.75 | +0.66 | +146.67% | 10 | 291 | 136.96% |
| DUOL240517P00160000 | 2024-05-02 11:05AM EDT | 160.00 | 0.50 | 0.15 | 2.50 | 0.00 | - | 1 | 221 | 138.48% |
| DUOL240517P00165000 | 2024-04-30 9:56AM EDT | 165.00 | 0.73 | 0.50 | 1.90 | 0.00 | - | 2 | 109 | 126.95% |
| DUOL240517P00170000 | 2024-05-03 2:57PM EDT | 170.00 | 0.65 | 0.45 | 2.10 | -0.55 | -45.83% | 9 | 1,052 | 120.17% |
| DUOL240517P00175000 | 2024-05-02 3:32PM EDT | 175.00 | 1.00 | 0.50 | 1.95 | -0.58 | -36.71% | 1 | 149 | 110.89% |
| DUOL240517P00180000 | 2024-05-03 3:18PM EDT | 180.00 | 1.40 | 1.35 | 1.65 | -0.90 | -39.13% | 11 | 509 | 107.84% |
| DUOL240517P00185000 | 2024-05-03 11:36AM EDT | 185.00 | 2.15 | 0.65 | 2.00 | -0.75 | -25.86% | 7 | 129 | 96.68% |
| DUOL240517P00190000 | 2024-05-03 3:14PM EDT | 190.00 | 2.54 | 2.15 | 2.50 | -1.08 | -29.83% | 54 | 462 | 103.15% |
| DUOL240517P00195000 | 2024-05-03 3:17PM EDT | 195.00 | 3.05 | 2.65 | 3.20 | -1.53 | -33.41% | 38 | 391 | 101.49% |
| DUOL240517P00200000 | 2024-05-03 3:55PM EDT | 200.00 | 3.90 | 3.70 | 4.10 | -1.83 | -31.94% | 46 | 373 | 102.27% |
| DUOL240517P00210000 | 2024-05-03 3:50PM EDT | 210.00 | 6.00 | 4.90 | 6.40 | -2.85 | -32.20% | 81 | 270 | 97.61% |
| DUOL240517P00220000 | 2024-05-03 3:20PM EDT | 220.00 | 9.20 | 7.60 | 9.80 | -4.05 | -30.57% | 44 | 486 | 97.47% |
| DUOL240517P00230000 | 2024-05-03 2:47PM EDT | 230.00 | 13.27 | 12.50 | 13.30 | -5.13 | -27.88% | 7 | 301 | 98.77% |
| DUOL240517P00240000 | 2024-05-03 3:26PM EDT | 240.00 | 18.21 | 17.30 | 18.20 | -7.19 | -28.31% | 19 | 216 | 98.38% |
| DUOL240517P00250000 | 2024-05-03 2:02PM EDT | 250.00 | 23.50 | 22.90 | 23.70 | -3.60 | -13.28% | 21 | 147 | 96.95% |
| DUOL240517P00260000 | 2024-05-03 2:02PM EDT | 260.00 | 30.37 | 27.90 | 30.80 | -12.43 | -29.04% | 30 | 19 | 93.52% |
| DUOL240517P00270000 | 2024-05-02 2:45PM EDT | 270.00 | 45.10 | 35.70 | 38.70 | 0.00 | - | 1 | 6 | 96.34% |
| DUOL240517P00280000 | 2024-05-02 2:45PM EDT | 280.00 | 53.55 | 43.10 | 46.90 | 0.00 | - | 1 | 2 | 94.93% |
| DUOL240517P00290000 | 2023-11-22 10:30AM EDT | 290.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DUOL240517P00300000 | 2024-04-12 1:35PM EDT | 300.00 | 90.80 | 60.50 | 63.70 | 0.00 | - | 2 | 0 | 91.06% |
| DUOL240517P00320000 | 2024-02-02 12:01PM EDT | 320.00 | 138.00 | 84.30 | 88.00 | 0.00 | - | 2 | 0 | 148.82% |
| DUOL240517P00360000 | 2024-04-05 12:24PM EDT | 360.00 | 144.80 | 117.70 | 122.00 | 0.00 | - | 1 | 0 | 138.67% |
© 2024 Yahoo. All rights reserved.