Duolingo, Inc. (DUOL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL240719C00150000 | 2024-05-28 10:27AM EDT | 150.00 | 47.00 | 56.80 | 61.40 | 0.00 | - | 2 | 2 | 75.49% |
| DUOL240719C00155000 | 2024-06-21 10:54AM EDT | 155.00 | 45.39 | 51.60 | 56.50 | 0.00 | - | 1 | 1 | 67.53% |
| DUOL240719C00160000 | 2024-06-21 2:30PM EDT | 160.00 | 43.60 | 46.80 | 51.40 | 0.00 | - | 1 | 4 | 62.79% |
| DUOL240719C00165000 | 2024-05-30 2:49PM EDT | 165.00 | 33.30 | 41.90 | 46.50 | 0.00 | - | 1 | 3 | 58.98% |
| DUOL240719C00170000 | 2024-06-27 10:50AM EDT | 170.00 | 36.95 | 37.10 | 41.50 | 0.00 | - | 1 | 42 | 54.74% |
| DUOL240719C00175000 | 2024-06-21 9:30AM EDT | 175.00 | 25.50 | 32.30 | 36.30 | 0.00 | - | 3 | 52 | 71.85% |
| DUOL240719C00180000 | 2024-06-28 12:33PM EDT | 180.00 | 29.89 | 28.30 | 32.00 | +2.14 | +7.71% | 2 | 118 | 52.88% |
| DUOL240719C00185000 | 2024-06-28 12:05PM EDT | 185.00 | 25.85 | 24.60 | 26.50 | +6.22 | +31.69% | 5 | 84 | 57.30% |
| DUOL240719C00190000 | 2024-06-21 10:36AM EDT | 190.00 | 23.70 | 19.10 | 21.80 | +8.70 | +58.00% | 5 | 87 | 51.18% |
| DUOL240719C00195000 | 2024-06-25 10:31AM EDT | 195.00 | 18.72 | 16.20 | 18.70 | +1.09 | +6.18% | 4 | 114 | 54.30% |
| DUOL240719C00200000 | 2024-06-28 3:46PM EDT | 200.00 | 15.90 | 13.30 | 15.60 | +2.45 | +18.22% | 5 | 213 | 54.82% |
| DUOL240719C00210000 | 2024-06-28 1:56PM EDT | 210.00 | 9.90 | 8.00 | 8.70 | +1.50 | +17.86% | 40 | 1,270 | 46.70% |
| DUOL240719C00220000 | 2024-06-28 12:01PM EDT | 220.00 | 5.96 | 4.40 | 5.00 | +1.26 | +26.81% | 37 | 445 | 46.95% |
| DUOL240719C00230000 | 2024-06-28 3:56PM EDT | 230.00 | 2.57 | 2.30 | 2.80 | +0.06 | +2.39% | 28 | 272 | 48.04% |
| DUOL240719C00240000 | 2024-06-28 3:47PM EDT | 240.00 | 1.65 | 1.15 | 1.80 | +0.15 | +10.00% | 7 | 110 | 51.71% |
| DUOL240719C00250000 | 2024-06-28 3:05PM EDT | 250.00 | 0.72 | 0.35 | 0.85 | +0.02 | +2.86% | 6 | 117 | 50.85% |
| DUOL240719C00260000 | 2024-06-28 3:21PM EDT | 260.00 | 0.45 | 0.10 | 1.60 | 0.00 | - | 7 | 17 | 58.98% |
| DUOL240719C00270000 | 2024-06-25 9:58AM EDT | 270.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 11 | 84 | 50.59% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL240719P00115000 | 2024-06-20 1:55PM EDT | 115.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 10 | 136.23% |
| DUOL240719P00120000 | 2024-06-20 2:50PM EDT | 120.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | - | 15 | 127.69% |
| DUOL240719P00125000 | 2024-06-21 2:47PM EDT | 125.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 11 | 31 | 92.38% |
| DUOL240719P00130000 | 2024-06-21 3:02PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 60 | 76.95% |
| DUOL240719P00135000 | 2024-06-04 11:20AM EDT | 135.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | 6 | 5 | 103.86% |
| DUOL240719P00140000 | 2024-06-24 9:30AM EDT | 140.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 251 | 96.39% |
| DUOL240719P00145000 | 2024-06-26 9:35AM EDT | 145.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 12 | 54 | 89.21% |
| DUOL240719P00150000 | 2024-06-27 10:57AM EDT | 150.00 | 0.17 | 0.00 | 0.95 | 0.00 | - | 1 | 29 | 76.86% |
| DUOL240719P00155000 | 2024-06-20 3:55PM EDT | 155.00 | 0.50 | 0.05 | 2.20 | 0.00 | - | 3 | 61 | 84.13% |
| DUOL240719P00160000 | 2024-06-26 3:41PM EDT | 160.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 16 | 183 | 56.15% |
| DUOL240719P00165000 | 2024-06-28 1:28PM EDT | 165.00 | 0.25 | 0.10 | 1.35 | -0.02 | -7.41% | 1 | 22 | 63.01% |
| DUOL240719P00170000 | 2024-06-28 9:38AM EDT | 170.00 | 0.20 | 0.15 | 1.10 | -0.23 | -53.49% | 6 | 192 | 54.69% |
| DUOL240719P00175000 | 2024-06-28 2:35PM EDT | 175.00 | 0.43 | 0.50 | 0.70 | -0.17 | -28.33% | 14 | 99 | 49.63% |
| DUOL240719P00180000 | 2024-06-28 3:52PM EDT | 180.00 | 0.80 | 0.80 | 1.00 | -0.07 | -8.05% | 13 | 113 | 47.36% |
| DUOL240719P00185000 | 2024-06-28 3:04PM EDT | 185.00 | 1.12 | 1.30 | 1.55 | -0.38 | -25.33% | 24 | 196 | 46.36% |
| DUOL240719P00190000 | 2024-06-28 3:28PM EDT | 190.00 | 2.15 | 1.95 | 2.40 | -0.16 | -6.93% | 22 | 144 | 45.87% |
| DUOL240719P00195000 | 2024-06-28 1:12PM EDT | 195.00 | 3.22 | 3.10 | 3.60 | -0.38 | -10.56% | 28 | 133 | 45.58% |
| DUOL240719P00200000 | 2024-06-28 2:28PM EDT | 200.00 | 4.37 | 4.60 | 5.30 | -0.43 | -8.96% | 5 | 185 | 45.94% |
| DUOL240719P00210000 | 2024-06-28 10:53AM EDT | 210.00 | 8.80 | 9.10 | 9.70 | -0.40 | -4.35% | 1 | 79 | 45.05% |
| DUOL240719P00220000 | 2024-06-28 10:32AM EDT | 220.00 | 14.50 | 15.40 | 16.20 | -3.76 | -20.59% | 2 | 6 | 46.25% |
| DUOL240719P00230000 | 2024-06-21 10:22AM EDT | 230.00 | 23.61 | 22.50 | 24.70 | -8.32 | -26.06% | 1 | 1 | 51.83% |
| DUOL240719P00240000 | 2024-05-29 9:35AM EDT | 240.00 | 49.19 | 29.80 | 32.80 | 0.00 | - | - | 1 | 48.68% |
© 2024 Yahoo. All rights reserved.