Duolingo, Inc. (DUOL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL240816C00090000 | 2024-05-16 1:24PM EDT | 90.00 | 87.88 | 107.90 | 112.50 | 0.00 | - | 1 | 1 | 0.00% |
| DUOL240816C00110000 | 2024-02-29 10:30AM EDT | 110.00 | 129.30 | 111.90 | 115.90 | 0.00 | - | 1 | 3 | 227.27% |
| DUOL240816C00120000 | 2024-02-29 10:30AM EDT | 120.00 | 120.30 | 102.50 | 106.30 | 0.00 | - | - | 1 | 207.46% |
| DUOL240816C00125000 | 2024-06-03 10:46AM EDT | 125.00 | 69.90 | 82.50 | 87.00 | 0.00 | - | 1 | 2 | 85.64% |
| DUOL240816C00130000 | 2024-05-28 2:21PM EDT | 130.00 | 65.60 | 78.00 | 82.60 | 0.00 | - | 1 | 2 | 87.62% |
| DUOL240816C00135000 | 2024-06-17 10:01AM EDT | 135.00 | 71.70 | 73.00 | 77.50 | 0.00 | - | 2 | 1 | 81.23% |
| DUOL240816C00140000 | 2024-02-21 2:06PM EDT | 140.00 | 49.30 | 96.50 | 100.30 | 0.00 | - | 1 | 0 | 236.52% |
| DUOL240816C00145000 | 2024-05-24 11:18AM EDT | 145.00 | 41.05 | 62.60 | 66.20 | 0.00 | - | 1 | 1 | 59.28% |
| DUOL240816C00150000 | 2024-05-22 12:46PM EDT | 150.00 | 34.90 | 58.70 | 61.60 | 0.00 | - | 1 | 1 | 63.89% |
| DUOL240816C00155000 | 2024-06-14 3:04PM EDT | 155.00 | 50.10 | 54.70 | 58.60 | 0.00 | - | 1 | 22 | 71.35% |
| DUOL240816C00160000 | 2024-06-18 1:56PM EDT | 160.00 | 57.82 | 50.90 | 54.40 | 0.00 | - | 1 | 10 | 72.22% |
| DUOL240816C00165000 | 2024-05-31 12:36PM EDT | 165.00 | 32.20 | 47.30 | 49.40 | 0.00 | - | 1 | 11 | 70.32% |
| DUOL240816C00170000 | 2024-06-27 11:24AM EDT | 170.00 | 41.95 | 42.70 | 45.50 | 0.00 | - | 1 | 106 | 68.18% |
| DUOL240816C00175000 | 2024-06-27 12:59PM EDT | 175.00 | 41.60 | 39.70 | 42.20 | 0.00 | - | 1 | 45 | 70.65% |
| DUOL240816C00180000 | 2024-06-28 12:33PM EDT | 180.00 | 37.87 | 36.00 | 39.20 | +2.93 | +8.39% | 4 | 50 | 71.06% |
| DUOL240816C00185000 | 2024-06-28 12:05PM EDT | 185.00 | 33.95 | 32.90 | 34.30 | +2.30 | +7.27% | 5 | 75 | 68.12% |
| DUOL240816C00190000 | 2024-06-28 10:35AM EDT | 190.00 | 32.10 | 29.70 | 31.20 | +1.40 | +4.56% | 1 | 60 | 67.92% |
| DUOL240816C00195000 | 2024-06-28 9:32AM EDT | 195.00 | 28.40 | 26.70 | 28.00 | +3.10 | +12.25% | 4 | 93 | 67.19% |
| DUOL240816C00200000 | 2024-06-27 2:01PM EDT | 200.00 | 26.70 | 24.20 | 25.20 | +1.90 | +7.66% | 1 | 188 | 67.36% |
| DUOL240816C00210000 | 2024-06-28 3:24PM EDT | 210.00 | 21.10 | 19.30 | 20.10 | +0.60 | +2.93% | 11 | 289 | 66.69% |
| DUOL240816C00220000 | 2024-06-28 2:28PM EDT | 220.00 | 16.07 | 15.10 | 16.00 | +0.37 | +2.36% | 14 | 129 | 66.32% |
| DUOL240816C00230000 | 2024-06-28 1:02PM EDT | 230.00 | 12.17 | 11.80 | 12.50 | -0.38 | -3.03% | 1 | 383 | 66.10% |
| DUOL240816C00240000 | 2024-06-28 3:52PM EDT | 240.00 | 9.96 | 8.10 | 9.80 | +1.32 | +15.28% | 7 | 336 | 64.29% |
| DUOL240816C00250000 | 2024-06-28 2:14PM EDT | 250.00 | 7.60 | 7.10 | 7.60 | +0.10 | +1.33% | 3 | 503 | 66.40% |
| DUOL240816C00260000 | 2024-06-26 12:48PM EDT | 260.00 | 5.50 | 3.80 | 6.00 | 0.00 | - | 1 | 170 | 63.10% |
| DUOL240816C00270000 | 2024-06-28 11:29AM EDT | 270.00 | 4.30 | 4.10 | 4.60 | -0.30 | -6.52% | 11 | 270 | 66.79% |
| DUOL240816C00280000 | 2024-06-27 1:08PM EDT | 280.00 | 3.70 | 3.10 | 3.50 | +0.17 | +4.82% | 10 | 155 | 66.83% |
| DUOL240816C00290000 | 2024-06-28 11:31AM EDT | 290.00 | 2.50 | 2.30 | 2.90 | -0.65 | -20.63% | 10 | 201 | 67.64% |
| DUOL240816C00300000 | 2024-06-28 11:49AM EDT | 300.00 | 1.95 | 1.80 | 2.15 | +0.35 | +21.88% | 10 | 183 | 67.77% |
| DUOL240816C00310000 | 2024-06-28 3:40PM EDT | 310.00 | 1.68 | 1.40 | 1.70 | -0.57 | -25.33% | 10 | 24 | 68.43% |
| DUOL240816C00320000 | 2024-06-27 12:22PM EDT | 320.00 | 1.10 | 1.00 | 1.70 | 0.00 | - | 12 | 166 | 70.48% |
| DUOL240816C00330000 | 2024-06-07 10:38AM EDT | 330.00 | 0.65 | 0.45 | 2.25 | 0.00 | - | 3 | 54 | 74.29% |
| DUOL240816C00340000 | 2024-06-18 11:05AM EDT | 340.00 | 1.05 | 0.35 | 2.05 | 0.00 | - | 7 | 26 | 76.22% |
| DUOL240816C00350000 | 2024-06-04 9:30AM EDT | 350.00 | 1.05 | 0.25 | 1.85 | 0.00 | - | 1 | 47 | 77.76% |
| DUOL240816C00360000 | 2024-06-12 12:26PM EDT | 360.00 | 0.45 | 0.15 | 1.75 | 0.00 | - | 2 | 95 | 79.64% |
| DUOL240816C00370000 | 2024-06-25 9:47AM EDT | 370.00 | 0.35 | 0.10 | 1.65 | 0.00 | - | 21 | 28 | 81.62% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL240816P00090000 | 2024-05-22 3:03PM EDT | 90.00 | 0.33 | 0.00 | 1.35 | 0.00 | - | 1 | 16 | 121.34% |
| DUOL240816P00095000 | 2024-02-23 12:37PM EDT | 95.00 | 2.24 | 0.20 | 0.90 | 0.00 | - | 2 | 8 | 110.40% |
| DUOL240816P00100000 | 2024-06-11 3:21PM EDT | 100.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 5 | 135 | 108.89% |
| DUOL240816P00105000 | 2024-06-25 9:46AM EDT | 105.00 | 0.25 | 0.05 | 1.50 | 0.00 | - | 1 | 4 | 103.66% |
| DUOL240816P00110000 | 2024-06-25 9:45AM EDT | 110.00 | 0.30 | 0.05 | 1.55 | 0.00 | - | 9 | 24 | 98.00% |
| DUOL240816P00115000 | 2024-05-29 3:22PM EDT | 115.00 | 0.50 | 0.10 | 1.65 | 0.00 | - | 1 | 12 | 93.55% |
| DUOL240816P00120000 | 2024-06-03 1:18PM EDT | 120.00 | 0.80 | 0.15 | 1.70 | 0.00 | - | 10 | 23 | 88.67% |
| DUOL240816P00125000 | 2024-06-17 1:41PM EDT | 125.00 | 0.66 | 0.20 | 1.85 | 0.00 | - | 1 | 10 | 84.77% |
| DUOL240816P00130000 | 2024-06-20 11:54AM EDT | 130.00 | 1.10 | 0.30 | 1.95 | 0.00 | - | 1 | 28 | 80.76% |
| DUOL240816P00135000 | 2024-06-26 11:26AM EDT | 135.00 | 1.05 | 0.40 | 2.15 | 0.00 | - | 2 | 37 | 77.39% |
| DUOL240816P00140000 | 2024-06-21 9:30AM EDT | 140.00 | 2.00 | 0.55 | 2.45 | 0.00 | - | 1 | 199 | 74.73% |
| DUOL240816P00145000 | 2024-06-20 3:15PM EDT | 145.00 | 2.42 | 1.40 | 2.20 | 0.00 | - | 1 | 35 | 72.53% |
| DUOL240816P00150000 | 2024-06-28 12:22PM EDT | 150.00 | 1.95 | 1.80 | 2.05 | -0.30 | -13.33% | 1 | 212 | 68.31% |
| DUOL240816P00155000 | 2024-06-28 1:47PM EDT | 155.00 | 2.36 | 2.30 | 2.70 | -0.53 | -18.34% | 43 | 498 | 67.72% |
| DUOL240816P00160000 | 2024-06-28 12:22PM EDT | 160.00 | 3.15 | 2.95 | 3.30 | -0.55 | -14.86% | 1 | 139 | 66.66% |
| DUOL240816P00165000 | 2024-06-28 11:26AM EDT | 165.00 | 4.05 | 3.80 | 4.10 | +0.19 | +4.92% | 2 | 545 | 66.11% |
| DUOL240816P00170000 | 2024-06-28 11:26AM EDT | 170.00 | 5.05 | 4.70 | 5.10 | +0.15 | +3.06% | 3 | 435 | 65.43% |
| DUOL240816P00175000 | 2024-06-28 11:04AM EDT | 175.00 | 6.16 | 5.90 | 6.30 | -0.44 | -6.67% | 1 | 130 | 65.19% |
| DUOL240816P00180000 | 2024-06-28 3:37PM EDT | 180.00 | 7.30 | 7.20 | 7.70 | -0.04 | -0.54% | 12 | 238 | 64.80% |
| DUOL240816P00185000 | 2024-06-27 1:05PM EDT | 185.00 | 8.80 | 8.70 | 10.50 | 0.00 | - | 1 | 174 | 66.82% |
| DUOL240816P00190000 | 2024-06-28 3:15PM EDT | 190.00 | 10.20 | 10.40 | 11.00 | -0.25 | -2.39% | 3 | 173 | 63.89% |
| DUOL240816P00195000 | 2024-06-28 3:52PM EDT | 195.00 | 12.63 | 12.40 | 14.40 | -0.26 | -2.02% | 5 | 303 | 66.21% |
| DUOL240816P00200000 | 2024-06-28 2:21PM EDT | 200.00 | 14.50 | 14.70 | 15.40 | -0.68 | -4.48% | 7 | 277 | 64.01% |
| DUOL240816P00210000 | 2024-06-28 3:53PM EDT | 210.00 | 19.90 | 19.70 | 20.30 | -0.50 | -2.45% | 7 | 193 | 63.31% |
| DUOL240816P00220000 | 2024-06-24 11:34AM EDT | 220.00 | 26.50 | 25.40 | 26.00 | 0.00 | - | 11 | 314 | 62.44% |
| DUOL240816P00230000 | 2024-06-27 12:06PM EDT | 230.00 | 33.10 | 32.00 | 32.90 | 0.00 | - | 3 | 26 | 62.58% |
| DUOL240816P00240000 | 2024-05-09 9:30AM EDT | 240.00 | 51.85 | 53.40 | 55.40 | 0.00 | - | 1 | 16 | 112.67% |
| DUOL240816P00250000 | 2024-05-31 11:01AM EDT | 250.00 | 65.00 | 45.00 | 48.30 | 0.00 | - | 1 | 13 | 58.03% |
| DUOL240816P00260000 | 2024-06-11 1:33PM EDT | 260.00 | 68.20 | 53.70 | 57.70 | 0.00 | - | 1 | 170 | 60.61% |
| DUOL240816P00270000 | 2024-03-20 3:42PM EDT | 270.00 | 53.80 | 74.80 | 77.30 | 0.00 | - | - | 10 | 109.14% |
| DUOL240816P00280000 | 2024-04-16 3:49PM EDT | 280.00 | 84.20 | 99.20 | 103.50 | 0.00 | - | 1 | 0 | 168.90% |
| DUOL240816P00300000 | 2023-11-17 10:30AM EDT | 300.00 | 99.30 | 80.50 | 83.40 | 0.00 | - | 1 | 1 | 0.00% |
| DUOL240816P00310000 | 2023-11-17 10:30AM EDT | 310.00 | 107.70 | 88.10 | 91.40 | 0.00 | - | 1 | 1 | 0.00% |
| DUOL240816P00320000 | 2024-02-29 10:30AM EDT | 320.00 | 91.60 | 102.40 | 105.30 | 0.00 | - | 1 | 0 | 0.00% |
| DUOL240816P00330000 | 2024-02-29 10:30AM EDT | 330.00 | 99.80 | 111.70 | 114.30 | 0.00 | - | - | 0 | 0.00% |
| DUOL240816P00340000 | 2024-02-29 10:30AM EDT | 340.00 | 111.10 | 120.20 | 123.50 | 0.00 | - | - | 1 | 0.00% |
| DUOL240816P00350000 | 2024-02-29 10:30AM EDT | 350.00 | 117.00 | 129.50 | 132.80 | 0.00 | - | - | 0 | 0.00% |
| DUOL240816P00360000 | 2024-01-19 10:30AM EDT | 360.00 | 171.60 | 172.60 | 177.40 | 0.00 | - | 1 | 0 | 193.16% |
© 2024 Yahoo. All rights reserved.