Duolingo, Inc. (DUOL)
NasdaqGS - NasdaqGS Delayed 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 | 112.11% |
| DUOL240816C00110000 | 2024-02-29 10:30AM EDT | 110.00 | 129.30 | 111.90 | 115.90 | 0.00 | - | 1 | 3 | 249.05% |
| DUOL240816C00120000 | 2024-02-29 10:30AM EDT | 120.00 | 120.30 | 102.50 | 106.30 | 0.00 | - | - | 1 | 226.66% |
| DUOL240816C00125000 | 2024-06-03 10:46AM EDT | 125.00 | 69.90 | 74.10 | 78.60 | 0.00 | - | 1 | 2 | 83.74% |
| DUOL240816C00130000 | 2024-05-28 2:21PM EDT | 130.00 | 65.60 | 69.50 | 73.70 | 0.00 | - | 1 | 2 | 80.27% |
| DUOL240816C00135000 | 2024-06-13 11:46AM EDT | 135.00 | 65.59 | 66.10 | 69.40 | 0.00 | - | 2 | 2 | 83.45% |
| DUOL240816C00140000 | 2024-02-21 2:06PM EDT | 140.00 | 49.30 | 96.50 | 100.30 | 0.00 | - | 1 | 0 | 243.84% |
| DUOL240816C00145000 | 2024-05-24 11:18AM EDT | 145.00 | 41.05 | 56.70 | 60.50 | 0.00 | - | 1 | 1 | 76.99% |
| DUOL240816C00150000 | 2024-05-22 12:46PM EDT | 150.00 | 34.90 | 52.40 | 55.00 | 0.00 | - | 1 | 1 | 71.64% |
| DUOL240816C00155000 | 2024-06-14 3:04PM EDT | 155.00 | 50.10 | 48.10 | 50.70 | +5.70 | +12.84% | 1 | 21 | 69.49% |
| DUOL240816C00160000 | 2024-06-13 12:35PM EDT | 160.00 | 43.40 | 45.00 | 46.60 | 0.00 | - | 1 | 10 | 70.19% |
| DUOL240816C00165000 | 2024-05-31 12:36PM EDT | 165.00 | 32.20 | 40.90 | 42.60 | 0.00 | - | 1 | 11 | 68.12% |
| DUOL240816C00170000 | 2024-06-14 3:34PM EDT | 170.00 | 39.50 | 37.30 | 38.80 | +5.48 | +16.11% | 1 | 105 | 67.00% |
| DUOL240816C00175000 | 2024-06-14 10:34AM EDT | 175.00 | 34.50 | 34.20 | 35.40 | +1.20 | +3.60% | 2 | 49 | 66.98% |
| DUOL240816C00180000 | 2024-06-12 3:50PM EDT | 180.00 | 32.00 | 30.30 | 32.40 | 0.00 | - | 5 | 60 | 65.58% |
| DUOL240816C00185000 | 2024-06-13 10:39AM EDT | 185.00 | 28.12 | 27.00 | 29.30 | 0.00 | - | 1 | 85 | 64.50% |
| DUOL240816C00190000 | 2024-06-13 3:02PM EDT | 190.00 | 24.52 | 25.30 | 26.30 | 0.00 | - | 4 | 65 | 65.58% |
| DUOL240816C00195000 | 2024-06-14 3:19PM EDT | 195.00 | 23.60 | 22.80 | 23.70 | +1.80 | +8.26% | 1 | 109 | 65.36% |
| DUOL240816C00200000 | 2024-06-13 3:02PM EDT | 200.00 | 19.67 | 20.40 | 20.90 | 0.00 | - | 23 | 196 | 64.42% |
| DUOL240816C00210000 | 2024-06-14 1:07PM EDT | 210.00 | 17.00 | 16.20 | 16.80 | +1.36 | +8.70% | 8 | 289 | 64.10% |
| DUOL240816C00220000 | 2024-06-14 2:41PM EDT | 220.00 | 12.90 | 12.80 | 13.30 | +0.50 | +4.03% | 12 | 135 | 63.84% |
| DUOL240816C00230000 | 2024-06-14 3:28PM EDT | 230.00 | 11.00 | 9.90 | 10.50 | +2.02 | +22.49% | 41 | 361 | 63.54% |
| DUOL240816C00240000 | 2024-06-13 11:25AM EDT | 240.00 | 7.28 | 7.70 | 8.30 | 0.00 | - | 12 | 332 | 63.65% |
| DUOL240816C00250000 | 2024-06-14 3:36PM EDT | 250.00 | 6.50 | 6.00 | 6.50 | +0.70 | +12.07% | 1 | 494 | 63.81% |
| DUOL240816C00260000 | 2024-06-12 11:53AM EDT | 260.00 | 5.00 | 4.60 | 5.00 | 0.00 | - | 3 | 160 | 63.68% |
| DUOL240816C00270000 | 2024-06-10 12:17PM EDT | 270.00 | 2.40 | 3.50 | 4.00 | 0.00 | - | 10 | 270 | 64.02% |
| DUOL240816C00280000 | 2024-06-14 12:14PM EDT | 280.00 | 3.02 | 2.70 | 3.10 | +0.47 | +18.43% | 1 | 157 | 64.20% |
| DUOL240816C00290000 | 2024-06-13 10:04AM EDT | 290.00 | 2.17 | 2.10 | 2.60 | 0.00 | - | 1 | 201 | 65.14% |
| DUOL240816C00300000 | 2024-06-07 11:11AM EDT | 300.00 | 1.25 | 1.50 | 2.20 | 0.00 | - | 11 | 190 | 65.55% |
| DUOL240816C00310000 | 2024-06-12 12:35PM EDT | 310.00 | 1.50 | 1.20 | 1.55 | 0.00 | - | 2 | 24 | 65.16% |
| DUOL240816C00320000 | 2024-06-14 12:37PM EDT | 320.00 | 1.10 | 1.00 | 1.70 | -0.05 | -4.35% | 1 | 154 | 68.42% |
| DUOL240816C00330000 | 2024-06-07 10:38AM EDT | 330.00 | 0.65 | 0.40 | 2.20 | 0.00 | - | 3 | 54 | 71.24% |
| DUOL240816C00340000 | 2024-06-06 9:54AM EDT | 340.00 | 0.49 | 0.30 | 2.00 | 0.00 | - | 7 | 31 | 72.75% |
| DUOL240816C00350000 | 2024-06-04 9:30AM EDT | 350.00 | 1.05 | 0.25 | 1.85 | 0.00 | - | 1 | 47 | 74.56% |
| DUOL240816C00360000 | 2024-06-12 12:26PM EDT | 360.00 | 0.45 | 0.20 | 1.80 | 0.00 | - | 2 | 95 | 76.78% |
| DUOL240816C00370000 | 2024-05-09 10:58AM EDT | 370.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 6 | 5 | 69.63% |
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 | 1.40 | 0.00 | - | 1 | 16 | 103.91% |
| DUOL240816P00095000 | 2024-02-23 12:37PM EDT | 95.00 | 2.24 | 0.20 | 0.90 | 0.00 | - | 2 | 8 | 93.55% |
| DUOL240816P00100000 | 2024-06-11 3:21PM EDT | 100.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 5 | 135 | 92.63% |
| DUOL240816P00105000 | 2024-05-20 2:41PM EDT | 105.00 | 0.80 | 0.05 | 1.60 | 0.00 | - | 1 | 3 | 88.35% |
| DUOL240816P00110000 | 2024-05-29 1:08PM EDT | 110.00 | 0.36 | 0.10 | 1.65 | 0.00 | - | 1 | 24 | 83.64% |
| DUOL240816P00115000 | 2024-05-29 3:22PM EDT | 115.00 | 0.50 | 0.20 | 1.80 | 0.00 | - | 1 | 12 | 80.27% |
| DUOL240816P00120000 | 2024-06-03 1:18PM EDT | 120.00 | 0.80 | 0.30 | 1.95 | 0.00 | - | 10 | 23 | 76.78% |
| DUOL240816P00125000 | 2024-05-28 3:57PM EDT | 125.00 | 1.00 | 0.40 | 1.30 | 0.00 | - | 7 | 9 | 67.53% |
| DUOL240816P00130000 | 2024-06-06 2:20PM EDT | 130.00 | 1.40 | 0.55 | 2.40 | 0.00 | - | 1 | 28 | 70.63% |
| DUOL240816P00135000 | 2024-06-04 3:49PM EDT | 135.00 | 1.95 | 1.20 | 1.75 | 0.00 | - | 4 | 39 | 65.50% |
| DUOL240816P00140000 | 2024-06-03 1:46PM EDT | 140.00 | 2.18 | 1.85 | 2.05 | 0.00 | - | 142 | 198 | 64.92% |
| DUOL240816P00145000 | 2024-06-14 3:30PM EDT | 145.00 | 2.31 | 2.35 | 2.65 | -0.11 | -4.55% | 5 | 31 | 64.11% |
| DUOL240816P00150000 | 2024-06-13 9:39AM EDT | 150.00 | 3.00 | 3.00 | 3.30 | +0.06 | +2.04% | 10 | 197 | 63.23% |
| DUOL240816P00155000 | 2024-06-13 3:29PM EDT | 155.00 | 4.00 | 3.80 | 4.20 | 0.00 | - | 219 | 652 | 62.78% |
| DUOL240816P00160000 | 2024-06-13 10:50AM EDT | 160.00 | 4.84 | 4.70 | 5.10 | 0.00 | - | 1 | 138 | 61.83% |
| DUOL240816P00165000 | 2024-06-14 9:53AM EDT | 165.00 | 5.70 | 5.90 | 6.30 | -0.20 | -3.39% | 2 | 542 | 61.58% |
| DUOL240816P00170000 | 2024-06-12 1:41PM EDT | 170.00 | 6.80 | 7.10 | 7.60 | 0.00 | - | 1 | 410 | 60.78% |
| DUOL240816P00175000 | 2024-06-10 2:00PM EDT | 175.00 | 10.00 | 8.60 | 9.10 | 0.00 | - | 2 | 126 | 60.27% |
| DUOL240816P00180000 | 2024-06-13 10:50AM EDT | 180.00 | 10.43 | 10.10 | 10.80 | 0.00 | - | 109 | 396 | 59.44% |
| DUOL240816P00185000 | 2024-06-10 2:06PM EDT | 185.00 | 14.20 | 11.20 | 13.30 | 0.00 | - | 1 | 159 | 58.64% |
| DUOL240816P00190000 | 2024-06-12 9:55AM EDT | 190.00 | 14.30 | 14.10 | 15.00 | 0.00 | - | 2 | 189 | 58.82% |
| DUOL240816P00195000 | 2024-06-12 9:45AM EDT | 195.00 | 17.10 | 16.10 | 17.30 | 0.00 | - | 3 | 300 | 57.85% |
| DUOL240816P00200000 | 2024-06-12 3:31PM EDT | 200.00 | 19.00 | 19.00 | 20.00 | 0.00 | - | 12 | 234 | 58.25% |
| DUOL240816P00210000 | 2024-06-12 2:31PM EDT | 210.00 | 23.40 | 24.90 | 25.60 | 0.00 | - | 4 | 182 | 57.64% |
| DUOL240816P00220000 | 2024-06-10 11:02AM EDT | 220.00 | 39.60 | 31.40 | 32.20 | 0.00 | - | 2 | 314 | 57.16% |
| DUOL240816P00230000 | 2024-05-09 10:31AM EDT | 230.00 | 40.18 | 44.90 | 47.90 | 0.00 | - | 6 | 23 | 80.84% |
| DUOL240816P00240000 | 2024-05-09 9:30AM EDT | 240.00 | 51.85 | 53.40 | 55.40 | 0.00 | - | 1 | 16 | 82.61% |
| DUOL240816P00250000 | 2024-05-31 11:01AM EDT | 250.00 | 65.00 | 54.20 | 55.80 | 0.00 | - | 1 | 13 | 54.88% |
| DUOL240816P00260000 | 2024-06-11 1:33PM EDT | 260.00 | 68.20 | 62.90 | 64.80 | 0.00 | - | 1 | 170 | 54.85% |
| DUOL240816P00270000 | 2024-03-20 3:42PM EDT | 270.00 | 53.80 | 74.80 | 77.30 | 0.00 | - | - | 10 | 70.98% |
| DUOL240816P00280000 | 2024-04-16 3:49PM EDT | 280.00 | 84.20 | 99.20 | 103.50 | 0.00 | - | 1 | 0 | 132.50% |
| 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 | 148.67% |
© 2024 Yahoo. All rights reserved.