Duolingo, Inc. (DUOL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL241115C00120000 | 2024-06-12 10:38AM EDT | 120.00 | 84.00 | 91.00 | 95.50 | 0.00 | - | 1 | 1 | 77.37% |
| DUOL241115C00130000 | 2024-05-28 12:58PM EDT | 130.00 | 72.50 | 82.60 | 87.00 | 0.00 | - | 5 | 5 | 75.35% |
| DUOL241115C00135000 | 2024-05-28 2:21PM EDT | 135.00 | 67.40 | 78.40 | 82.40 | 0.00 | - | 1 | 4 | 73.22% |
| DUOL241115C00140000 | 2024-05-29 12:19PM EDT | 140.00 | 64.00 | 75.10 | 78.10 | 0.00 | - | 1 | 7 | 73.14% |
| DUOL241115C00145000 | 2024-03-27 3:00PM EDT | 145.00 | 88.40 | 87.60 | 90.60 | 0.00 | - | 5 | 0 | 120.95% |
| DUOL241115C00150000 | 2024-05-31 10:14AM EDT | 150.00 | 55.00 | 66.10 | 71.00 | 0.00 | - | 3 | 3 | 70.46% |
| DUOL241115C00155000 | 2024-06-04 11:20AM EDT | 155.00 | 56.10 | 62.50 | 67.00 | 0.00 | - | 1 | 11 | 69.46% |
| DUOL241115C00160000 | 2024-05-09 9:38AM EDT | 160.00 | 53.65 | 44.60 | 47.60 | 0.00 | - | 1 | 1 | 0.00% |
| DUOL241115C00165000 | 2024-05-09 11:24AM EDT | 165.00 | 57.00 | 41.90 | 44.40 | 0.00 | - | 6 | 2 | 24.39% |
| DUOL241115C00170000 | 2024-05-10 2:40PM EDT | 170.00 | 42.25 | 39.30 | 41.60 | 0.00 | - | - | 2 | 32.08% |
| DUOL241115C00175000 | 2024-06-17 12:51PM EDT | 175.00 | 51.50 | 50.00 | 52.30 | 0.00 | - | 4 | 17 | 67.08% |
| DUOL241115C00180000 | 2024-06-28 1:06PM EDT | 180.00 | 49.20 | 46.00 | 49.20 | +19.50 | +65.66% | 1 | 3 | 65.52% |
| DUOL241115C00185000 | 2024-05-29 11:53AM EDT | 185.00 | 36.00 | 44.50 | 45.60 | 0.00 | - | 3 | 4 | 65.96% |
| DUOL241115C00190000 | 2024-06-18 1:16PM EDT | 190.00 | 46.00 | 41.40 | 43.70 | 0.00 | - | 1 | 20 | 66.21% |
| DUOL241115C00195000 | 2024-06-20 10:06AM EDT | 195.00 | 38.93 | 37.50 | 40.30 | 0.00 | - | 1 | 6 | 63.79% |
| DUOL241115C00200000 | 2024-06-28 10:38AM EDT | 200.00 | 37.50 | 35.50 | 39.40 | +0.80 | +2.18% | 1 | 26 | 65.69% |
| DUOL241115C00210000 | 2024-06-20 11:27AM EDT | 210.00 | 32.70 | 30.40 | 33.80 | +3.30 | +11.22% | 1 | 44 | 63.75% |
| DUOL241115C00220000 | 2024-06-28 10:51AM EDT | 220.00 | 28.62 | 27.70 | 28.80 | +2.42 | +9.24% | 1 | 6 | 63.89% |
| DUOL241115C00230000 | 2024-06-28 2:04PM EDT | 230.00 | 25.00 | 24.00 | 25.30 | +0.02 | +0.08% | 5 | 17 | 63.68% |
| DUOL241115C00240000 | 2024-06-21 3:06PM EDT | 240.00 | 20.20 | 19.10 | 21.80 | 0.00 | - | 20 | 178 | 61.50% |
| DUOL241115C00250000 | 2024-06-17 1:52PM EDT | 250.00 | 20.16 | 16.90 | 19.60 | 0.00 | - | 1 | 41 | 62.52% |
| DUOL241115C00260000 | 2024-06-05 9:30AM EDT | 260.00 | 12.35 | 14.90 | 16.60 | 0.00 | - | 1 | 240 | 62.28% |
| DUOL241115C00270000 | 2024-06-20 10:20AM EDT | 270.00 | 12.94 | 12.50 | 14.20 | 0.00 | - | 1 | 16 | 61.60% |
| DUOL241115C00280000 | 2024-06-17 2:05PM EDT | 280.00 | 13.35 | 11.20 | 12.30 | 0.00 | - | 1 | 219 | 62.06% |
| DUOL241115C00290000 | 2024-05-03 11:50AM EDT | 290.00 | 26.85 | 6.80 | 7.40 | 0.00 | - | 10 | 0 | 54.26% |
| DUOL241115C00300000 | 2024-06-26 3:46PM EDT | 300.00 | 7.96 | 8.20 | 9.30 | 0.00 | - | 1 | 12 | 61.94% |
| DUOL241115C00310000 | 2024-05-20 12:39PM EDT | 310.00 | 3.70 | 8.70 | 10.50 | 0.00 | - | - | 1 | 67.34% |
| DUOL241115C00320000 | 2024-06-21 3:02PM EDT | 320.00 | 6.20 | 5.70 | 7.70 | 0.00 | - | 2 | 89 | 62.45% |
| DUOL241115C00330000 | 2024-06-17 12:55PM EDT | 330.00 | 6.10 | 4.40 | 6.70 | 0.00 | - | 2 | 1 | 61.65% |
| DUOL241115C00340000 | 2024-06-20 1:50PM EDT | 340.00 | 4.30 | 3.70 | 6.30 | 0.00 | - | 1 | 2 | 62.40% |
| DUOL241115C00350000 | 2024-06-18 2:41PM EDT | 350.00 | 5.40 | 2.65 | 5.70 | 0.00 | - | 1 | 4 | 61.84% |
| DUOL241115C00370000 | 2024-06-26 2:36PM EDT | 370.00 | 2.90 | 1.90 | 4.60 | 0.00 | - | 3 | 11 | 62.46% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL241115P00090000 | 2024-06-24 3:19PM EDT | 90.00 | 0.65 | 0.20 | 1.95 | 0.00 | - | 3 | 9 | 78.05% |
| DUOL241115P00100000 | 2024-06-24 12:56PM EDT | 100.00 | 1.20 | 0.35 | 2.35 | 0.00 | - | 2 | 2 | 72.49% |
| DUOL241115P00105000 | 2024-05-09 11:41AM EDT | 105.00 | 1.78 | 1.40 | 3.60 | 0.00 | - | 21 | 21 | 78.41% |
| DUOL241115P00110000 | 2024-05-14 10:15AM EDT | 110.00 | 3.79 | 1.75 | 2.65 | 0.00 | - | 1 | 27 | 71.63% |
| DUOL241115P00115000 | 2024-05-06 12:43PM EDT | 115.00 | 2.10 | 2.50 | 2.95 | 0.00 | - | 1 | 1 | 71.11% |
| DUOL241115P00120000 | 2024-05-14 10:37AM EDT | 120.00 | 5.90 | 2.95 | 3.30 | 0.00 | - | 2 | 6 | 69.36% |
| DUOL241115P00125000 | 2024-05-29 9:37AM EDT | 125.00 | 4.80 | 1.40 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| DUOL241115P00130000 | 2024-06-20 11:23AM EDT | 130.00 | 4.45 | 1.95 | 4.70 | 0.00 | - | 1 | 7 | 62.26% |
| DUOL241115P00135000 | 2024-06-14 9:47AM EDT | 135.00 | 5.20 | 2.90 | 5.30 | 0.00 | - | 1 | 4 | 62.09% |
| DUOL241115P00140000 | 2024-06-20 3:48PM EDT | 140.00 | 6.43 | 3.30 | 6.30 | 0.00 | - | 1 | 25 | 61.13% |
| DUOL241115P00145000 | 2024-06-17 10:32AM EDT | 145.00 | 6.70 | 3.90 | 7.00 | 0.00 | - | 2 | 4 | 59.67% |
| DUOL241115P00150000 | 2024-06-20 1:32PM EDT | 150.00 | 9.00 | 5.40 | 7.60 | 0.00 | - | 12 | 50 | 59.40% |
| DUOL241115P00155000 | 2024-06-20 1:02PM EDT | 155.00 | 10.00 | 6.60 | 8.90 | 0.00 | - | 4 | 80 | 59.38% |
| DUOL241115P00160000 | 2024-06-27 1:52PM EDT | 160.00 | 9.32 | 9.10 | 9.80 | 0.00 | - | 1 | 213 | 60.24% |
| DUOL241115P00165000 | 2024-06-03 3:55PM EDT | 165.00 | 13.52 | 10.10 | 11.90 | 0.00 | - | 1 | 4 | 60.18% |
| DUOL241115P00170000 | 2024-06-27 1:37PM EDT | 170.00 | 12.30 | 12.10 | 12.80 | 0.00 | - | 1 | 110 | 59.50% |
| DUOL241115P00175000 | 2024-06-11 9:30AM EDT | 175.00 | 17.39 | 13.60 | 14.60 | 0.00 | - | 1 | 20 | 59.02% |
| DUOL241115P00180000 | 2024-06-26 12:22PM EDT | 180.00 | 16.29 | 15.10 | 17.80 | 0.00 | - | 5 | 209 | 59.86% |
| DUOL241115P00185000 | 2024-05-13 10:46AM EDT | 185.00 | 27.10 | 20.20 | 20.80 | 0.00 | - | 2 | 324 | 64.04% |
| DUOL241115P00190000 | 2024-06-20 12:33PM EDT | 190.00 | 24.00 | 19.10 | 21.00 | 0.00 | - | 1 | 28 | 58.05% |
| DUOL241115P00195000 | 2024-06-05 9:39AM EDT | 195.00 | 28.60 | 21.90 | 22.80 | 0.00 | - | 1 | 39 | 57.83% |
| DUOL241115P00200000 | 2024-06-25 3:57PM EDT | 200.00 | 26.21 | 24.30 | 25.90 | 0.00 | - | 1 | 6 | 58.23% |
| DUOL241115P00210000 | 2024-06-18 12:22PM EDT | 210.00 | 29.10 | 29.60 | 30.70 | 0.00 | - | 10 | 20 | 57.31% |
| DUOL241115P00220000 | 2024-05-30 11:59AM EDT | 220.00 | 43.90 | 35.10 | 36.20 | 0.00 | - | 13 | 19 | 56.28% |
| DUOL241115P00230000 | 2024-04-15 10:05AM EDT | 230.00 | 46.90 | 60.40 | 62.20 | 0.00 | - | - | 0 | 93.48% |
| DUOL241115P00240000 | 2024-06-20 10:05AM EDT | 240.00 | 51.02 | 46.20 | 50.60 | 0.00 | - | 3 | 1 | 54.82% |
| DUOL241115P00260000 | 2024-05-21 9:49AM EDT | 260.00 | 82.00 | 69.20 | 71.20 | 0.00 | - | 1 | 2 | 68.72% |
| DUOL241115P00340000 | 2024-04-29 3:54PM EDT | 340.00 | 117.60 | 141.60 | 146.50 | 0.00 | - | - | 0 | 84.09% |
© 2024 Yahoo. All rights reserved.