Duolingo, Inc. (DUOL)
NasdaqGS - NasdaqGS Delayed 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 | 84.30 | 87.50 | 0.00 | - | 1 | 1 | 79.77% |
| DUOL241115C00130000 | 2024-05-28 12:58PM EDT | 130.00 | 72.50 | 75.60 | 79.00 | 0.00 | - | 5 | 5 | 75.50% |
| DUOL241115C00135000 | 2024-05-28 2:21PM EDT | 135.00 | 67.40 | 71.40 | 74.00 | 0.00 | - | 1 | 4 | 72.15% |
| DUOL241115C00140000 | 2024-05-29 12:19PM EDT | 140.00 | 64.00 | 67.90 | 69.90 | 0.00 | - | 1 | 7 | 71.39% |
| DUOL241115C00145000 | 2024-03-27 3:00PM EDT | 145.00 | 88.40 | 87.60 | 90.60 | 0.00 | - | 5 | 0 | 135.98% |
| DUOL241115C00150000 | 2024-05-31 10:14AM EDT | 150.00 | 55.00 | 59.10 | 63.80 | 0.00 | - | 3 | 3 | 69.45% |
| DUOL241115C00155000 | 2024-06-04 11:20AM EDT | 155.00 | 56.10 | 55.60 | 60.20 | 0.00 | - | 1 | 11 | 68.58% |
| DUOL241115C00160000 | 2024-05-09 9:38AM EDT | 160.00 | 53.65 | 44.60 | 47.60 | 0.00 | - | 1 | 1 | 49.78% |
| DUOL241115C00165000 | 2024-05-09 11:24AM EDT | 165.00 | 57.00 | 41.90 | 44.40 | 0.00 | - | 6 | 2 | 50.30% |
| DUOL241115C00170000 | 2024-05-10 2:40PM EDT | 170.00 | 42.25 | 39.30 | 41.60 | 0.00 | - | - | 2 | 51.31% |
| DUOL241115C00175000 | 2024-06-12 2:10PM EDT | 175.00 | 47.35 | 44.40 | 45.70 | 0.00 | - | 2 | 20 | 65.81% |
| DUOL241115C00180000 | 2024-05-24 2:46PM EDT | 180.00 | 29.70 | 41.90 | 42.90 | 0.00 | - | 1 | 3 | 65.73% |
| DUOL241115C00185000 | 2024-05-29 11:53AM EDT | 185.00 | 36.00 | 37.30 | 40.40 | 0.00 | - | 3 | 4 | 63.50% |
| DUOL241115C00190000 | 2024-06-07 11:18AM EDT | 190.00 | 31.00 | 36.60 | 37.70 | 0.00 | - | 17 | 20 | 64.90% |
| DUOL241115C00195000 | 2024-06-12 2:10PM EDT | 195.00 | 36.55 | 34.20 | 35.40 | 0.00 | - | 2 | 8 | 64.69% |
| DUOL241115C00200000 | 2024-06-11 2:59PM EDT | 200.00 | 29.30 | 31.30 | 33.80 | 0.00 | - | 2 | 26 | 64.44% |
| DUOL241115C00210000 | 2024-06-12 1:09PM EDT | 210.00 | 29.40 | 27.50 | 29.40 | 0.00 | - | 1 | 43 | 64.06% |
| DUOL241115C00220000 | 2024-06-13 3:42PM EDT | 220.00 | 24.70 | 22.20 | 25.30 | +0.94 | +3.96% | 2 | 4 | 61.68% |
| DUOL241115C00230000 | 2024-05-21 9:30AM EDT | 230.00 | 13.44 | 20.50 | 21.80 | 0.00 | - | 1 | 7 | 62.60% |
| DUOL241115C00240000 | 2024-06-12 11:53AM EDT | 240.00 | 17.95 | 17.90 | 19.60 | -1.05 | -5.53% | 2 | 171 | 63.21% |
| DUOL241115C00250000 | 2024-06-10 3:29PM EDT | 250.00 | 14.85 | 15.40 | 17.80 | 0.00 | - | 2 | 42 | 63.70% |
| DUOL241115C00260000 | 2024-06-05 9:30AM EDT | 260.00 | 12.35 | 12.60 | 15.50 | 0.00 | - | 1 | 240 | 62.74% |
| DUOL241115C00270000 | 2024-05-30 3:20PM EDT | 270.00 | 11.77 | 11.40 | 12.60 | +0.97 | +8.98% | 1 | 15 | 62.24% |
| DUOL241115C00280000 | 2024-06-05 9:30AM EDT | 280.00 | 9.18 | 9.80 | 10.80 | 0.00 | - | 1 | 219 | 61.95% |
| DUOL241115C00290000 | 2024-05-03 11:50AM EDT | 290.00 | 26.85 | 6.80 | 7.40 | 0.00 | - | 10 | 0 | 57.12% |
| DUOL241115C00300000 | 2024-05-07 3:41PM EDT | 300.00 | 26.75 | 6.30 | 6.70 | 0.00 | - | 2 | 13 | 58.48% |
| DUOL241115C00310000 | 2024-05-20 12:39PM EDT | 310.00 | 3.70 | 6.10 | 7.60 | 0.00 | - | - | 1 | 62.37% |
| DUOL241115C00320000 | 2024-05-14 3:20PM EDT | 320.00 | 3.50 | 4.70 | 6.60 | 0.00 | - | 73 | 88 | 61.44% |
| DUOL241115C00330000 | 2024-05-31 1:56PM EDT | 330.00 | 3.70 | 4.60 | 6.30 | 0.00 | - | 1 | 1 | 63.35% |
| DUOL241115C00340000 | 2024-05-10 2:38PM EDT | 340.00 | 3.45 | 2.75 | 3.10 | 0.00 | - | 1 | 1 | 56.15% |
| DUOL241115C00350000 | 2024-05-14 12:28PM EDT | 350.00 | 2.27 | 3.00 | 3.60 | 0.00 | - | 1 | 2 | 59.96% |
| DUOL241115C00370000 | 2024-06-14 1:31PM EDT | 370.00 | 2.75 | 2.35 | 3.20 | +0.40 | +17.02% | 4 | 3 | 61.64% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL241115P00090000 | 2024-05-24 9:37AM EDT | 90.00 | 1.50 | 0.30 | 2.15 | 0.00 | - | 4 | 6 | 73.44% |
| DUOL241115P00100000 | 2024-05-20 12:03PM EDT | 100.00 | 2.45 | 1.10 | 2.75 | 0.00 | - | 2 | 3 | 71.46% |
| DUOL241115P00105000 | 2024-05-09 11:41AM EDT | 105.00 | 1.78 | 1.40 | 3.60 | 0.00 | - | 21 | 21 | 71.48% |
| DUOL241115P00110000 | 2024-05-14 10:15AM EDT | 110.00 | 3.79 | 1.75 | 2.65 | 0.00 | - | 1 | 27 | 65.01% |
| DUOL241115P00115000 | 2024-05-06 12:43PM EDT | 115.00 | 2.10 | 2.50 | 2.95 | 0.00 | - | 1 | 1 | 64.38% |
| DUOL241115P00120000 | 2024-05-14 10:37AM EDT | 120.00 | 5.90 | 2.95 | 3.30 | 0.00 | - | 2 | 6 | 62.60% |
| DUOL241115P00125000 | 2024-05-29 9:37AM EDT | 125.00 | 4.80 | 3.50 | 4.60 | 0.00 | - | 1 | 7 | 63.21% |
| DUOL241115P00130000 | 2024-05-17 11:54AM EDT | 130.00 | 7.50 | 4.20 | 4.90 | 0.00 | - | 1 | 6 | 61.32% |
| DUOL241115P00135000 | 2024-06-14 9:47AM EDT | 135.00 | 5.20 | 5.10 | 5.80 | -0.73 | -12.31% | 1 | 5 | 60.85% |
| DUOL241115P00140000 | 2024-06-05 11:11AM EDT | 140.00 | 6.80 | 6.10 | 6.80 | 0.00 | - | 1 | 23 | 60.34% |
| DUOL241115P00145000 | 2024-05-16 3:48PM EDT | 145.00 | 12.45 | 6.00 | 8.90 | 0.00 | - | 1 | 4 | 59.46% |
| DUOL241115P00150000 | 2024-06-11 10:19AM EDT | 150.00 | 9.50 | 7.60 | 9.50 | 0.00 | - | 1 | 40 | 58.58% |
| DUOL241115P00155000 | 2024-06-12 12:46PM EDT | 155.00 | 10.00 | 8.50 | 10.70 | 0.00 | - | 4 | 76 | 57.27% |
| DUOL241115P00160000 | 2024-06-12 2:19PM EDT | 160.00 | 10.90 | 10.10 | 13.10 | 0.00 | - | 2 | 13 | 58.22% |
| DUOL241115P00165000 | 2024-06-03 3:55PM EDT | 165.00 | 13.52 | 11.90 | 14.60 | 0.00 | - | 1 | 4 | 57.82% |
| DUOL241115P00170000 | 2024-06-10 12:47PM EDT | 170.00 | 17.80 | 14.00 | 16.20 | 0.00 | - | 1 | 109 | 57.57% |
| DUOL241115P00175000 | 2024-06-11 9:30AM EDT | 175.00 | 17.39 | 16.60 | 17.50 | 0.00 | - | 1 | 20 | 57.22% |
| DUOL241115P00180000 | 2024-06-12 12:48PM EDT | 180.00 | 18.55 | 18.70 | 19.70 | -0.08 | -0.43% | 2 | 35 | 57.00% |
| DUOL241115P00185000 | 2024-05-13 10:46AM EDT | 185.00 | 27.10 | 20.20 | 20.80 | 0.00 | - | 2 | 324 | 54.71% |
| DUOL241115P00190000 | 2024-06-14 12:03PM EDT | 190.00 | 23.50 | 22.80 | 24.30 | -3.34 | -12.44% | 1 | 28 | 55.80% |
| DUOL241115P00195000 | 2024-06-05 9:39AM EDT | 195.00 | 28.60 | 25.20 | 27.00 | 0.00 | - | 1 | 39 | 55.55% |
| DUOL241115P00200000 | 2024-06-12 12:16PM EDT | 200.00 | 28.15 | 27.30 | 29.30 | 0.00 | - | 3 | 9 | 54.35% |
| DUOL241115P00210000 | 2024-05-30 12:00PM EDT | 210.00 | 37.50 | 34.10 | 35.80 | 0.00 | - | 1 | 20 | 55.58% |
| DUOL241115P00220000 | 2024-05-30 11:59AM EDT | 220.00 | 43.90 | 40.20 | 42.10 | 0.00 | - | 13 | 19 | 54.95% |
| DUOL241115P00230000 | 2024-04-15 10:05AM EDT | 230.00 | 46.90 | 60.40 | 62.20 | 0.00 | - | - | 0 | 80.75% |
| DUOL241115P00240000 | 2024-05-08 3:55PM EDT | 240.00 | 35.68 | 59.70 | 62.10 | 0.00 | - | - | 4 | 65.81% |
| DUOL241115P00260000 | 2024-05-21 9:49AM EDT | 260.00 | 82.00 | 68.90 | 71.10 | 0.00 | - | 1 | 2 | 51.74% |
| DUOL241115P00340000 | 2024-04-29 3:54PM EDT | 340.00 | 117.60 | 141.60 | 146.50 | 0.00 | - | - | 0 | 57.37% |
© 2024 Yahoo. All rights reserved.