Duolingo, Inc. (DUOL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL241220C00090000 | 2024-06-13 3:45PM EDT | 90.00 | 111.40 | 119.20 | 124.00 | 0.00 | - | 1 | 13 | 86.77% |
| DUOL241220C00100000 | 2024-05-24 10:49AM EDT | 100.00 | 85.00 | 108.50 | 112.90 | 0.00 | - | 1 | 1 | 70.78% |
| DUOL241220C00105000 | 2024-03-11 9:39AM EDT | 105.00 | 125.10 | 116.70 | 121.40 | 0.00 | - | 1 | 1 | 127.31% |
| DUOL241220C00110000 | 2024-03-05 11:34AM EDT | 110.00 | 101.94 | 115.60 | 118.80 | 0.00 | - | 1 | 2 | 131.61% |
| DUOL241220C00125000 | 2024-03-26 12:44PM EDT | 125.00 | 113.45 | 97.30 | 101.10 | 0.00 | - | 1 | 1 | 103.44% |
| DUOL241220C00130000 | 2024-05-02 9:33AM EDT | 130.00 | 103.83 | 70.80 | 72.40 | 0.00 | - | 5 | 0 | 0.00% |
| DUOL241220C00135000 | 2024-06-14 10:00AM EDT | 135.00 | 75.00 | 79.50 | 84.30 | 0.00 | - | 1 | 6 | 70.59% |
| DUOL241220C00140000 | 2024-05-31 2:57PM EDT | 140.00 | 63.90 | 76.20 | 80.00 | 0.00 | - | 1 | 1 | 70.11% |
| DUOL241220C00145000 | 2024-06-14 9:55AM EDT | 145.00 | 68.57 | 72.30 | 76.50 | 0.00 | - | 2 | 3 | 69.64% |
| DUOL241220C00150000 | 2024-06-24 10:55AM EDT | 150.00 | 68.00 | 68.50 | 71.70 | 0.00 | - | 2 | 3 | 67.27% |
| DUOL241220C00155000 | 2024-05-28 12:22PM EDT | 155.00 | 57.80 | 65.70 | 69.20 | 0.00 | - | 5 | 5 | 69.04% |
| DUOL241220C00160000 | 2024-05-30 11:58AM EDT | 160.00 | 53.10 | 62.00 | 65.00 | 0.00 | - | 1 | 24 | 67.21% |
| DUOL241220C00165000 | 2024-06-12 3:18PM EDT | 165.00 | 55.60 | 57.70 | 62.30 | 0.00 | - | 5 | 26 | 66.30% |
| DUOL241220C00170000 | 2024-06-05 9:30AM EDT | 170.00 | 46.90 | 55.00 | 58.30 | 0.00 | - | 2 | 24 | 65.52% |
| DUOL241220C00175000 | 2024-06-26 11:53AM EDT | 175.00 | 53.68 | 52.20 | 55.10 | 0.00 | - | 3 | 13 | 65.27% |
| DUOL241220C00180000 | 2024-06-20 1:21PM EDT | 180.00 | 45.14 | 48.90 | 52.20 | 0.00 | - | 1 | 71 | 64.58% |
| DUOL241220C00185000 | 2024-06-05 10:33AM EDT | 185.00 | 41.00 | 45.60 | 48.60 | 0.00 | - | 5 | 20 | 63.02% |
| DUOL241220C00190000 | 2024-06-28 2:32PM EDT | 190.00 | 44.90 | 43.20 | 45.80 | +6.47 | +16.84% | 1 | 83 | 62.93% |
| DUOL241220C00195000 | 2024-06-17 1:16PM EDT | 195.00 | 44.20 | 40.30 | 44.00 | 0.00 | - | 1 | 20 | 63.09% |
| DUOL241220C00200000 | 2024-06-25 12:12PM EDT | 200.00 | 39.10 | 38.20 | 41.50 | 0.00 | - | 5 | 319 | 63.12% |
| DUOL241220C00210000 | 2024-06-21 3:53PM EDT | 210.00 | 35.83 | 33.60 | 36.90 | 0.00 | - | 2 | 174 | 62.58% |
| DUOL241220C00220000 | 2024-06-17 2:41PM EDT | 220.00 | 34.20 | 29.00 | 32.50 | 0.00 | - | 3 | 69 | 61.50% |
| DUOL241220C00230000 | 2024-06-27 2:28PM EDT | 230.00 | 26.80 | 25.20 | 28.70 | 0.00 | - | 1 | 165 | 60.95% |
| DUOL241220C00240000 | 2024-06-24 9:51AM EDT | 240.00 | 22.73 | 21.80 | 25.30 | 0.00 | - | 1 | 213 | 60.45% |
| DUOL241220C00250000 | 2024-06-26 3:50PM EDT | 250.00 | 19.85 | 19.80 | 22.10 | 0.00 | - | 1 | 344 | 60.75% |
| DUOL241220C00260000 | 2024-06-26 3:48PM EDT | 260.00 | 16.96 | 17.10 | 19.30 | 0.00 | - | 2 | 12 | 60.22% |
| DUOL241220C00270000 | 2024-05-28 9:42AM EDT | 270.00 | 10.70 | 12.60 | 16.40 | 0.00 | - | 1 | 166 | 57.32% |
| DUOL241220C00280000 | 2024-06-26 3:50PM EDT | 280.00 | 13.05 | 12.80 | 14.80 | 0.00 | - | 2 | 174 | 59.62% |
| DUOL241220C00290000 | 2024-06-26 3:48PM EDT | 290.00 | 11.24 | 10.60 | 12.90 | 0.00 | - | 1 | 10 | 58.86% |
| DUOL241220C00300000 | 2024-06-27 12:51PM EDT | 300.00 | 11.00 | 10.20 | 11.10 | 0.00 | - | 7 | 223 | 59.65% |
| DUOL241220C00310000 | 2024-06-26 3:50PM EDT | 310.00 | 9.25 | 8.60 | 10.00 | 0.00 | - | 1 | 13 | 59.55% |
| DUOL241220C00320000 | 2024-06-18 1:03PM EDT | 320.00 | 9.70 | 6.60 | 9.10 | 0.00 | - | 1 | 3 | 58.78% |
| DUOL241220C00330000 | 2024-06-26 9:53AM EDT | 330.00 | 7.06 | 6.30 | 7.80 | 0.00 | - | 11 | 6 | 59.27% |
| DUOL241220C00340000 | 2024-05-10 12:41PM EDT | 340.00 | 4.95 | 3.60 | 4.20 | 0.00 | - | 4 | 1 | 52.24% |
| DUOL241220C00350000 | 2024-06-26 9:53AM EDT | 350.00 | 5.43 | 4.90 | 6.60 | 0.00 | - | 11 | 26 | 60.27% |
| DUOL241220C00360000 | 2024-06-17 9:30AM EDT | 360.00 | 4.20 | 4.30 | 5.90 | 0.00 | - | 1 | 67 | 60.41% |
| DUOL241220C00370000 | 2024-06-25 9:43AM EDT | 370.00 | 4.50 | 3.70 | 4.90 | 0.00 | - | 1 | 14 | 59.75% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL241220P00090000 | 2024-06-21 2:31PM EDT | 90.00 | 0.90 | 0.30 | 2.25 | 0.00 | - | 2 | 30 | 72.17% |
| DUOL241220P00095000 | 2024-06-14 11:49AM EDT | 95.00 | 1.35 | 0.40 | 2.45 | 0.00 | - | 11 | 23 | 69.58% |
| DUOL241220P00100000 | 2024-06-05 11:04AM EDT | 100.00 | 1.00 | 0.50 | 3.30 | 0.00 | - | 1,531 | 1,511 | 69.76% |
| DUOL241220P00105000 | 2024-06-18 1:46PM EDT | 105.00 | 1.52 | 0.65 | 3.10 | 0.00 | - | 5 | 9 | 65.55% |
| DUOL241220P00110000 | 2024-06-27 12:59PM EDT | 110.00 | 2.00 | 0.85 | 3.40 | 0.00 | - | 5 | 110 | 63.55% |
| DUOL241220P00115000 | 2024-06-12 2:19PM EDT | 115.00 | 2.25 | 1.80 | 2.65 | -0.50 | -18.18% | 3 | 9 | 60.47% |
| DUOL241220P00120000 | 2024-06-26 1:41PM EDT | 120.00 | 3.20 | 2.45 | 3.20 | 0.00 | - | 1 | 22 | 60.40% |
| DUOL241220P00125000 | 2024-05-20 12:38PM EDT | 125.00 | 7.90 | 3.40 | 4.00 | 0.00 | - | 2 | 5 | 61.16% |
| DUOL241220P00130000 | 2024-06-27 12:18PM EDT | 130.00 | 4.35 | 3.80 | 4.50 | 0.00 | - | 15 | 303 | 59.43% |
| DUOL241220P00135000 | 2024-06-06 2:11PM EDT | 135.00 | 6.95 | 4.20 | 5.50 | 0.00 | - | 1 | 17 | 58.56% |
| DUOL241220P00140000 | 2024-06-24 11:30AM EDT | 140.00 | 6.40 | 5.70 | 6.20 | 0.00 | - | 1 | 31 | 58.84% |
| DUOL241220P00145000 | 2024-06-28 10:17AM EDT | 145.00 | 6.49 | 6.60 | 7.20 | -0.51 | -7.29% | 2 | 243 | 58.17% |
| DUOL241220P00150000 | 2024-06-28 1:15PM EDT | 150.00 | 8.00 | 7.70 | 8.40 | -0.10 | -1.23% | 3 | 224 | 57.81% |
| DUOL241220P00155000 | 2024-06-28 11:06AM EDT | 155.00 | 9.40 | 9.00 | 9.80 | -0.63 | -6.28% | 1 | 18 | 57.68% |
| DUOL241220P00160000 | 2024-06-27 12:17PM EDT | 160.00 | 10.80 | 10.30 | 11.10 | 0.00 | - | 12 | 33 | 57.09% |
| DUOL241220P00165000 | 2024-06-27 2:27PM EDT | 165.00 | 12.25 | 11.90 | 12.80 | 0.00 | - | 8 | 27 | 57.07% |
| DUOL241220P00170000 | 2024-05-28 3:43PM EDT | 170.00 | 18.30 | 13.60 | 14.20 | 0.00 | - | 8 | 30 | 56.51% |
| DUOL241220P00175000 | 2024-06-27 11:41AM EDT | 175.00 | 16.40 | 15.20 | 16.30 | 0.00 | - | 1 | 24 | 56.34% |
| DUOL241220P00180000 | 2024-06-24 11:51AM EDT | 180.00 | 19.00 | 15.80 | 18.30 | 0.00 | - | 5 | 80 | 54.77% |
| DUOL241220P00185000 | 2024-06-18 2:19PM EDT | 185.00 | 19.01 | 19.10 | 20.40 | 0.00 | - | 1 | 119 | 55.81% |
| DUOL241220P00190000 | 2024-06-05 9:45AM EDT | 190.00 | 27.30 | 20.40 | 22.70 | 0.00 | - | 2 | 28 | 54.79% |
| DUOL241220P00195000 | 2024-06-05 12:59PM EDT | 195.00 | 29.38 | 23.70 | 25.40 | 0.00 | - | 1 | 4 | 55.80% |
| DUOL241220P00200000 | 2024-06-18 10:48AM EDT | 200.00 | 26.26 | 25.90 | 28.60 | 0.00 | - | 4 | 39 | 55.98% |
| DUOL241220P00210000 | 2024-06-27 11:24AM EDT | 210.00 | 33.20 | 30.10 | 33.30 | 0.00 | - | 1 | 24 | 53.99% |
| DUOL241220P00220000 | 2024-06-05 11:17AM EDT | 220.00 | 43.50 | 35.20 | 38.10 | 0.00 | - | 10 | 22 | 52.08% |
| DUOL241220P00230000 | 2024-06-03 11:13AM EDT | 230.00 | 52.70 | 42.00 | 44.80 | 0.00 | - | 27 | 41 | 52.49% |
| DUOL241220P00240000 | 2024-06-20 9:53AM EDT | 240.00 | 51.27 | 49.40 | 51.50 | 0.00 | - | 1 | 2 | 52.68% |
| DUOL241220P00250000 | 2024-05-09 12:30PM EDT | 250.00 | 62.80 | 67.30 | 71.10 | 0.00 | - | 3 | 3 | 72.93% |
| DUOL241220P00260000 | 2024-05-02 12:11PM EDT | 260.00 | 58.88 | 74.90 | 76.80 | 0.00 | - | 2 | 81 | 71.58% |
| DUOL241220P00300000 | 2024-06-14 3:34PM EDT | 300.00 | 103.00 | 94.90 | 99.20 | 0.00 | - | - | 1 | 53.38% |
| DUOL241220P00310000 | 2024-03-07 10:56AM EDT | 310.00 | 105.70 | 103.20 | 107.00 | 0.00 | - | 10 | 10 | 50.54% |
| DUOL241220P00320000 | 2024-05-17 3:34PM EDT | 320.00 | 141.00 | 121.00 | 124.90 | 0.00 | - | 1 | 0 | 67.56% |
| DUOL241220P00350000 | 2024-03-06 10:31AM EDT | 350.00 | 139.07 | 138.60 | 141.80 | 0.00 | - | 3 | 1 | 36.26% |
© 2024 Yahoo. All rights reserved.