DoorDash, Inc. (DASH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DASH240517C00040000 | 2024-01-10 11:31AM EDT | 40.00 | 65.75 | 77.45 | 81.05 | 0.00 | - | 5 | 10 | 836.72% |
| DASH240517C00045000 | 2023-11-01 10:20AM EDT | 45.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| DASH240517C00050000 | 2024-05-01 9:46AM EDT | 50.00 | 78.54 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 0.00% |
| DASH240517C00055000 | 2024-04-19 2:22PM EDT | 55.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 3,485 | 351 | 0.00% |
| DASH240517C00060000 | 2024-02-20 12:41PM EDT | 60.00 | 53.00 | 75.80 | 79.35 | 0.00 | - | 40 | 54 | 1,239.45% |
| DASH240517C00065000 | 2024-04-29 3:03PM EDT | 65.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| DASH240517C00070000 | 2024-05-06 10:08AM EDT | 70.00 | 46.47 | 0.00 | 0.00 | 0.00 | - | 15 | 36 | 0.00% |
| DASH240517C00075000 | 2024-04-11 2:24PM EDT | 75.00 | 66.26 | 38.15 | 41.15 | 0.00 | - | 2 | 140 | 276.56% |
| DASH240517C00080000 | 2024-05-01 1:35PM EDT | 80.00 | 48.05 | 0.00 | 0.00 | 0.00 | - | 1 | 318 | 0.00% |
| DASH240517C00085000 | 2024-05-02 9:53AM EDT | 85.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| DASH240517C00090000 | 2024-05-08 3:37PM EDT | 90.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 27,478 | 0.00% |
| DASH240517C00095000 | 2024-05-10 12:44PM EDT | 95.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 463 | 0.00% |
| DASH240517C00100000 | 2024-05-10 2:37PM EDT | 100.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 8 | 542 | 0.00% |
| DASH240517C00103000 | 2024-05-08 1:21PM EDT | 103.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| DASH240517C00105000 | 2024-05-10 10:29AM EDT | 105.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 6 | 750 | 0.00% |
| DASH240517C00106000 | 2024-05-09 11:37AM EDT | 106.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DASH240517C00107000 | 2024-05-09 2:50PM EDT | 107.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| DASH240517C00109000 | 2024-05-09 10:32AM EDT | 109.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DASH240517C00110000 | 2024-05-10 10:29AM EDT | 110.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 91 | 846 | 0.00% |
| DASH240517C00111000 | 2024-05-10 3:44PM EDT | 111.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 19 | 53 | 0.00% |
| DASH240517C00112000 | 2024-05-10 12:53PM EDT | 112.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 0.00% |
| DASH240517C00113000 | 2024-05-10 3:42PM EDT | 113.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 4 | 266 | 0.00% |
| DASH240517C00114000 | 2024-05-10 3:47PM EDT | 114.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 12 | 369 | 0.00% |
| DASH240517C00115000 | 2024-05-10 3:57PM EDT | 115.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 12 | 2,329 | 0.39% |
| DASH240517C00116000 | 2024-05-10 3:59PM EDT | 116.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 28 | 205 | 3.13% |
| DASH240517C00117000 | 2024-05-10 3:56PM EDT | 117.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 64 | 496 | 3.13% |
| DASH240517C00118000 | 2024-05-10 3:52PM EDT | 118.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3 | 262 | 6.25% |
| DASH240517C00119000 | 2024-05-10 3:09PM EDT | 119.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 33 | 46 | 6.25% |
| DASH240517C00120000 | 2024-05-10 3:52PM EDT | 120.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 24 | 3,526 | 12.50% |
| DASH240517C00121000 | 2024-05-10 3:59PM EDT | 121.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 12.50% |
| DASH240517C00122000 | 2024-05-10 3:13PM EDT | 122.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 18 | 132 | 12.50% |
| DASH240517C00123000 | 2024-05-10 12:57PM EDT | 123.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 178 | 12.50% |
| DASH240517C00124000 | 2024-05-10 3:41PM EDT | 124.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 18 | 137 | 12.50% |
| DASH240517C00125000 | 2024-05-10 11:42AM EDT | 125.00 | 0.09 | 0.50 | 0.00 | 0.00 | - | 11 | 10,600 | 50.98% |
| DASH240517C00126000 | 2024-05-08 10:48AM EDT | 126.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 78 | 25.00% |
| DASH240517C00127000 | 2024-05-07 2:18PM EDT | 127.00 | 0.16 | 0.30 | 0.00 | 0.00 | - | 2 | 78 | 51.95% |
| DASH240517C00128000 | 2024-05-08 12:43PM EDT | 128.00 | 0.08 | 0.23 | 0.00 | 0.00 | - | 1 | 146 | 52.34% |
| DASH240517C00129000 | 2024-05-06 3:45PM EDT | 129.00 | 0.22 | 0.16 | 0.00 | 0.00 | - | 6 | 52 | 51.95% |
| DASH240517C00130000 | 2024-05-10 3:10PM EDT | 130.00 | 0.04 | 0.13 | 0.00 | 0.00 | - | 5 | 5,427 | 53.13% |
| DASH240517C00131000 | 2024-05-08 12:44PM EDT | 131.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 142 | 25.00% |
| DASH240517C00132000 | 2024-05-08 12:44PM EDT | 132.00 | 0.07 | 0.03 | 0.00 | 0.00 | - | 3 | 44 | 25.00% |
| DASH240517C00133000 | 2024-05-09 1:13PM EDT | 133.00 | 0.06 | 0.02 | 0.00 | 0.00 | - | 22 | 160 | 25.00% |
| DASH240517C00134000 | 2024-05-08 12:38PM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 25.00% |
| DASH240517C00135000 | 2024-05-08 10:41AM EDT | 135.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 4 | 4,622 | 25.00% |
| DASH240517C00136000 | 2024-05-09 9:40AM EDT | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 44 | 25.00% |
| DASH240517C00137000 | 2024-05-02 9:42AM EDT | 137.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| DASH240517C00138000 | 2024-05-03 2:11PM EDT | 138.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| DASH240517C00139000 | 2024-05-01 3:53PM EDT | 139.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 25.00% |
| DASH240517C00140000 | 2024-05-10 11:14AM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 8,075 | 50.00% |
| DASH240517C00141000 | 2024-05-01 1:37PM EDT | 141.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 50.00% |
| DASH240517C00145000 | 2024-05-09 2:04PM EDT | 145.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 6,479 | 50.00% |
| DASH240517C00150000 | 2024-05-09 2:07PM EDT | 150.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 3,858 | 50.00% |
| DASH240517C00155000 | 2024-05-10 11:41AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4,411 | 50.00% |
| DASH240517C00160000 | 2024-05-10 10:11AM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 190 | 50.00% |
| DASH240517C00165000 | 2024-05-09 10:52AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 89 | 50.00% |
| DASH240517C00170000 | 2024-05-10 3:15PM EDT | 170.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 69 | 50.00% |
| DASH240517C00175000 | 2024-05-10 3:24PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 46 | 50.00% |
| DASH240517C00180000 | 2024-05-01 3:16PM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 233 | 50.00% |
| DASH240517C00185000 | 2024-04-11 2:02PM EDT | 185.00 | 0.50 | 0.00 | 0.01 | 0.00 | - | 5 | 55 | 131.25% |
| DASH240517C00190000 | 2024-04-15 11:06AM EDT | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| DASH240517C00195000 | 2024-04-02 3:36PM EDT | 195.00 | 0.36 | 0.00 | 0.46 | 0.00 | - | 2 | 3 | 213.67% |
| DASH240517C00200000 | 2024-04-11 1:56PM EDT | 200.00 | 0.31 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 162.50% |
| DASH240517C00210000 | 2024-05-02 9:37AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,165 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DASH240517P00040000 | 2024-04-29 2:30PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 50.00% |
| DASH240517P00045000 | 2024-02-23 3:37PM EDT | 45.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 4 | 622 | 366.41% |
| DASH240517P00050000 | 2024-05-03 2:40PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 554 | 50.00% |
| DASH240517P00055000 | 2024-05-06 10:06AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 50.00% |
| DASH240517P00060000 | 2024-05-07 10:25AM EDT | 60.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1,369 | 50.00% |
| DASH240517P00065000 | 2024-05-03 10:08AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,199 | 50.00% |
| DASH240517P00070000 | 2024-05-06 2:41PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1,132 | 50.00% |
| DASH240517P00075000 | 2024-05-02 3:41PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 125 | 1,154 | 50.00% |
| DASH240517P00080000 | 2024-05-06 11:16AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 930 | 50.00% |
| DASH240517P00085000 | 2024-05-10 3:58PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 68 | 562 | 50.00% |
| DASH240517P00090000 | 2024-05-10 3:58PM EDT | 90.00 | 0.06 | 0.01 | 0.00 | 0.00 | - | 52 | 1,015 | 71.88% |
| DASH240517P00095000 | 2024-05-08 12:26PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 738 | 50.00% |
| DASH240517P00100000 | 2024-05-10 2:20PM EDT | 100.00 | 0.05 | 0.08 | 0.00 | 0.00 | - | 16 | 1,663 | 55.08% |
| DASH240517P00101000 | 2024-05-06 9:32AM EDT | 101.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| DASH240517P00102000 | 2024-05-10 3:46PM EDT | 102.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 25.00% |
| DASH240517P00103000 | 2024-05-08 10:42AM EDT | 103.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| DASH240517P00104000 | 2024-05-10 3:44PM EDT | 104.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,197 | 1,196 | 25.00% |
| DASH240517P00105000 | 2024-05-10 3:45PM EDT | 105.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 24 | 3,122 | 25.00% |
| DASH240517P00106000 | 2024-05-10 3:54PM EDT | 106.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 694 | 647 | 12.50% |
| DASH240517P00107000 | 2024-05-10 3:50PM EDT | 107.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 33 | 54 | 12.50% |
| DASH240517P00108000 | 2024-05-10 3:50PM EDT | 108.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 633 | 808 | 12.50% |
| DASH240517P00109000 | 2024-05-10 3:59PM EDT | 109.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 49 | 44 | 12.50% |
| DASH240517P00110000 | 2024-05-10 3:47PM EDT | 110.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 501 | 1,041 | 12.50% |
| DASH240517P00111000 | 2024-05-10 3:43PM EDT | 111.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 45 | 427 | 6.25% |
| DASH240517P00112000 | 2024-05-10 3:37PM EDT | 112.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 23 | 274 | 6.25% |
| DASH240517P00113000 | 2024-05-10 3:59PM EDT | 113.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 20 | 398 | 3.13% |
| DASH240517P00114000 | 2024-05-10 3:59PM EDT | 114.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 285 | 1.56% |
| DASH240517P00115000 | 2024-05-10 3:59PM EDT | 115.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 94 | 4,094 | 0.00% |
| DASH240517P00116000 | 2024-05-10 3:59PM EDT | 116.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 13 | 163 | 0.00% |
| DASH240517P00117000 | 2024-05-10 3:37PM EDT | 117.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 1 | 395 | 0.00% |
| DASH240517P00118000 | 2024-05-10 3:58PM EDT | 118.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.00% |
| DASH240517P00119000 | 2024-05-10 2:00PM EDT | 119.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 87 | 0.00% |
| DASH240517P00120000 | 2024-05-10 3:58PM EDT | 120.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 229 | 2,398 | 0.00% |
| DASH240517P00121000 | 2024-05-06 3:30PM EDT | 121.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| DASH240517P00122000 | 2024-05-10 10:15AM EDT | 122.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 10 | 115 | 0.00% |
| DASH240517P00123000 | 2024-05-06 2:21PM EDT | 123.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 181 | 171 | 0.00% |
| DASH240517P00124000 | 2024-05-08 12:17PM EDT | 124.00 | 13.81 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| DASH240517P00125000 | 2024-05-10 10:02AM EDT | 125.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | 3 | 1,666 | 0.00% |
| DASH240517P00126000 | 2024-05-08 2:59PM EDT | 126.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| DASH240517P00127000 | 2024-05-08 3:10PM EDT | 127.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 16 | 15 | 0.00% |
| DASH240517P00128000 | 2024-05-08 3:10PM EDT | 128.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| DASH240517P00129000 | 2024-05-08 3:10PM EDT | 129.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DASH240517P00130000 | 2024-05-08 3:20PM EDT | 130.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| DASH240517P00131000 | 2024-05-08 2:32PM EDT | 131.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 9 | 1 | 0.00% |
| DASH240517P00132000 | 2024-05-01 3:00PM EDT | 132.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DASH240517P00133000 | 2024-05-01 11:34AM EDT | 133.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| DASH240517P00134000 | 2024-04-30 11:32AM EDT | 134.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DASH240517P00135000 | 2024-05-03 11:05AM EDT | 135.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DASH240517P00137000 | 2024-05-06 11:50AM EDT | 137.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DASH240517P00139000 | 2024-04-26 10:20AM EDT | 139.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DASH240517P00140000 | 2024-05-09 3:02PM EDT | 140.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| DASH240517P00145000 | 2024-04-25 10:45AM EDT | 145.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DASH240517P00150000 | 2024-05-08 3:37PM EDT | 150.00 | 37.21 | 0.00 | 0.00 | 0.00 | - | 17 | 4 | 0.00% |
| DASH240517P00155000 | 2024-05-08 3:37PM EDT | 155.00 | 42.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DASH240517P00160000 | 2024-04-17 2:32PM EDT | 160.00 | 29.09 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DASH240517P00165000 | 2024-04-17 2:33PM EDT | 165.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DASH240517P00170000 | 2024-03-27 10:01AM EDT | 170.00 | 31.00 | 38.55 | 39.90 | 0.00 | - | 30 | 15 | 0.00% |
© 2024 Yahoo. All rights reserved.