UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.73 -0.90 (-1.09%) GOLD FUTURES
2,303.50 -54.20 (-2.30%) DOW
38,003.32 -382.77 (-1.00%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
DoorDash, Inc. (DASH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:36PM EDT. Market open.
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 | 0.00% |
| DASH240517C00045000 | 2023-11-01 10:20AM EDT | 45.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| DASH240517C00050000 | 2024-04-19 1:02PM EDT | 50.00 | 76.30 | 80.40 | 82.55 | 0.00 | - | 2 | 21 | 250.98% |
| DASH240517C00055000 | 2024-04-19 2:22PM EDT | 55.00 | 73.00 | 74.55 | 76.40 | 0.00 | - | 3,485 | 351 | 223.83% |
| DASH240517C00060000 | 2024-02-20 12:41PM EDT | 60.00 | 53.00 | 75.80 | 79.35 | 0.00 | - | 40 | 54 | 380.88% |
| DASH240517C00065000 | 2024-04-29 3:03PM EDT | 65.00 | 66.00 | 65.20 | 67.80 | 0.00 | - | 1 | 15 | 190.04% |
| DASH240517C00070000 | 2024-04-25 10:14AM EDT | 70.00 | 57.53 | 60.20 | 62.95 | 0.00 | - | 1 | 22 | 175.73% |
| DASH240517C00075000 | 2024-04-11 2:24PM EDT | 75.00 | 66.26 | 55.40 | 56.30 | 0.00 | - | 2 | 140 | 114.84% |
| DASH240517C00080000 | 2024-04-30 9:59AM EDT | 80.00 | 52.12 | 51.80 | 52.60 | +14.99 | +40.37% | 2 | 318 | 163.13% |
| DASH240517C00085000 | 2024-04-19 1:43PM EDT | 85.00 | 42.55 | 45.70 | 46.45 | 0.00 | - | 1 | 63 | 107.52% |
| DASH240517C00090000 | 2024-04-25 12:16PM EDT | 90.00 | 37.71 | 40.80 | 41.70 | 0.00 | - | 2 | 27,481 | 102.93% |
| DASH240517C00095000 | 2024-04-19 3:24PM EDT | 95.00 | 33.37 | 35.85 | 36.85 | 0.00 | - | 1 | 509 | 93.80% |
| DASH240517C00100000 | 2024-04-30 12:58PM EDT | 100.00 | 31.80 | 31.35 | 32.05 | +3.60 | +12.77% | 1 | 636 | 90.67% |
| DASH240517C00105000 | 2024-04-29 11:06AM EDT | 105.00 | 27.78 | 26.65 | 27.40 | -1.13 | -3.91% | 1 | 763 | 84.33% |
| DASH240517C00110000 | 2024-04-30 12:58PM EDT | 110.00 | 22.45 | 22.30 | 23.00 | -1.87 | -7.69% | 3 | 817 | 80.91% |
| DASH240517C00113000 | 2024-04-25 12:26PM EDT | 113.00 | 17.25 | 19.45 | 20.45 | 0.00 | - | - | 3 | 76.42% |
| DASH240517C00115000 | 2024-04-23 9:50AM EDT | 115.00 | 18.75 | 18.15 | 18.70 | 0.00 | - | 2 | 3,282 | 76.47% |
| DASH240517C00116000 | 2024-04-24 10:46AM EDT | 116.00 | 16.60 | 16.95 | 19.35 | 0.00 | - | - | 1 | 81.86% |
| DASH240517C00120000 | 2024-04-26 1:08PM EDT | 120.00 | 16.15 | 14.20 | 15.20 | 0.00 | - | 7 | 494 | 74.46% |
| DASH240517C00122000 | 2024-04-25 2:46PM EDT | 122.00 | 10.85 | 13.00 | 13.40 | 0.00 | - | - | 13 | 72.51% |
| DASH240517C00123000 | 2024-04-25 12:24PM EDT | 123.00 | 10.30 | 12.00 | 12.75 | 0.00 | - | - | 14 | 70.59% |
| DASH240517C00124000 | 2024-04-29 12:01PM EDT | 124.00 | 13.65 | 11.55 | 12.10 | 0.00 | - | 1 | 34 | 71.17% |
| DASH240517C00125000 | 2024-04-26 2:49PM EDT | 125.00 | 12.05 | 11.10 | 13.05 | 0.00 | - | 4 | 1,541 | 78.91% |
| DASH240517C00126000 | 2024-04-25 11:55AM EDT | 126.00 | 8.55 | 10.50 | 10.90 | 0.00 | - | - | 40 | 71.51% |
| DASH240517C00127000 | 2024-04-26 10:49AM EDT | 127.00 | 9.85 | 9.70 | 10.50 | 0.00 | - | 1 | 58 | 71.07% |
| DASH240517C00128000 | 2024-04-26 3:53PM EDT | 128.00 | 10.30 | 9.40 | 9.70 | 0.00 | - | 1 | 4 | 70.90% |
| DASH240517C00129000 | 2024-04-29 11:10AM EDT | 129.00 | 10.10 | 7.80 | 9.20 | 0.00 | - | 3 | 9 | 66.20% |
| DASH240517C00130000 | 2024-04-30 10:52AM EDT | 130.00 | 9.30 | 8.30 | 8.55 | +0.60 | +6.90% | 2 | 5,458 | 69.85% |
| DASH240517C00131000 | 2024-04-30 1:08PM EDT | 131.00 | 7.95 | 7.80 | 8.05 | -0.70 | -8.09% | 1 | 138 | 69.63% |
| DASH240517C00132000 | 2024-04-30 11:16AM EDT | 132.00 | 7.80 | 7.30 | 7.55 | +0.15 | +1.96% | 2 | 48 | 69.23% |
| DASH240517C00133000 | 2024-04-30 12:51PM EDT | 133.00 | 7.10 | 6.90 | 7.10 | -1.10 | -13.41% | 3 | 125 | 69.31% |
| DASH240517C00134000 | 2024-04-30 12:51PM EDT | 134.00 | 6.65 | 6.45 | 6.90 | -0.60 | -8.28% | 1 | 37 | 70.09% |
| DASH240517C00135000 | 2024-04-30 1:10PM EDT | 135.00 | 6.20 | 6.00 | 6.20 | -0.90 | -12.68% | 11 | 4,765 | 68.54% |
| DASH240517C00136000 | 2024-04-30 1:12PM EDT | 136.00 | 5.65 | 5.55 | 5.75 | -0.70 | -11.02% | 1 | 33 | 67.91% |
| DASH240517C00137000 | 2024-04-30 9:30AM EDT | 137.00 | 4.60 | 5.20 | 5.40 | -1.60 | -25.81% | 1 | 16 | 67.98% |
| DASH240517C00138000 | 2024-04-30 12:31PM EDT | 138.00 | 5.10 | 4.80 | 5.00 | -0.64 | -11.15% | 11 | 14 | 67.46% |
| DASH240517C00139000 | 2024-04-29 9:35AM EDT | 139.00 | 5.40 | 4.45 | 4.85 | 0.00 | - | 12 | 24 | 68.12% |
| DASH240517C00140000 | 2024-04-30 1:09PM EDT | 140.00 | 4.20 | 4.10 | 4.30 | -0.05 | -1.18% | 7 | 6,861 | 66.77% |
| DASH240517C00141000 | 2024-04-30 12:46PM EDT | 141.00 | 4.05 | 3.80 | 3.95 | +0.03 | +0.75% | 2 | 4 | 66.43% |
| DASH240517C00145000 | 2024-04-30 12:51PM EDT | 145.00 | 2.87 | 2.72 | 2.87 | +0.09 | +3.24% | 2 | 5,705 | 65.49% |
| DASH240517C00150000 | 2024-04-30 9:31AM EDT | 150.00 | 1.54 | 1.31 | 1.87 | -0.69 | -30.94% | 6 | 1,470 | 61.79% |
| DASH240517C00155000 | 2024-04-30 12:52PM EDT | 155.00 | 1.19 | 1.09 | 1.20 | -0.11 | -8.46% | 4 | 4,353 | 64.16% |
| DASH240517C00160000 | 2024-04-30 12:46PM EDT | 160.00 | 0.77 | 0.71 | 0.78 | -0.14 | -15.38% | 4 | 193 | 64.60% |
| DASH240517C00165000 | 2024-04-30 11:59AM EDT | 165.00 | 0.50 | 0.44 | 0.51 | +0.12 | +31.58% | 2 | 28 | 64.94% |
| DASH240517C00170000 | 2024-04-26 1:41PM EDT | 170.00 | 0.35 | 0.13 | 0.56 | 0.00 | - | 10 | 45 | 67.04% |
| DASH240517C00175000 | 2024-04-30 9:42AM EDT | 175.00 | 0.22 | 0.07 | 0.30 | -0.06 | -21.43% | 4 | 55 | 65.63% |
| DASH240517C00180000 | 2024-04-24 3:02PM EDT | 180.00 | 0.27 | 0.03 | 0.48 | 0.00 | - | 1 | 233 | 74.41% |
| DASH240517C00185000 | 2024-04-11 2:02PM EDT | 185.00 | 0.50 | 0.01 | 0.50 | 0.00 | - | 5 | 55 | 79.59% |
| DASH240517C00190000 | 2024-04-15 11:06AM EDT | 190.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 84.28% |
| DASH240517C00195000 | 2024-04-02 3:36PM EDT | 195.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 88.96% |
| DASH240517C00200000 | 2024-04-11 1:56PM EDT | 200.00 | 0.31 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 98.63% |
| DASH240517C00210000 | 2024-04-29 11:02AM EDT | 210.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 4 | 1,154 | 82.42% |
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 | 0.01 | 0.00 | - | 1 | 128 | 168.75% |
| DASH240517P00045000 | 2024-02-23 3:37PM EDT | 45.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 4 | 622 | 214.45% |
| DASH240517P00050000 | 2024-03-12 9:30AM EDT | 50.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 553 | 50.00% |
| DASH240517P00055000 | 2024-04-17 11:06AM EDT | 55.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 4 | 54 | 139.06% |
| DASH240517P00060000 | 2024-04-26 10:13AM EDT | 60.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 3 | 1,371 | 171.48% |
| DASH240517P00065000 | 2024-04-17 11:06AM EDT | 65.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 4 | 1,195 | 118.75% |
| DASH240517P00070000 | 2024-04-29 10:43AM EDT | 70.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 3 | 1,132 | 111.72% |
| DASH240517P00075000 | 2024-04-26 10:33AM EDT | 75.00 | 0.09 | 0.03 | 0.31 | 0.00 | - | 3 | 1,109 | 119.34% |
| DASH240517P00080000 | 2024-04-25 3:56PM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 901 | 50.00% |
| DASH240517P00085000 | 2024-04-17 12:27PM EDT | 85.00 | 0.31 | 0.01 | 1.10 | 0.00 | - | 10 | 172 | 117.09% |
| DASH240517P00090000 | 2024-04-29 10:28AM EDT | 90.00 | 0.37 | 0.20 | 0.58 | 0.00 | - | 2 | 584 | 96.88% |
| DASH240517P00095000 | 2024-04-26 3:57PM EDT | 95.00 | 0.41 | 0.11 | 0.61 | 0.00 | - | 1 | 633 | 83.59% |
| DASH240517P00100000 | 2024-04-29 3:29PM EDT | 100.00 | 0.61 | 0.55 | 0.89 | 0.00 | - | 4 | 1,694 | 83.98% |
| DASH240517P00105000 | 2024-04-30 10:38AM EDT | 105.00 | 0.80 | 0.92 | 1.06 | +0.05 | +6.67% | 42 | 2,503 | 77.93% |
| DASH240517P00110000 | 2024-04-30 10:17AM EDT | 110.00 | 1.20 | 1.46 | 1.95 | -0.20 | -14.29% | 1 | 666 | 77.49% |
| DASH240517P00113000 | 2024-04-29 10:50AM EDT | 113.00 | 1.07 | 1.72 | 2.20 | 0.00 | - | 1 | 11 | 72.73% |
| DASH240517P00114000 | 2024-04-22 10:33AM EDT | 114.00 | 3.75 | 2.08 | 2.19 | 0.00 | - | - | 1 | 72.22% |
| DASH240517P00115000 | 2024-04-30 10:30AM EDT | 115.00 | 1.99 | 2.11 | 2.38 | -0.03 | -1.49% | 2 | 4,483 | 70.70% |
| DASH240517P00116000 | 2024-04-26 11:06AM EDT | 116.00 | 2.50 | 2.46 | 2.67 | 0.00 | - | 6 | 5 | 71.70% |
| DASH240517P00117000 | 2024-04-29 3:50PM EDT | 117.00 | 2.53 | 2.48 | 2.80 | 0.00 | - | 9 | 52 | 69.52% |
| DASH240517P00119000 | 2024-04-22 11:09AM EDT | 119.00 | 5.60 | 3.20 | 3.30 | 0.00 | - | - | 21 | 70.09% |
| DASH240517P00120000 | 2024-04-29 3:49PM EDT | 120.00 | 3.25 | 3.45 | 3.60 | 0.00 | - | 25 | 2,455 | 69.73% |
| DASH240517P00121000 | 2024-04-25 12:52PM EDT | 121.00 | 5.08 | 3.50 | 3.90 | 0.00 | - | - | 1 | 68.18% |
| DASH240517P00122000 | 2024-04-22 12:45PM EDT | 122.00 | 6.30 | 4.05 | 4.20 | 0.00 | - | - | 1 | 68.99% |
| DASH240517P00123000 | 2024-04-23 10:12AM EDT | 123.00 | 5.05 | 4.40 | 4.55 | 0.00 | - | - | 1 | 68.87% |
| DASH240517P00124000 | 2024-04-26 11:22AM EDT | 124.00 | 4.67 | 4.70 | 4.90 | 0.00 | - | 1 | 3 | 68.31% |
| DASH240517P00125000 | 2024-04-30 12:46PM EDT | 125.00 | 5.00 | 5.10 | 5.30 | +0.10 | +2.04% | 11 | 1,732 | 68.29% |
| DASH240517P00126000 | 2024-04-26 1:05PM EDT | 126.00 | 4.90 | 5.50 | 5.65 | 0.00 | - | 6 | 49 | 67.85% |
| DASH240517P00127000 | 2024-04-29 12:30PM EDT | 127.00 | 6.30 | 5.90 | 6.10 | +1.20 | +23.53% | 19 | 79 | 67.68% |
| DASH240517P00128000 | 2024-04-30 11:05AM EDT | 128.00 | 5.36 | 6.30 | 6.55 | -0.15 | -2.72% | 10 | 29 | 67.33% |
| DASH240517P00129000 | 2024-04-26 3:18PM EDT | 129.00 | 6.02 | 6.45 | 7.00 | 0.00 | - | 12 | 67 | 65.72% |
| DASH240517P00130000 | 2024-04-30 12:55PM EDT | 130.00 | 7.40 | 7.30 | 7.45 | +1.10 | +17.46% | 6 | 1,391 | 66.99% |
| DASH240517P00131000 | 2024-04-29 3:37PM EDT | 131.00 | 7.35 | 7.75 | 8.00 | -0.05 | -0.68% | 6 | 21 | 66.77% |
| DASH240517P00132000 | 2024-04-29 11:36AM EDT | 132.00 | 8.05 | 8.25 | 8.55 | +0.67 | +9.08% | 1 | 2 | 66.60% |
| DASH240517P00133000 | 2024-04-30 11:47AM EDT | 133.00 | 8.45 | 8.85 | 9.05 | +0.72 | +9.31% | 7 | 23 | 66.47% |
| DASH240517P00134000 | 2024-04-30 11:32AM EDT | 134.00 | 8.80 | 9.40 | 9.60 | +0.25 | +2.92% | 13 | 1 | 66.16% |
| DASH240517P00135000 | 2024-04-29 2:56PM EDT | 135.00 | 9.40 | 9.90 | 10.15 | 0.00 | - | 5 | 463 | 65.45% |
| DASH240517P00139000 | 2024-04-26 10:20AM EDT | 139.00 | 12.60 | 12.30 | 12.60 | 0.00 | - | 1 | 1 | 63.72% |
| DASH240517P00140000 | 2024-04-26 12:13PM EDT | 140.00 | 12.11 | 13.05 | 13.70 | 0.00 | - | 4 | 286 | 65.81% |
| DASH240517P00145000 | 2024-04-25 10:45AM EDT | 145.00 | 20.80 | 16.60 | 18.70 | 0.00 | - | 1 | 143 | 71.46% |
| DASH240517P00150000 | 2024-04-15 2:30PM EDT | 150.00 | 20.20 | 20.50 | 21.70 | 0.00 | - | 17 | 61 | 64.80% |
| DASH240517P00155000 | 2024-03-12 11:39AM EDT | 155.00 | 26.00 | 18.05 | 19.40 | 0.00 | - | 1 | 1 | 0.00% |
| DASH240517P00160000 | 2024-04-17 2:32PM EDT | 160.00 | 29.09 | 29.50 | 30.20 | 0.00 | - | 25 | 28 | 60.69% |
| DASH240517P00165000 | 2024-04-17 2:33PM EDT | 165.00 | 33.70 | 34.25 | 35.05 | 0.00 | - | 25 | 25 | 61.82% |
| DASH240517P00170000 | 2024-03-27 10:01AM EDT | 170.00 | 31.00 | 38.55 | 39.90 | 0.00 | - | 30 | 15 | 75.39% |
© 2024 Yahoo. All rights reserved.