DigitalOcean Holdings, Inc. (DOCN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCN240517C00015000 | 2023-12-18 4:48PM EDT | 15.00 | 21.70 | 19.00 | 22.50 | 0.00 | - | 2 | 3 | 630.47% |
| DOCN240517C00020000 | 2024-04-18 11:33AM EDT | 20.00 | 13.80 | 15.40 | 16.80 | 0.00 | - | 1 | 12 | 255.08% |
| DOCN240517C00022500 | 2023-12-18 10:56AM EDT | 22.50 | 14.79 | 12.60 | 13.40 | 0.00 | - | 2 | 13 | 0.00% |
| DOCN240517C00025000 | 2024-05-10 3:46PM EDT | 25.00 | 10.60 | 8.80 | 11.80 | +2.30 | +27.71% | 2 | 72 | 260.94% |
| DOCN240517C00027500 | 2024-05-10 9:35AM EDT | 27.50 | 7.60 | 8.10 | 9.10 | +1.52 | +25.00% | 1 | 95 | 133.01% |
| DOCN240517C00030000 | 2024-05-10 2:56PM EDT | 30.00 | 5.20 | 5.50 | 6.00 | +1.10 | +26.83% | 13 | 149 | 82.03% |
| DOCN240517C00032500 | 2024-05-10 3:56PM EDT | 32.50 | 3.30 | 3.40 | 4.00 | +0.85 | +34.69% | 106 | 446 | 72.66% |
| DOCN240517C00035000 | 2024-05-10 3:58PM EDT | 35.00 | 1.35 | 1.30 | 1.50 | -0.15 | -10.00% | 1,095 | 2,331 | 50.00% |
| DOCN240517C00037500 | 2024-05-10 3:50PM EDT | 37.50 | 0.35 | 0.25 | 0.40 | -0.50 | -58.82% | 520 | 6,121 | 49.32% |
| DOCN240517C00040000 | 2024-05-10 3:00PM EDT | 40.00 | 0.07 | 0.05 | 0.15 | -0.28 | -80.00% | 286 | 2,530 | 54.69% |
| DOCN240517C00042500 | 2024-05-10 3:46PM EDT | 42.50 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 45 | 1,408 | 60.16% |
| DOCN240517C00045000 | 2024-05-10 3:40PM EDT | 45.00 | 0.04 | 0.00 | 0.05 | -0.11 | -73.33% | 17 | 462 | 76.56% |
| DOCN240517C00047500 | 2024-05-10 1:08PM EDT | 47.50 | 0.03 | 0.00 | 1.50 | -0.42 | -93.33% | 3 | 1,062 | 186.33% |
| DOCN240517C00050000 | 2024-05-10 2:21PM EDT | 50.00 | 0.08 | 0.00 | 0.05 | -0.05 | -38.46% | 22 | 963 | 105.47% |
| DOCN240517C00055000 | 2024-05-09 1:59PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 59 | 1,536 | 131.25% |
| DOCN240517C00060000 | 2024-05-09 3:16PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 459 | 630 | 153.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCN240517P00012500 | 2024-03-20 11:43AM EDT | 12.50 | 0.23 | 0.00 | 0.10 | 0.00 | - | 4 | 36 | 346.88% |
| DOCN240517P00015000 | 2023-12-26 12:00PM EDT | 15.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 48 | 155 | 417.97% |
| DOCN240517P00017500 | 2024-03-21 2:55PM EDT | 17.50 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 315.63% |
| DOCN240517P00020000 | 2024-05-09 3:36PM EDT | 20.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 750 | 235.16% |
| DOCN240517P00022500 | 2024-05-10 12:17PM EDT | 22.50 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 4 | 128 | 185.94% |
| DOCN240517P00025000 | 2024-05-10 3:45PM EDT | 25.00 | 0.02 | 0.00 | 0.05 | -0.38 | -95.00% | 17 | 1,592 | 119.53% |
| DOCN240517P00027500 | 2024-05-10 3:26PM EDT | 27.50 | 0.04 | 0.00 | 0.05 | -0.61 | -93.85% | 161 | 721 | 91.41% |
| DOCN240517P00030000 | 2024-05-10 3:46PM EDT | 30.00 | 0.15 | 0.05 | 0.10 | -1.24 | -89.21% | 634 | 1,230 | 78.91% |
| DOCN240517P00032500 | 2024-05-10 3:56PM EDT | 32.50 | 0.10 | 0.05 | 0.15 | -2.30 | -95.83% | 217 | 877 | 52.93% |
| DOCN240517P00035000 | 2024-05-10 3:58PM EDT | 35.00 | 0.50 | 0.40 | 0.50 | -3.15 | -86.30% | 268 | 860 | 45.02% |
| DOCN240517P00037500 | 2024-05-10 3:19PM EDT | 37.50 | 2.30 | 1.80 | 2.00 | -3.40 | -59.65% | 76 | 799 | 50.00% |
| DOCN240517P00040000 | 2024-05-10 3:59PM EDT | 40.00 | 4.20 | 4.00 | 4.30 | -1.80 | -30.00% | 5 | 258 | 66.80% |
| DOCN240517P00042500 | 2024-04-11 11:47AM EDT | 42.50 | 6.60 | 6.30 | 7.50 | 0.00 | - | 1 | 142 | 101.66% |
| DOCN240517P00045000 | 2024-05-10 12:47PM EDT | 45.00 | 10.50 | 8.50 | 9.80 | -2.00 | -16.00% | 40 | 40 | 87.50% |
| DOCN240517P00047500 | 2024-03-18 10:04AM EDT | 47.50 | 9.30 | 13.90 | 14.80 | 0.00 | - | 1 | 16 | 312.60% |
| DOCN240517P00050000 | 2024-03-18 10:28AM EDT | 50.00 | 10.90 | 16.10 | 17.70 | 0.00 | - | 1 | 0 | 341.02% |
© 2024 Yahoo. All rights reserved.