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 | 392.19% |
| DOCN240517C00020000 | 2024-04-18 11:33AM EDT | 20.00 | 13.80 | 13.80 | 16.60 | 0.00 | - | 1 | 12 | 214.45% |
| DOCN240517C00022500 | 2023-12-18 10:56AM EDT | 22.50 | 14.79 | 12.60 | 13.40 | 0.00 | - | 2 | 13 | 209.38% |
| DOCN240517C00025000 | 2024-05-01 2:05PM EDT | 25.00 | 10.87 | 8.40 | 11.80 | 0.00 | - | 2 | 70 | 130.08% |
| DOCN240517C00027500 | 2024-05-06 2:48PM EDT | 27.50 | 7.00 | 6.10 | 9.80 | -1.10 | -13.58% | 1 | 95 | 130.08% |
| DOCN240517C00030000 | 2024-05-06 9:31AM EDT | 30.00 | 5.30 | 5.00 | 5.60 | +0.30 | +6.00% | 1 | 144 | 85.94% |
| DOCN240517C00032500 | 2024-05-06 11:55AM EDT | 32.50 | 3.53 | 3.50 | 3.70 | +0.43 | +13.87% | 3 | 270 | 91.70% |
| DOCN240517C00035000 | 2024-05-06 3:52PM EDT | 35.00 | 2.03 | 2.10 | 2.30 | +0.27 | +15.34% | 104 | 1,306 | 90.14% |
| DOCN240517C00037500 | 2024-05-06 3:59PM EDT | 37.50 | 1.25 | 1.15 | 1.35 | +0.30 | +31.58% | 43 | 885 | 89.55% |
| DOCN240517C00040000 | 2024-05-06 3:57PM EDT | 40.00 | 0.61 | 0.60 | 0.70 | +0.16 | +35.56% | 206 | 2,037 | 88.67% |
| DOCN240517C00042500 | 2024-05-06 3:50PM EDT | 42.50 | 0.31 | 0.25 | 0.35 | +0.11 | +55.00% | 46 | 1,415 | 86.91% |
| DOCN240517C00045000 | 2024-05-06 2:46PM EDT | 45.00 | 0.10 | 0.05 | 0.20 | -0.01 | -9.09% | 11 | 900 | 85.16% |
| DOCN240517C00047500 | 2024-05-06 3:50PM EDT | 47.50 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 2 | 1,525 | 90.23% |
| DOCN240517C00050000 | 2024-05-01 2:41PM EDT | 50.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 7 | 1,470 | 107.23% |
| DOCN240517C00055000 | 2024-05-03 11:26AM EDT | 55.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 1,545 | 138.67% |
| DOCN240517C00060000 | 2024-04-16 9:39AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 15 | 134.38% |
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 | 259.38% |
| DOCN240517P00015000 | 2023-12-26 12:00PM EDT | 15.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 48 | 155 | 311.72% |
| DOCN240517P00017500 | 2024-03-21 2:55PM EDT | 17.50 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 233.59% |
| DOCN240517P00020000 | 2024-04-26 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 4 | 747 | 214.65% |
| DOCN240517P00022500 | 2024-04-15 3:26PM EDT | 22.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 124 | 179.69% |
| DOCN240517P00025000 | 2024-05-06 1:54PM EDT | 25.00 | 0.11 | 0.05 | 0.45 | +0.06 | +120.00% | 6 | 625 | 130.08% |
| DOCN240517P00027500 | 2024-05-06 1:54PM EDT | 27.50 | 0.21 | 0.20 | 0.25 | -0.04 | -16.00% | 38 | 305 | 97.07% |
| DOCN240517P00030000 | 2024-05-06 3:26PM EDT | 30.00 | 0.60 | 0.50 | 0.65 | -0.05 | -7.69% | 148 | 719 | 94.14% |
| DOCN240517P00032500 | 2024-05-06 3:57PM EDT | 32.50 | 1.20 | 1.15 | 1.30 | -0.15 | -11.11% | 69 | 850 | 90.63% |
| DOCN240517P00035000 | 2024-05-06 2:46PM EDT | 35.00 | 2.40 | 2.25 | 2.40 | -0.24 | -9.09% | 13 | 761 | 89.16% |
| DOCN240517P00037500 | 2024-05-03 2:11PM EDT | 37.50 | 4.10 | 3.70 | 4.00 | 0.00 | - | 31 | 799 | 87.40% |
| DOCN240517P00040000 | 2024-05-01 1:33PM EDT | 40.00 | 5.45 | 4.30 | 6.30 | 0.00 | - | 2 | 255 | 55.86% |
| DOCN240517P00042500 | 2024-04-11 11:47AM EDT | 42.50 | 6.60 | 7.70 | 9.90 | 0.00 | - | 1 | 142 | 137.21% |
| DOCN240517P00045000 | 2024-03-28 2:47PM EDT | 45.00 | 7.70 | 11.30 | 13.20 | 0.00 | - | 6 | 2 | 203.81% |
| DOCN240517P00047500 | 2024-03-18 10:04AM EDT | 47.50 | 9.30 | 13.90 | 14.80 | 0.00 | - | 1 | 16 | 205.18% |
| DOCN240517P00050000 | 2024-03-18 10:28AM EDT | 50.00 | 10.90 | 16.10 | 17.70 | 0.00 | - | 1 | 0 | 225.68% |
© 2024 Yahoo. All rights reserved.