DocuSign, Inc. (DOCU)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU240607C00050000 | 2024-05-31 3:43PM EDT | 50.00 | 5.30 | 5.40 | 5.75 | -3.40 | -39.08% | 20 | 2 | 87.50% |
| DOCU240607C00052000 | 2024-05-31 2:01PM EDT | 52.00 | 3.60 | 4.05 | 4.35 | -2.15 | -37.39% | 33 | 1 | 88.38% |
| DOCU240607C00053000 | 2024-05-31 3:03PM EDT | 53.00 | 3.11 | 3.50 | 3.65 | -0.96 | -23.59% | 64 | 1 | 87.89% |
| DOCU240607C00054000 | 2024-05-31 3:24PM EDT | 54.00 | 2.70 | 2.97 | 3.10 | -0.78 | -22.41% | 30 | 18 | 88.23% |
| DOCU240607C00055000 | 2024-05-31 3:50PM EDT | 55.00 | 2.55 | 2.49 | 2.61 | -0.15 | -5.56% | 91 | 91 | 88.38% |
| DOCU240607C00056000 | 2024-05-31 3:59PM EDT | 56.00 | 2.11 | 1.98 | 2.19 | -0.19 | -8.26% | 221 | 163 | 87.26% |
| DOCU240607C00057000 | 2024-05-31 3:56PM EDT | 57.00 | 1.80 | 1.65 | 1.85 | -0.09 | -4.76% | 184 | 175 | 88.57% |
| DOCU240607C00058000 | 2024-05-31 3:50PM EDT | 58.00 | 1.31 | 1.33 | 1.51 | -0.29 | -18.13% | 104 | 249 | 88.28% |
| DOCU240607C00059000 | 2024-05-31 3:59PM EDT | 59.00 | 1.15 | 1.05 | 1.23 | -0.17 | -12.88% | 58 | 214 | 88.04% |
| DOCU240607C00060000 | 2024-05-31 3:59PM EDT | 60.00 | 0.90 | 0.90 | 0.96 | -0.10 | -10.00% | 175 | 396 | 88.82% |
| DOCU240607C00061000 | 2024-05-31 3:51PM EDT | 61.00 | 0.64 | 0.61 | 0.80 | -0.16 | -20.00% | 79 | 275 | 87.21% |
| DOCU240607C00062000 | 2024-05-31 3:46PM EDT | 62.00 | 0.48 | 0.47 | 0.60 | -0.17 | -26.15% | 200 | 709 | 86.33% |
| DOCU240607C00063000 | 2024-05-31 2:43PM EDT | 63.00 | 0.31 | 0.42 | 0.46 | -0.19 | -38.00% | 77 | 240 | 87.89% |
| DOCU240607C00064000 | 2024-05-31 2:43PM EDT | 64.00 | 0.22 | 0.27 | 0.35 | -0.16 | -42.11% | 513 | 238 | 85.84% |
| DOCU240607C00065000 | 2024-05-31 3:44PM EDT | 65.00 | 0.30 | 0.20 | 0.27 | 0.00 | - | 59 | 250 | 85.84% |
| DOCU240607C00066000 | 2024-05-31 3:46PM EDT | 66.00 | 0.16 | 0.14 | 0.20 | -0.10 | -38.46% | 101 | 251 | 85.16% |
| DOCU240607C00067000 | 2024-05-31 12:52PM EDT | 67.00 | 0.20 | 0.09 | 0.97 | -0.03 | -13.04% | 5 | 70 | 119.04% |
| DOCU240607C00068000 | 2024-05-30 1:08PM EDT | 68.00 | 0.05 | 0.05 | 0.25 | -0.09 | -64.29% | 12 | 54 | 93.16% |
| DOCU240607C00069000 | 2024-05-30 11:39AM EDT | 69.00 | 0.21 | 0.00 | 2.17 | 0.00 | - | 3 | 4 | 162.40% |
| DOCU240607C00070000 | 2024-05-31 12:07PM EDT | 70.00 | 0.13 | 0.02 | 0.11 | +0.12 | +1,200.00% | 70 | 71 | 89.06% |
| DOCU240607C00075000 | 2024-05-31 1:27PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 4 | 19 | 81.25% |
| DOCU240607C00080000 | 2024-05-31 3:57PM EDT | 80.00 | 0.05 | 0.00 | 0.20 | +0.04 | +400.00% | 1 | 3 | 135.55% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU240607P00035000 | 2024-05-31 11:02AM EDT | 35.00 | 0.04 | 0.00 | 0.04 | -0.08 | -66.67% | 8 | 52 | 132.81% |
| DOCU240607P00045000 | 2024-05-31 3:43PM EDT | 45.00 | 0.16 | 0.08 | 0.26 | +0.11 | +220.00% | 106 | 23 | 91.99% |
| DOCU240607P00046000 | 2024-05-31 3:04PM EDT | 46.00 | 0.26 | 0.16 | 0.21 | +0.10 | +62.50% | 21 | 22 | 85.35% |
| DOCU240607P00047000 | 2024-05-31 2:33PM EDT | 47.00 | 0.39 | 0.00 | 0.32 | -0.03 | -7.14% | 55 | 575 | 74.41% |
| DOCU240607P00048000 | 2024-05-31 3:42PM EDT | 48.00 | 0.47 | 0.35 | 0.44 | +0.17 | +56.67% | 80 | 14 | 84.67% |
| DOCU240607P00048500 | 2024-05-31 3:59PM EDT | 48.50 | 0.50 | 0.43 | 0.52 | +0.07 | +16.28% | 2 | 2 | 84.77% |
| DOCU240607P00049000 | 2024-05-31 3:03PM EDT | 49.00 | 0.66 | 0.52 | 0.62 | +0.03 | +4.76% | 78 | 132 | 85.16% |
| DOCU240607P00049500 | 2024-05-31 3:25PM EDT | 49.50 | 0.69 | 0.62 | 0.72 | +0.10 | +16.95% | 26 | 2 | 85.16% |
| DOCU240607P00050000 | 2024-05-31 3:53PM EDT | 50.00 | 0.71 | 0.72 | 0.84 | -0.10 | -12.35% | 201 | 140 | 84.96% |
| DOCU240607P00051000 | 2024-05-31 3:42PM EDT | 51.00 | 1.11 | 1.02 | 1.10 | -0.12 | -9.76% | 39 | 206 | 85.55% |
| DOCU240607P00052000 | 2024-05-31 2:48PM EDT | 52.00 | 1.81 | 1.35 | 1.47 | +0.37 | +25.69% | 774 | 248 | 86.52% |
| DOCU240607P00053000 | 2024-05-31 3:50PM EDT | 53.00 | 1.54 | 1.74 | 1.87 | -0.06 | -3.75% | 237 | 855 | 86.82% |
| DOCU240607P00054000 | 2024-05-31 3:50PM EDT | 54.00 | 2.71 | 2.20 | 2.32 | +0.39 | +16.81% | 115 | 39 | 87.06% |
| DOCU240607P00055000 | 2024-05-31 3:37PM EDT | 55.00 | 3.15 | 2.68 | 2.84 | +0.36 | +12.90% | 118 | 309 | 86.72% |
| DOCU240607P00056000 | 2024-05-31 2:08PM EDT | 56.00 | 4.05 | 3.25 | 3.40 | +0.52 | +14.73% | 65 | 115 | 86.62% |
| DOCU240607P00057000 | 2024-05-31 3:08PM EDT | 57.00 | 4.60 | 3.80 | 4.05 | +0.80 | +21.05% | 43 | 153 | 85.69% |
| DOCU240607P00058000 | 2024-05-31 2:00PM EDT | 58.00 | 5.38 | 4.45 | 4.75 | +1.07 | +24.83% | 20 | 140 | 85.45% |
| DOCU240607P00059000 | 2024-05-31 12:00PM EDT | 59.00 | 6.02 | 5.20 | 5.50 | +1.12 | +22.86% | 45 | 271 | 86.13% |
| DOCU240607P00060000 | 2024-05-31 3:02PM EDT | 60.00 | 6.84 | 5.90 | 6.25 | +1.59 | +30.29% | 20 | 316 | 83.94% |
| DOCU240607P00061000 | 2024-05-29 11:20AM EDT | 61.00 | 4.35 | 5.65 | 7.10 | 0.00 | - | 2 | 76 | 51.37% |
| DOCU240607P00062000 | 2024-05-29 11:28AM EDT | 62.00 | 4.85 | 5.60 | 8.05 | 0.00 | - | 7 | 19 | 99.02% |
| DOCU240607P00065000 | 2024-05-28 11:29AM EDT | 65.00 | 8.00 | 9.15 | 12.30 | 0.00 | - | 1 | 6 | 102.54% |
| DOCU240607P00067000 | 2024-05-06 9:59AM EDT | 67.00 | 7.63 | 10.30 | 14.05 | 0.00 | - | - | 1 | 180.76% |
© 2024 Yahoo. All rights reserved.