Duolingo, Inc. (DUOL)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL240517C00100000 | 2024-02-29 10:30AM EDT | 100.00 | 139.86 | 118.70 | 123.50 | 0.00 | - | 1 | 3 | 0.00% |
| DUOL240517C00110000 | 2024-04-02 9:31AM EDT | 110.00 | 102.00 | 114.30 | 118.80 | 0.00 | - | - | 1 | 0.00% |
| DUOL240517C00120000 | 2023-10-05 2:09PM EDT | 120.00 | 56.40 | 50.80 | 54.40 | 0.00 | - | - | 0 | 0.00% |
| DUOL240517C00125000 | 2023-12-28 4:47PM EDT | 125.00 | 113.25 | 70.00 | 74.40 | 0.00 | - | 1 | 1 | 0.00% |
| DUOL240517C00130000 | 2024-04-16 12:52PM EDT | 130.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DUOL240517C00135000 | 2023-11-09 11:05AM EDT | 135.00 | 71.90 | 85.20 | 89.50 | 0.00 | - | 5 | 5 | 0.00% |
| DUOL240517C00140000 | 2024-02-29 10:36AM EDT | 140.00 | 98.00 | 80.20 | 83.40 | 0.00 | - | 37 | 31 | 0.00% |
| DUOL240517C00145000 | 2024-02-12 1:36PM EDT | 145.00 | 57.17 | 81.50 | 84.60 | 0.00 | - | 1 | 10 | 126.95% |
| DUOL240517C00150000 | 2024-04-22 2:32PM EDT | 150.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| DUOL240517C00155000 | 2024-01-19 3:29PM EDT | 155.00 | 49.40 | 38.90 | 42.00 | 0.00 | - | 2 | 2 | 0.00% |
| DUOL240517C00160000 | 2024-04-30 10:41AM EDT | 160.00 | 73.51 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| DUOL240517C00165000 | 2024-04-26 9:47AM EDT | 165.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| DUOL240517C00170000 | 2024-04-30 10:27AM EDT | 170.00 | 63.04 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| DUOL240517C00175000 | 2024-02-28 10:35AM EDT | 175.00 | 34.50 | 49.60 | 51.40 | 0.00 | - | 1 | 9 | 0.00% |
| DUOL240517C00180000 | 2024-04-23 12:12PM EDT | 180.00 | 43.83 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| DUOL240517C00185000 | 2024-04-30 2:03PM EDT | 185.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| DUOL240517C00190000 | 2024-04-30 1:43PM EDT | 190.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| DUOL240517C00195000 | 2024-05-01 3:42PM EDT | 195.00 | 35.38 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| DUOL240517C00200000 | 2024-05-02 11:11AM EDT | 200.00 | 32.04 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 0.00% |
| DUOL240517C00210000 | 2024-05-02 9:58AM EDT | 210.00 | 20.97 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 0.00% |
| DUOL240517C00220000 | 2024-05-02 12:57PM EDT | 220.00 | 20.74 | 0.00 | 0.00 | 0.00 | - | 35 | 465 | 0.00% |
| DUOL240517C00230000 | 2024-05-02 3:50PM EDT | 230.00 | 17.46 | 0.00 | 0.00 | 0.00 | - | 42 | 308 | 0.78% |
| DUOL240517C00240000 | 2024-05-02 3:44PM EDT | 240.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 83 | 1,093 | 6.25% |
| DUOL240517C00250000 | 2024-05-02 3:55PM EDT | 250.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 44 | 491 | 12.50% |
| DUOL240517C00260000 | 2024-05-02 3:54PM EDT | 260.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 60 | 211 | 12.50% |
| DUOL240517C00270000 | 2024-05-02 2:59PM EDT | 270.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 333 | 12.50% |
| DUOL240517C00280000 | 2024-05-02 3:35PM EDT | 280.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 266 | 25.00% |
| DUOL240517C00290000 | 2024-05-02 3:41PM EDT | 290.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 18 | 137 | 25.00% |
| DUOL240517C00300000 | 2024-05-02 1:03PM EDT | 300.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 10 | 209 | 25.00% |
| DUOL240517C00310000 | 2024-05-01 3:12PM EDT | 310.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 25.00% |
| DUOL240517C00320000 | 2024-04-17 9:42AM EDT | 320.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 25.00% |
| DUOL240517C00330000 | 2024-04-18 9:32AM EDT | 330.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| DUOL240517C00340000 | 2024-04-18 9:44AM EDT | 340.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| DUOL240517C00350000 | 2024-04-30 1:14PM EDT | 350.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 23 | 768 | 50.00% |
| DUOL240517C00360000 | 2024-05-01 2:28PM EDT | 360.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 1,131 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL240517P00075000 | 2024-04-08 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 246 | 50.00% |
| DUOL240517P00080000 | 2024-04-09 10:15AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 24 | 50.00% |
| DUOL240517P00085000 | 2024-04-09 10:15AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
| DUOL240517P00090000 | 2024-04-24 3:06PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 25 | 50.00% |
| DUOL240517P00095000 | 2024-04-17 2:55PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 50.00% |
| DUOL240517P00100000 | 2024-05-02 9:30AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 194 | 50.00% |
| DUOL240517P00105000 | 2024-04-15 2:51PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 50.00% |
| DUOL240517P00110000 | 2024-04-24 3:13PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
| DUOL240517P00115000 | 2024-04-19 12:00PM EDT | 115.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 50.00% |
| DUOL240517P00120000 | 2024-04-30 3:45PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 73 | 50.00% |
| DUOL240517P00125000 | 2024-04-10 12:37PM EDT | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 50.00% |
| DUOL240517P00130000 | 2024-04-22 3:40PM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 50 | 1,060 | 50.00% |
| DUOL240517P00135000 | 2024-04-18 10:01AM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 165 | 50.00% |
| DUOL240517P00140000 | 2024-04-26 2:56PM EDT | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 50.00% |
| DUOL240517P00145000 | 2024-04-23 10:47AM EDT | 145.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 12 | 67 | 50.00% |
| DUOL240517P00150000 | 2024-04-29 1:43PM EDT | 150.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 452 | 50.00% |
| DUOL240517P00155000 | 2024-04-30 10:35AM EDT | 155.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 291 | 50.00% |
| DUOL240517P00160000 | 2024-05-02 11:05AM EDT | 160.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 50.00% |
| DUOL240517P00165000 | 2024-04-30 9:56AM EDT | 165.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 25.00% |
| DUOL240517P00170000 | 2024-05-02 3:25PM EDT | 170.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 1,052 | 25.00% |
| DUOL240517P00175000 | 2024-05-02 3:32PM EDT | 175.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 25.00% |
| DUOL240517P00180000 | 2024-05-02 10:59AM EDT | 180.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 509 | 25.00% |
| DUOL240517P00185000 | 2024-05-02 1:26PM EDT | 185.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 129 | 25.00% |
| DUOL240517P00190000 | 2024-05-02 3:12PM EDT | 190.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 9 | 462 | 25.00% |
| DUOL240517P00195000 | 2024-05-02 3:12PM EDT | 195.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 4 | 391 | 12.50% |
| DUOL240517P00200000 | 2024-05-02 2:55PM EDT | 200.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 9 | 373 | 12.50% |
| DUOL240517P00210000 | 2024-05-02 2:55PM EDT | 210.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 11 | 270 | 12.50% |
| DUOL240517P00220000 | 2024-05-02 3:59PM EDT | 220.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 15 | 486 | 6.25% |
| DUOL240517P00230000 | 2024-05-02 1:44PM EDT | 230.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 41 | 301 | 0.00% |
| DUOL240517P00240000 | 2024-05-01 3:53PM EDT | 240.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 58 | 216 | 0.00% |
| DUOL240517P00250000 | 2024-05-01 3:16PM EDT | 250.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 10 | 147 | 0.00% |
| DUOL240517P00260000 | 2024-04-29 9:36AM EDT | 260.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| DUOL240517P00270000 | 2024-05-02 2:45PM EDT | 270.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| DUOL240517P00280000 | 2024-05-02 2:45PM EDT | 280.00 | 53.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DUOL240517P00290000 | 2023-11-22 10:30AM EDT | 290.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DUOL240517P00300000 | 2024-04-12 1:35PM EDT | 300.00 | 90.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DUOL240517P00320000 | 2024-02-02 12:01PM EDT | 320.00 | 138.00 | 84.30 | 88.00 | 0.00 | - | 2 | 0 | 0.00% |
| DUOL240517P00360000 | 2024-04-05 12:24PM EDT | 360.00 | 144.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.