Duolingo, Inc. (DUOL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL240621C00100000 | 2024-05-16 3:42PM EDT | 100.00 | 76.00 | 89.50 | 94.30 | 0.00 | - | - | 1 | 141.60% |
| DUOL240621C00115000 | 2024-05-03 9:42AM EDT | 115.00 | 123.10 | 74.50 | 79.30 | 0.00 | - | 1 | 1 | 114.36% |
| DUOL240621C00145000 | 2024-05-29 1:46PM EDT | 145.00 | 49.76 | 44.60 | 49.30 | 0.00 | - | 1 | 2 | 69.43% |
| DUOL240621C00150000 | 2024-05-30 12:26PM EDT | 150.00 | 43.70 | 39.70 | 44.50 | 0.00 | - | 1 | 1 | 65.65% |
| DUOL240621C00155000 | 2024-05-23 10:45AM EDT | 155.00 | 19.95 | 35.60 | 38.60 | 0.00 | - | 6 | 8 | 58.45% |
| DUOL240621C00160000 | 2024-05-23 10:45AM EDT | 160.00 | 15.95 | 30.70 | 33.50 | 0.00 | - | 10 | 11 | 51.37% |
| DUOL240621C00165000 | 2024-05-28 12:01PM EDT | 165.00 | 30.37 | 26.20 | 28.90 | 0.00 | - | 8 | 6 | 50.56% |
| DUOL240621C00170000 | 2024-05-31 1:31PM EDT | 170.00 | 21.65 | 22.60 | 25.20 | -6.35 | -22.68% | 24 | 99 | 55.92% |
| DUOL240621C00175000 | 2024-05-29 2:24PM EDT | 175.00 | 22.38 | 18.50 | 19.80 | 0.00 | - | 1 | 70 | 53.76% |
| DUOL240621C00180000 | 2024-05-31 3:28PM EDT | 180.00 | 14.80 | 14.70 | 15.70 | -3.50 | -19.13% | 16 | 302 | 49.89% |
| DUOL240621C00185000 | 2024-05-31 3:28PM EDT | 185.00 | 11.30 | 11.50 | 12.20 | -2.81 | -19.91% | 44 | 112 | 47.91% |
| DUOL240621C00190000 | 2024-05-31 3:58PM EDT | 190.00 | 9.00 | 8.70 | 9.20 | -2.00 | -18.18% | 49 | 550 | 46.50% |
| DUOL240621C00195000 | 2024-05-31 2:26PM EDT | 195.00 | 6.22 | 6.40 | 6.80 | -2.18 | -25.95% | 21 | 256 | 45.89% |
| DUOL240621C00200000 | 2024-05-31 3:48PM EDT | 200.00 | 4.50 | 4.50 | 5.00 | -1.71 | -27.54% | 76 | 714 | 46.09% |
| DUOL240621C00210000 | 2024-05-31 3:52PM EDT | 210.00 | 2.40 | 2.25 | 2.60 | -0.90 | -27.27% | 43 | 355 | 46.95% |
| DUOL240621C00220000 | 2024-05-31 3:41PM EDT | 220.00 | 1.10 | 1.10 | 2.25 | -0.62 | -36.05% | 178 | 339 | 51.78% |
| DUOL240621C00230000 | 2024-05-31 1:39PM EDT | 230.00 | 0.65 | 0.50 | 0.80 | -0.38 | -36.89% | 8 | 241 | 51.78% |
| DUOL240621C00240000 | 2024-05-31 2:42PM EDT | 240.00 | 0.45 | 0.30 | 0.95 | -0.09 | -16.67% | 216 | 1,324 | 57.54% |
| DUOL240621C00250000 | 2024-05-31 3:31PM EDT | 250.00 | 0.20 | 0.15 | 0.30 | -0.15 | -42.86% | 6 | 1,061 | 54.88% |
| DUOL240621C00260000 | 2024-05-28 1:54PM EDT | 260.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 683 | 858 | 60.35% |
| DUOL240621C00270000 | 2024-05-30 12:44PM EDT | 270.00 | 0.08 | 0.00 | 0.35 | -0.09 | -52.94% | 10 | 111 | 65.23% |
| DUOL240621C00280000 | 2024-05-29 11:18AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 107 | 57.03% |
| DUOL240621C00290000 | 2024-05-13 9:45AM EDT | 290.00 | 0.38 | 0.00 | 1.35 | 0.00 | - | 1 | 48 | 93.95% |
| DUOL240621C00300000 | 2024-05-24 2:02PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 141 | 66.02% |
| DUOL240621C00310000 | 2024-05-28 9:33AM EDT | 310.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 20 | 49 | 105.71% |
| DUOL240621C00320000 | 2024-05-24 2:13PM EDT | 320.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 175 | 74.22% |
| DUOL240621C00330000 | 2024-05-24 11:38AM EDT | 330.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 49 | 83.59% |
| DUOL240621C00340000 | 2024-05-29 9:30AM EDT | 340.00 | 1.45 | 0.00 | 1.35 | 0.00 | - | 1 | 20 | 121.48% |
| DUOL240621C00350000 | 2024-05-10 10:14AM EDT | 350.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 7 | 126.37% |
| DUOL240621C00360000 | 2024-05-09 2:51PM EDT | 360.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 23 | 21 | 131.01% |
| DUOL240621C00370000 | 2024-05-09 10:39AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 300 | 315 | 92.58% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL240621P00105000 | 2024-05-31 3:20PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 94 | 58 | 96.88% |
| DUOL240621P00110000 | 2024-05-30 12:50PM EDT | 110.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 142.87% |
| DUOL240621P00120000 | 2024-05-28 1:16PM EDT | 120.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 9 | 91.60% |
| DUOL240621P00125000 | 2024-05-20 3:52PM EDT | 125.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 2 | 12 | 114.53% |
| DUOL240621P00130000 | 2024-05-13 1:34PM EDT | 130.00 | 0.11 | 0.00 | 0.25 | -0.29 | -72.50% | 1 | 27 | 72.46% |
| DUOL240621P00135000 | 2024-05-28 1:45PM EDT | 135.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 73 | 67.97% |
| DUOL240621P00140000 | 2024-05-29 10:09AM EDT | 140.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 1 | 37 | 61.62% |
| DUOL240621P00145000 | 2024-05-28 1:44PM EDT | 145.00 | 0.33 | 0.10 | 0.35 | +0.07 | +26.92% | 1 | 224 | 59.18% |
| DUOL240621P00150000 | 2024-05-31 9:35AM EDT | 150.00 | 0.42 | 0.15 | 0.35 | +0.25 | +147.06% | 11 | 431 | 53.86% |
| DUOL240621P00155000 | 2024-05-31 3:16PM EDT | 155.00 | 0.44 | 0.25 | 0.65 | +0.19 | +76.00% | 2 | 265 | 53.22% |
| DUOL240621P00160000 | 2024-05-31 3:56PM EDT | 160.00 | 0.55 | 0.30 | 0.65 | +0.13 | +30.95% | 5 | 265 | 50.49% |
| DUOL240621P00165000 | 2024-05-31 12:40PM EDT | 165.00 | 1.25 | 0.70 | 0.90 | +0.56 | +81.16% | 5 | 204 | 47.29% |
| DUOL240621P00170000 | 2024-05-31 3:39PM EDT | 170.00 | 1.45 | 1.20 | 1.85 | +0.26 | +21.85% | 46 | 254 | 50.10% |
| DUOL240621P00175000 | 2024-05-31 3:31PM EDT | 175.00 | 2.36 | 1.25 | 2.15 | +0.41 | +21.03% | 41 | 229 | 44.19% |
| DUOL240621P00180000 | 2024-05-31 3:31PM EDT | 180.00 | 3.59 | 2.20 | 3.40 | +0.59 | +19.67% | 91 | 496 | 43.99% |
| DUOL240621P00185000 | 2024-05-31 2:51PM EDT | 185.00 | 4.80 | 4.60 | 5.00 | +0.78 | +19.40% | 28 | 566 | 43.25% |
| DUOL240621P00190000 | 2024-05-31 3:50PM EDT | 190.00 | 7.18 | 6.50 | 7.10 | +1.08 | +17.70% | 31 | 164 | 42.65% |
| DUOL240621P00195000 | 2024-05-31 3:48PM EDT | 195.00 | 10.00 | 9.30 | 9.80 | +1.60 | +19.05% | 24 | 71 | 42.59% |
| DUOL240621P00200000 | 2024-05-31 3:53PM EDT | 200.00 | 12.50 | 12.30 | 13.00 | +1.08 | +9.46% | 7 | 264 | 42.60% |
| DUOL240621P00210000 | 2024-05-31 2:22PM EDT | 210.00 | 20.80 | 18.80 | 21.40 | +1.80 | +9.47% | 1 | 60 | 48.40% |
| DUOL240621P00220000 | 2024-05-16 9:50AM EDT | 220.00 | 40.80 | 28.70 | 30.20 | 0.00 | - | 4 | 77 | 51.07% |
| DUOL240621P00230000 | 2024-05-29 1:10PM EDT | 230.00 | 36.78 | 37.90 | 40.40 | 0.00 | - | 1 | 91 | 63.84% |
| DUOL240621P00240000 | 2024-05-21 9:38AM EDT | 240.00 | 60.00 | 46.20 | 51.00 | 0.00 | - | 1 | 0 | 80.01% |
| DUOL240621P00250000 | 2024-05-22 3:53PM EDT | 250.00 | 74.51 | 56.20 | 61.00 | 0.00 | - | 5 | 5 | 89.56% |
| DUOL240621P00260000 | 2024-05-23 3:17PM EDT | 260.00 | 85.60 | 66.20 | 70.90 | 0.00 | - | 1 | 1 | 97.34% |
| DUOL240621P00270000 | 2024-05-22 3:53PM EDT | 270.00 | 94.53 | 76.10 | 80.90 | 0.00 | - | 6 | 0 | 105.62% |
| DUOL240621P00310000 | 2024-05-22 3:53PM EDT | 310.00 | 134.54 | 116.20 | 121.00 | 0.00 | - | 1 | 1 | 56.25% |
| DUOL240621P00320000 | 2024-05-22 3:53PM EDT | 320.00 | 144.58 | 126.20 | 131.00 | 0.00 | - | 1 | 0 | 59.38% |
© 2024 Yahoo. All rights reserved.