Duolingo, Inc. (DUOL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL240816C00090000 | 2024-05-16 1:24PM EDT | 90.00 | 87.88 | 107.90 | 112.50 | 0.00 | - | 1 | 1 | 0.00% |
| DUOL240816C00110000 | 2024-02-29 10:30AM EDT | 110.00 | 129.30 | 111.90 | 115.90 | 0.00 | - | 1 | 3 | 215.25% |
| DUOL240816C00120000 | 2024-02-29 10:30AM EDT | 120.00 | 120.30 | 102.50 | 106.30 | 0.00 | - | - | 1 | 196.63% |
| DUOL240816C00125000 | 2024-06-03 10:46AM EDT | 125.00 | 69.90 | 86.50 | 90.40 | 0.00 | - | 1 | 2 | 110.14% |
| DUOL240816C00130000 | 2024-05-28 2:21PM EDT | 130.00 | 65.60 | 78.00 | 82.60 | 0.00 | - | 1 | 2 | 95.09% |
| DUOL240816C00135000 | 2024-06-17 10:01AM EDT | 135.00 | 71.70 | 77.00 | 80.30 | 0.00 | - | 2 | 1 | 98.69% |
| DUOL240816C00140000 | 2024-02-21 2:06PM EDT | 140.00 | 49.30 | 96.50 | 100.30 | 0.00 | - | 1 | 0 | 227.59% |
| DUOL240816C00145000 | 2024-05-24 11:18AM EDT | 145.00 | 41.05 | 62.60 | 66.20 | 0.00 | - | 1 | 1 | 61.79% |
| DUOL240816C00150000 | 2024-05-22 12:46PM EDT | 150.00 | 34.90 | 58.70 | 61.60 | 0.00 | - | 1 | 1 | 62.06% |
| DUOL240816C00155000 | 2024-06-14 3:04PM EDT | 155.00 | 50.10 | 58.90 | 61.20 | 0.00 | - | 1 | 22 | 83.47% |
| DUOL240816C00160000 | 2024-06-18 1:56PM EDT | 160.00 | 57.82 | 54.50 | 56.90 | 0.00 | - | 1 | 10 | 81.03% |
| DUOL240816C00165000 | 2024-05-31 12:36PM EDT | 165.00 | 32.20 | 50.00 | 52.80 | 0.00 | - | 1 | 11 | 78.49% |
| DUOL240816C00170000 | 2024-06-27 11:24AM EDT | 170.00 | 41.95 | 46.00 | 48.20 | 0.00 | - | 1 | 106 | 75.57% |
| DUOL240816C00175000 | 2024-06-27 12:59PM EDT | 175.00 | 41.60 | 42.10 | 45.20 | 0.00 | - | 1 | 45 | 76.14% |
| DUOL240816C00180000 | 2024-06-27 11:07AM EDT | 180.00 | 42.00 | 38.30 | 40.90 | +7.06 | +20.21% | 3 | 50 | 73.41% |
| DUOL240816C00185000 | 2024-06-27 11:07AM EDT | 185.00 | 31.65 | 34.70 | 37.50 | 0.00 | - | 10 | 75 | 72.45% |
| DUOL240816C00190000 | 2024-06-27 3:32PM EDT | 190.00 | 30.70 | 31.70 | 33.80 | 0.00 | - | 2 | 60 | 71.45% |
| DUOL240816C00195000 | 2024-06-27 11:37AM EDT | 195.00 | 30.00 | 28.90 | 30.70 | +4.70 | +18.58% | 3 | 93 | 71.28% |
| DUOL240816C00200000 | 2024-06-27 2:01PM EDT | 200.00 | 24.80 | 26.70 | 27.70 | 0.00 | - | 29 | 188 | 71.67% |
| DUOL240816C00210000 | 2024-06-28 9:58AM EDT | 210.00 | 21.00 | 21.70 | 22.40 | +0.50 | +2.44% | 1 | 289 | 70.72% |
| DUOL240816C00220000 | 2024-06-28 9:30AM EDT | 220.00 | 16.25 | 17.20 | 17.90 | +0.55 | +3.50% | 5 | 129 | 69.60% |
| DUOL240816C00230000 | 2024-06-27 1:41PM EDT | 230.00 | 12.55 | 13.30 | 14.10 | 0.00 | - | 1 | 383 | 68.39% |
| DUOL240816C00240000 | 2024-06-28 9:30AM EDT | 240.00 | 10.05 | 10.40 | 11.10 | +1.41 | +16.32% | 5 | 336 | 68.09% |
| DUOL240816C00250000 | 2024-06-28 9:58AM EDT | 250.00 | 7.95 | 8.10 | 8.60 | +0.45 | +6.00% | 1 | 503 | 67.82% |
| DUOL240816C00260000 | 2024-06-26 12:48PM EDT | 260.00 | 5.50 | 6.20 | 6.70 | 0.00 | - | 1 | 170 | 67.66% |
| DUOL240816C00270000 | 2024-06-27 1:06PM EDT | 270.00 | 4.70 | 4.80 | 5.20 | +0.10 | +2.17% | 1 | 270 | 67.79% |
| DUOL240816C00280000 | 2024-06-27 1:08PM EDT | 280.00 | 3.53 | 3.50 | 3.90 | 0.00 | - | 1 | 155 | 67.05% |
| DUOL240816C00290000 | 2024-06-17 12:52PM EDT | 290.00 | 3.15 | 2.60 | 3.00 | 0.00 | - | 1 | 201 | 66.99% |
| DUOL240816C00300000 | 2024-06-26 3:46PM EDT | 300.00 | 1.60 | 2.05 | 2.40 | 0.00 | - | 1 | 183 | 67.81% |
| DUOL240816C00310000 | 2024-06-18 12:16PM EDT | 310.00 | 2.25 | 1.55 | 1.90 | 0.00 | - | 1 | 24 | 68.19% |
| DUOL240816C00320000 | 2024-06-27 12:22PM EDT | 320.00 | 1.10 | 1.20 | 1.50 | 0.00 | - | 12 | 166 | 68.68% |
| DUOL240816C00330000 | 2024-06-07 10:38AM EDT | 330.00 | 0.65 | 0.75 | 2.10 | 0.00 | - | 3 | 54 | 73.25% |
| DUOL240816C00340000 | 2024-06-18 11:05AM EDT | 340.00 | 1.05 | 0.05 | 2.85 | 0.00 | - | 7 | 26 | 77.17% |
| DUOL240816C00350000 | 2024-06-04 9:30AM EDT | 350.00 | 1.05 | 0.10 | 2.70 | 0.00 | - | 1 | 47 | 80.13% |
| DUOL240816C00360000 | 2024-06-12 12:26PM EDT | 360.00 | 0.45 | 0.05 | 2.60 | 0.00 | - | 2 | 95 | 82.62% |
| DUOL240816C00370000 | 2024-06-25 9:47AM EDT | 370.00 | 0.35 | 0.05 | 2.50 | 0.00 | - | 21 | 28 | 85.23% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL240816P00090000 | 2024-05-22 3:03PM EDT | 90.00 | 0.33 | 0.00 | 1.35 | 0.00 | - | 1 | 16 | 121.00% |
| DUOL240816P00095000 | 2024-02-23 12:37PM EDT | 95.00 | 2.24 | 0.20 | 0.90 | 0.00 | - | 2 | 8 | 110.16% |
| DUOL240816P00100000 | 2024-06-11 3:21PM EDT | 100.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 5 | 135 | 117.87% |
| DUOL240816P00105000 | 2024-06-25 9:46AM EDT | 105.00 | 0.25 | 0.05 | 2.30 | 0.00 | - | 1 | 4 | 112.01% |
| DUOL240816P00110000 | 2024-06-25 9:45AM EDT | 110.00 | 0.30 | 0.05 | 2.35 | 0.00 | - | 9 | 24 | 105.86% |
| DUOL240816P00115000 | 2024-05-29 3:22PM EDT | 115.00 | 0.50 | 0.05 | 2.40 | 0.00 | - | 1 | 12 | 99.98% |
| DUOL240816P00120000 | 2024-06-03 1:18PM EDT | 120.00 | 0.80 | 0.05 | 2.50 | 0.00 | - | 10 | 23 | 94.68% |
| DUOL240816P00125000 | 2024-06-17 1:41PM EDT | 125.00 | 0.66 | 0.10 | 2.60 | 0.00 | - | 1 | 10 | 89.89% |
| DUOL240816P00130000 | 2024-06-20 11:54AM EDT | 130.00 | 1.10 | 0.05 | 2.70 | 0.00 | - | 1 | 28 | 84.50% |
| DUOL240816P00135000 | 2024-06-26 11:26AM EDT | 135.00 | 1.05 | 0.05 | 2.90 | 0.00 | - | 2 | 37 | 80.20% |
| DUOL240816P00140000 | 2024-06-21 9:30AM EDT | 140.00 | 2.00 | 0.20 | 3.10 | 0.00 | - | 1 | 199 | 76.76% |
| DUOL240816P00145000 | 2024-06-20 3:15PM EDT | 145.00 | 2.42 | 1.10 | 1.50 | 0.00 | - | 1 | 35 | 67.46% |
| DUOL240816P00150000 | 2024-06-24 2:42PM EDT | 150.00 | 2.25 | 1.60 | 1.90 | 0.00 | - | 5 | 212 | 67.09% |
| DUOL240816P00155000 | 2024-06-26 3:20PM EDT | 155.00 | 2.89 | 2.10 | 2.40 | 0.00 | - | 1 | 498 | 66.24% |
| DUOL240816P00160000 | 2024-06-26 3:17PM EDT | 160.00 | 3.70 | 2.70 | 3.10 | 0.00 | - | 3 | 139 | 65.70% |
| DUOL240816P00165000 | 2024-06-27 1:19PM EDT | 165.00 | 3.86 | 3.40 | 3.80 | 0.00 | - | 8 | 545 | 64.67% |
| DUOL240816P00170000 | 2024-06-27 1:37PM EDT | 170.00 | 4.90 | 4.30 | 4.80 | 0.00 | - | 36 | 435 | 64.33% |
| DUOL240816P00175000 | 2024-06-27 10:00AM EDT | 175.00 | 6.60 | 5.30 | 5.70 | 0.00 | - | 12 | 130 | 63.18% |
| DUOL240816P00180000 | 2024-06-27 1:52PM EDT | 180.00 | 7.34 | 6.50 | 6.90 | 0.00 | - | 18 | 238 | 62.49% |
| DUOL240816P00185000 | 2024-06-27 1:05PM EDT | 185.00 | 8.80 | 7.90 | 8.30 | 0.00 | - | 1 | 174 | 61.90% |
| DUOL240816P00190000 | 2024-06-27 1:05PM EDT | 190.00 | 10.45 | 9.60 | 9.90 | 0.00 | - | 22 | 173 | 61.54% |
| DUOL240816P00195000 | 2024-06-26 11:26AM EDT | 195.00 | 12.89 | 11.30 | 11.80 | 0.00 | - | 2 | 303 | 60.97% |
| DUOL240816P00200000 | 2024-06-26 11:16AM EDT | 200.00 | 15.18 | 13.30 | 13.80 | 0.00 | - | 1 | 277 | 60.39% |
| DUOL240816P00210000 | 2024-06-26 12:53PM EDT | 210.00 | 20.40 | 18.00 | 18.50 | 0.00 | - | 24 | 193 | 59.47% |
| DUOL240816P00220000 | 2024-06-24 11:34AM EDT | 220.00 | 26.50 | 23.40 | 23.90 | 0.00 | - | 11 | 314 | 58.08% |
| DUOL240816P00230000 | 2024-06-27 12:06PM EDT | 230.00 | 33.10 | 29.60 | 30.50 | 0.00 | - | 3 | 26 | 57.31% |
| DUOL240816P00240000 | 2024-05-09 9:30AM EDT | 240.00 | 51.85 | 53.40 | 55.40 | 0.00 | - | 1 | 16 | 114.48% |
| DUOL240816P00250000 | 2024-05-31 11:01AM EDT | 250.00 | 65.00 | 44.00 | 46.50 | 0.00 | - | 1 | 13 | 56.91% |
| DUOL240816P00260000 | 2024-06-11 1:33PM EDT | 260.00 | 68.20 | 51.40 | 54.30 | 0.00 | - | 1 | 170 | 52.60% |
| DUOL240816P00270000 | 2024-03-20 3:42PM EDT | 270.00 | 53.80 | 74.80 | 77.30 | 0.00 | - | - | 10 | 111.93% |
| DUOL240816P00280000 | 2024-04-16 3:49PM EDT | 280.00 | 84.20 | 99.20 | 103.50 | 0.00 | - | 1 | 0 | 170.25% |
| DUOL240816P00300000 | 2023-11-17 10:30AM EDT | 300.00 | 99.30 | 80.50 | 83.40 | 0.00 | - | 1 | 1 | 0.00% |
| DUOL240816P00310000 | 2023-11-17 10:30AM EDT | 310.00 | 107.70 | 88.10 | 91.40 | 0.00 | - | 1 | 1 | 0.00% |
| DUOL240816P00320000 | 2024-02-29 10:30AM EDT | 320.00 | 91.60 | 102.40 | 105.30 | 0.00 | - | 1 | 0 | 0.00% |
| DUOL240816P00330000 | 2024-02-29 10:30AM EDT | 330.00 | 99.80 | 111.70 | 114.30 | 0.00 | - | - | 0 | 0.00% |
| DUOL240816P00340000 | 2024-02-29 10:30AM EDT | 340.00 | 111.10 | 120.20 | 123.50 | 0.00 | - | - | 1 | 0.00% |
| DUOL240816P00350000 | 2024-02-29 10:30AM EDT | 350.00 | 117.00 | 129.50 | 132.80 | 0.00 | - | - | 0 | 0.00% |
| DUOL240816P00360000 | 2024-01-19 10:30AM EDT | 360.00 | 171.60 | 172.60 | 177.40 | 0.00 | - | 1 | 0 | 195.03% |
© 2024 Yahoo. All rights reserved.