Duolingo, Inc. (DUOL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL241115C00120000 | 2024-05-13 1:54PM EDT | 120.00 | 68.00 | 74.60 | 77.70 | 0.00 | - | 1 | 1 | 74.73% |
| DUOL241115C00130000 | 2024-05-28 12:58PM EDT | 130.00 | 72.50 | 65.60 | 68.70 | 0.00 | - | 5 | 5 | 68.68% |
| DUOL241115C00135000 | 2024-05-28 2:21PM EDT | 135.00 | 67.40 | 62.20 | 64.90 | 0.00 | - | 1 | 4 | 68.51% |
| DUOL241115C00140000 | 2024-05-29 12:19PM EDT | 140.00 | 64.00 | 58.50 | 61.50 | 0.00 | - | 1 | 7 | 68.08% |
| DUOL241115C00145000 | 2024-03-27 3:00PM EDT | 145.00 | 88.40 | 87.60 | 90.60 | 0.00 | - | 5 | 0 | 153.59% |
| DUOL241115C00150000 | 2024-05-31 10:14AM EDT | 150.00 | 55.00 | 51.50 | 54.10 | 0.00 | - | 3 | 3 | 65.99% |
| DUOL241115C00155000 | 2024-06-04 11:20AM EDT | 155.00 | 56.10 | 48.30 | 51.20 | 0.00 | - | 1 | 11 | 65.95% |
| DUOL241115C00160000 | 2024-05-09 9:38AM EDT | 160.00 | 53.65 | 44.60 | 47.60 | 0.00 | - | 1 | 1 | 64.13% |
| DUOL241115C00165000 | 2024-05-09 11:24AM EDT | 165.00 | 57.00 | 41.90 | 44.40 | 0.00 | - | 6 | 2 | 63.74% |
| DUOL241115C00170000 | 2024-05-10 2:40PM EDT | 170.00 | 42.25 | 39.30 | 41.60 | 0.00 | - | - | 2 | 63.62% |
| DUOL241115C00175000 | 2024-05-28 9:30AM EDT | 175.00 | 38.00 | 35.90 | 38.70 | 0.00 | - | 5 | 20 | 62.24% |
| DUOL241115C00180000 | 2024-05-24 2:46PM EDT | 180.00 | 29.70 | 34.80 | 36.10 | 0.00 | - | 1 | 3 | 63.38% |
| DUOL241115C00185000 | 2024-05-29 11:53AM EDT | 185.00 | 36.00 | 30.90 | 33.60 | 0.00 | - | 3 | 4 | 61.41% |
| DUOL241115C00190000 | 2024-06-07 11:18AM EDT | 190.00 | 31.00 | 28.50 | 31.30 | -5.75 | -15.65% | 17 | 4 | 60.97% |
| DUOL241115C00195000 | 2024-06-06 11:11AM EDT | 195.00 | 29.70 | 26.30 | 29.10 | 0.00 | - | 1 | 8 | 60.59% |
| DUOL241115C00200000 | 2024-06-07 9:47AM EDT | 200.00 | 27.59 | 24.80 | 27.10 | -4.11 | -12.97% | 16 | 7 | 60.87% |
| DUOL241115C00210000 | 2024-06-04 1:26PM EDT | 210.00 | 24.70 | 21.00 | 23.40 | 0.00 | - | 18 | 26 | 60.24% |
| DUOL241115C00220000 | 2024-06-03 12:39PM EDT | 220.00 | 21.80 | 19.10 | 19.90 | 0.00 | - | 7 | 13 | 60.87% |
| DUOL241115C00230000 | 2024-05-21 9:30AM EDT | 230.00 | 13.44 | 16.40 | 17.10 | 0.00 | - | 1 | 7 | 60.63% |
| DUOL241115C00240000 | 2024-05-31 2:59PM EDT | 240.00 | 15.40 | 14.00 | 14.70 | 0.00 | - | 5 | 171 | 60.39% |
| DUOL241115C00250000 | 2024-05-31 10:59AM EDT | 250.00 | 12.65 | 11.90 | 12.50 | 0.00 | - | 1 | 40 | 60.01% |
| DUOL241115C00260000 | 2024-06-05 9:30AM EDT | 260.00 | 12.35 | 10.10 | 11.20 | 0.00 | - | 1 | 240 | 60.39% |
| DUOL241115C00270000 | 2024-05-30 3:20PM EDT | 270.00 | 10.80 | 8.70 | 9.20 | 0.00 | - | 1 | 15 | 59.85% |
| DUOL241115C00280000 | 2024-06-05 9:30AM EDT | 280.00 | 9.18 | 5.70 | 7.90 | 0.00 | - | 1 | 219 | 57.39% |
| DUOL241115C00290000 | 2024-05-03 11:50AM EDT | 290.00 | 26.85 | 6.80 | 7.40 | 0.00 | - | 10 | 0 | 61.32% |
| DUOL241115C00300000 | 2024-05-07 3:41PM EDT | 300.00 | 26.75 | 6.30 | 6.70 | 0.00 | - | 2 | 13 | 62.46% |
| DUOL241115C00310000 | 2024-05-20 12:39PM EDT | 310.00 | 3.70 | 2.80 | 5.00 | 0.00 | - | - | 1 | 56.41% |
| DUOL241115C00320000 | 2024-05-14 3:20PM EDT | 320.00 | 3.50 | 3.90 | 4.30 | 0.00 | - | 73 | 88 | 59.61% |
| DUOL241115C00330000 | 2024-05-31 1:56PM EDT | 330.00 | 3.70 | 3.20 | 3.60 | 0.00 | - | 1 | 1 | 59.14% |
| DUOL241115C00340000 | 2024-05-10 2:38PM EDT | 340.00 | 3.45 | 2.75 | 3.10 | 0.00 | - | 1 | 1 | 59.21% |
| DUOL241115C00350000 | 2024-05-14 12:28PM EDT | 350.00 | 2.27 | 2.35 | 2.70 | 0.00 | - | 1 | 2 | 59.32% |
| DUOL241115C00370000 | 2024-06-04 2:38PM EDT | 370.00 | 2.35 | 1.65 | 2.00 | 0.00 | - | 1 | 3 | 59.14% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL241115P00090000 | 2024-05-24 9:37AM EDT | 90.00 | 1.50 | 0.60 | 1.25 | 0.00 | - | 4 | 6 | 64.45% |
| DUOL241115P00100000 | 2024-05-20 12:03PM EDT | 100.00 | 2.45 | 1.15 | 2.80 | 0.00 | - | 2 | 3 | 66.33% |
| DUOL241115P00105000 | 2024-05-09 11:41AM EDT | 105.00 | 1.78 | 1.40 | 3.60 | 0.00 | - | 21 | 21 | 65.77% |
| DUOL241115P00110000 | 2024-05-14 10:15AM EDT | 110.00 | 3.79 | 2.25 | 2.85 | 0.00 | - | 1 | 27 | 61.79% |
| DUOL241115P00115000 | 2024-05-06 12:43PM EDT | 115.00 | 2.10 | 2.50 | 2.95 | 0.00 | - | 1 | 1 | 58.68% |
| DUOL241115P00120000 | 2024-05-14 10:37AM EDT | 120.00 | 5.90 | 3.50 | 4.20 | 0.00 | - | 2 | 6 | 60.46% |
| DUOL241115P00125000 | 2024-05-29 9:37AM EDT | 125.00 | 4.80 | 4.20 | 4.90 | 0.00 | - | 1 | 7 | 59.40% |
| DUOL241115P00130000 | 2024-05-17 11:54AM EDT | 130.00 | 7.50 | 5.10 | 5.90 | 0.00 | - | 1 | 6 | 58.98% |
| DUOL241115P00135000 | 2024-06-06 2:11PM EDT | 135.00 | 5.93 | 6.10 | 6.90 | 0.00 | - | 1 | 5 | 58.30% |
| DUOL241115P00140000 | 2024-06-05 11:11AM EDT | 140.00 | 6.80 | 7.40 | 8.00 | 0.00 | - | 1 | 23 | 57.90% |
| DUOL241115P00145000 | 2024-05-16 3:48PM EDT | 145.00 | 12.45 | 8.60 | 9.30 | 0.00 | - | 1 | 4 | 57.25% |
| DUOL241115P00150000 | 2024-06-06 2:11PM EDT | 150.00 | 9.57 | 10.10 | 12.50 | 0.00 | - | 1 | 41 | 59.27% |
| DUOL241115P00155000 | 2024-06-05 10:14AM EDT | 155.00 | 11.20 | 11.70 | 12.40 | 0.00 | - | 3 | 76 | 56.53% |
| DUOL241115P00160000 | 2024-05-28 9:38AM EDT | 160.00 | 14.14 | 13.40 | 16.00 | 0.00 | - | 1 | 12 | 58.31% |
| DUOL241115P00165000 | 2024-06-03 3:55PM EDT | 165.00 | 13.52 | 15.30 | 16.10 | 0.00 | - | 1 | 4 | 55.74% |
| DUOL241115P00170000 | 2024-06-05 11:11AM EDT | 170.00 | 16.00 | 17.30 | 18.00 | 0.00 | - | 1 | 109 | 55.13% |
| DUOL241115P00175000 | 2024-06-05 1:16PM EDT | 175.00 | 17.85 | 18.60 | 21.20 | 0.00 | - | 2 | 19 | 54.88% |
| DUOL241115P00180000 | 2024-06-07 9:44AM EDT | 180.00 | 21.88 | 21.40 | 23.90 | +1.17 | +5.65% | 16 | 19 | 55.37% |
| DUOL241115P00185000 | 2024-05-13 10:46AM EDT | 185.00 | 27.10 | 24.00 | 26.70 | 0.00 | - | 2 | 324 | 55.41% |
| DUOL241115P00190000 | 2024-06-07 9:44AM EDT | 190.00 | 26.84 | 25.30 | 27.70 | +1.74 | +6.93% | 16 | 12 | 52.03% |
| DUOL241115P00195000 | 2024-06-05 9:39AM EDT | 195.00 | 28.60 | 28.30 | 31.60 | 0.00 | - | 1 | 39 | 53.03% |
| DUOL241115P00200000 | 2024-06-03 3:55PM EDT | 200.00 | 28.55 | 32.20 | 34.60 | 0.00 | - | 2 | 6 | 53.75% |
| DUOL241115P00210000 | 2024-05-30 12:00PM EDT | 210.00 | 37.50 | 38.40 | 41.20 | 0.00 | - | 1 | 20 | 53.40% |
| DUOL241115P00220000 | 2024-05-30 11:59AM EDT | 220.00 | 43.90 | 45.10 | 47.30 | 0.00 | - | 13 | 19 | 52.05% |
| DUOL241115P00230000 | 2024-04-15 10:05AM EDT | 230.00 | 46.90 | 60.40 | 62.20 | 0.00 | - | - | 0 | 67.91% |
| DUOL241115P00240000 | 2024-05-08 3:55PM EDT | 240.00 | 35.68 | 59.70 | 62.10 | 0.00 | - | - | 4 | 50.45% |
| DUOL241115P00260000 | 2024-05-21 9:49AM EDT | 260.00 | 82.00 | 75.20 | 77.80 | 0.00 | - | 1 | 2 | 50.66% |
| DUOL241115P00340000 | 2024-04-29 3:54PM EDT | 340.00 | 117.60 | 141.60 | 146.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.