Duolingo, Inc. (DUOL)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL241220C00090000 | 2024-06-13 3:45PM EDT | 90.00 | 111.40 | 110.70 | 115.20 | 0.00 | - | 1 | 13 | 86.39% |
| DUOL241220C00100000 | 2024-05-24 10:49AM EDT | 100.00 | 85.00 | 101.60 | 106.20 | 0.00 | - | 1 | 1 | 81.74% |
| DUOL241220C00105000 | 2024-03-11 9:39AM EDT | 105.00 | 125.10 | 116.70 | 121.40 | 0.00 | - | 1 | 1 | 151.28% |
| DUOL241220C00110000 | 2024-03-05 11:34AM EDT | 110.00 | 101.94 | 115.60 | 118.80 | 0.00 | - | 1 | 2 | 153.50% |
| DUOL241220C00125000 | 2024-03-26 12:44PM EDT | 125.00 | 113.45 | 97.30 | 101.10 | 0.00 | - | 1 | 1 | 122.90% |
| DUOL241220C00130000 | 2024-05-02 9:33AM EDT | 130.00 | 103.83 | 70.80 | 72.40 | 0.00 | - | 5 | 0 | 49.88% |
| DUOL241220C00135000 | 2024-06-14 10:00AM EDT | 135.00 | 75.00 | 72.90 | 75.60 | +4.00 | +5.63% | 1 | 5 | 69.78% |
| DUOL241220C00140000 | 2024-05-31 2:57PM EDT | 140.00 | 63.90 | 69.10 | 72.10 | 0.00 | - | 1 | 1 | 69.20% |
| DUOL241220C00145000 | 2024-06-14 9:55AM EDT | 145.00 | 68.57 | 83.50 | 86.60 | -29.68 | -30.21% | 2 | 2 | 112.90% |
| DUOL241220C00150000 | 2024-05-28 9:45AM EDT | 150.00 | 57.90 | 62.00 | 64.40 | 0.00 | - | 1 | 4 | 67.03% |
| DUOL241220C00155000 | 2024-05-28 12:22PM EDT | 155.00 | 57.80 | 58.70 | 61.00 | 0.00 | - | 5 | 5 | 66.48% |
| DUOL241220C00160000 | 2024-05-30 11:58AM EDT | 160.00 | 53.10 | 55.40 | 57.30 | 0.00 | - | 1 | 24 | 65.36% |
| DUOL241220C00165000 | 2024-06-12 3:18PM EDT | 165.00 | 55.60 | 52.60 | 54.30 | 0.00 | - | 5 | 26 | 65.35% |
| DUOL241220C00170000 | 2024-06-05 9:30AM EDT | 170.00 | 46.90 | 49.80 | 51.20 | 0.00 | - | 2 | 24 | 64.97% |
| DUOL241220C00175000 | 2024-06-04 10:32AM EDT | 175.00 | 46.50 | 46.70 | 48.80 | 0.00 | - | 1 | 17 | 64.77% |
| DUOL241220C00180000 | 2024-06-13 3:48PM EDT | 180.00 | 43.00 | 44.40 | 45.40 | 0.00 | - | 2 | 80 | 64.15% |
| DUOL241220C00185000 | 2024-06-05 10:33AM EDT | 185.00 | 41.00 | 41.20 | 43.80 | 0.00 | - | 5 | 20 | 64.18% |
| DUOL241220C00190000 | 2024-06-10 3:46PM EDT | 190.00 | 38.43 | 38.60 | 41.30 | 0.00 | - | 1 | 83 | 63.73% |
| DUOL241220C00195000 | 2024-06-12 2:09PM EDT | 195.00 | 38.50 | 35.70 | 39.20 | 0.00 | - | 2 | 21 | 63.17% |
| DUOL241220C00200000 | 2024-06-14 10:40AM EDT | 200.00 | 34.76 | 34.60 | 35.60 | +0.76 | +2.24% | 2 | 303 | 62.70% |
| DUOL241220C00210000 | 2024-06-12 1:28PM EDT | 210.00 | 32.20 | 30.20 | 31.30 | 0.00 | - | 5 | 166 | 61.84% |
| DUOL241220C00220000 | 2024-06-14 11:09AM EDT | 220.00 | 26.90 | 25.40 | 27.80 | +4.80 | +21.72% | 1 | 68 | 60.64% |
| DUOL241220C00230000 | 2024-06-10 1:58PM EDT | 230.00 | 20.65 | 23.30 | 24.40 | 0.00 | - | 1 | 158 | 61.25% |
| DUOL241220C00240000 | 2024-05-28 10:57AM EDT | 240.00 | 18.40 | 19.80 | 21.70 | 0.00 | - | 1 | 214 | 60.63% |
| DUOL241220C00250000 | 2024-06-12 12:26PM EDT | 250.00 | 19.15 | 17.30 | 19.30 | 0.00 | - | 11 | 348 | 60.61% |
| DUOL241220C00260000 | 2024-06-07 2:56PM EDT | 260.00 | 12.40 | 15.20 | 17.00 | 0.00 | - | 1 | 10 | 60.54% |
| DUOL241220C00270000 | 2024-05-28 9:42AM EDT | 270.00 | 10.70 | 13.10 | 14.60 | 0.00 | - | 1 | 166 | 59.86% |
| DUOL241220C00280000 | 2024-06-11 12:27PM EDT | 280.00 | 10.70 | 11.30 | 12.60 | 0.00 | - | 8 | 158 | 59.39% |
| DUOL241220C00290000 | 2024-05-09 11:09AM EDT | 290.00 | 12.40 | 7.70 | 8.20 | 0.00 | - | 2 | 9 | 53.60% |
| DUOL241220C00300000 | 2024-06-06 10:05AM EDT | 300.00 | 8.00 | 8.90 | 9.70 | 0.00 | - | 16 | 216 | 59.61% |
| DUOL241220C00310000 | 2024-05-09 11:45AM EDT | 310.00 | 10.36 | 5.70 | 6.30 | 0.00 | - | 3 | 12 | 53.99% |
| DUOL241220C00320000 | 2024-05-21 9:41AM EDT | 320.00 | 4.50 | 6.10 | 8.50 | 0.00 | - | 2 | 4 | 59.93% |
| DUOL241220C00330000 | 2024-05-28 10:32AM EDT | 330.00 | 5.45 | 5.50 | 7.30 | 0.00 | - | 9 | 14 | 59.88% |
| DUOL241220C00340000 | 2024-05-10 12:41PM EDT | 340.00 | 4.95 | 3.60 | 4.20 | 0.00 | - | 4 | 1 | 54.31% |
| DUOL241220C00350000 | 2024-06-05 1:30PM EDT | 350.00 | 4.20 | 4.10 | 6.00 | 0.00 | - | 1 | 27 | 60.19% |
| DUOL241220C00360000 | 2024-05-29 10:26AM EDT | 360.00 | 3.10 | 3.70 | 5.60 | 0.00 | - | 2 | 66 | 60.86% |
| DUOL241220C00370000 | 2024-06-05 11:02AM EDT | 370.00 | 3.20 | 3.30 | 4.90 | 0.00 | - | 1 | 14 | 60.84% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL241220P00090000 | 2024-06-13 2:26PM EDT | 90.00 | 0.82 | 0.30 | 2.95 | 0.00 | - | 4 | 29 | 70.26% |
| DUOL241220P00095000 | 2024-06-14 11:49AM EDT | 95.00 | 1.35 | 0.00 | 3.30 | -0.45 | -25.00% | 11 | 14 | 66.27% |
| DUOL241220P00100000 | 2024-06-05 11:04AM EDT | 100.00 | 1.00 | 0.00 | 3.60 | 0.00 | - | 1,531 | 1,511 | 63.49% |
| DUOL241220P00105000 | 2024-05-20 10:12AM EDT | 105.00 | 4.43 | 0.10 | 4.00 | 0.00 | - | 1 | 4 | 61.45% |
| DUOL241220P00110000 | 2024-06-13 9:40AM EDT | 110.00 | 2.45 | 2.30 | 2.80 | 0.00 | - | 20 | 110 | 60.86% |
| DUOL241220P00115000 | 2024-06-12 2:19PM EDT | 115.00 | 2.75 | 2.65 | 4.40 | 0.00 | - | 1 | 9 | 62.32% |
| DUOL241220P00120000 | 2024-06-11 3:44PM EDT | 120.00 | 4.20 | 3.40 | 4.60 | 0.00 | - | 2 | 22 | 60.64% |
| DUOL241220P00125000 | 2024-05-20 12:38PM EDT | 125.00 | 7.90 | 4.30 | 5.00 | 0.00 | - | 2 | 5 | 59.55% |
| DUOL241220P00130000 | 2024-06-14 11:23AM EDT | 130.00 | 5.30 | 5.00 | 5.70 | +0.15 | +2.91% | 5 | 299 | 58.37% |
| DUOL241220P00135000 | 2024-06-06 2:11PM EDT | 135.00 | 6.95 | 6.00 | 6.80 | 0.00 | - | 1 | 17 | 58.16% |
| DUOL241220P00140000 | 2024-06-03 3:13PM EDT | 140.00 | 7.50 | 7.10 | 7.90 | 0.00 | - | 1 | 31 | 57.72% |
| DUOL241220P00145000 | 2024-06-03 3:56PM EDT | 145.00 | 8.62 | 8.10 | 8.70 | 0.00 | - | 1 | 225 | 56.39% |
| DUOL241220P00150000 | 2024-06-07 3:12PM EDT | 150.00 | 11.30 | 9.50 | 10.50 | 0.00 | - | 3 | 224 | 56.73% |
| DUOL241220P00155000 | 2024-06-12 1:40PM EDT | 155.00 | 10.95 | 11.00 | 11.70 | 0.00 | - | 1 | 17 | 56.04% |
| DUOL241220P00160000 | 2024-06-14 10:45AM EDT | 160.00 | 13.09 | 12.60 | 13.50 | -1.31 | -9.10% | 1 | 26 | 55.91% |
| DUOL241220P00165000 | 2024-06-14 12:31PM EDT | 165.00 | 14.50 | 14.20 | 15.20 | -2.20 | -13.17% | 9 | 15 | 55.37% |
| DUOL241220P00170000 | 2024-05-28 3:43PM EDT | 170.00 | 18.30 | 16.20 | 16.90 | 0.00 | - | 8 | 30 | 54.99% |
| DUOL241220P00175000 | 2024-06-11 9:33AM EDT | 175.00 | 18.80 | 18.00 | 20.00 | 0.00 | - | 1 | 23 | 55.55% |
| DUOL241220P00180000 | 2024-06-04 9:32AM EDT | 180.00 | 20.40 | 20.10 | 22.20 | 0.00 | - | 1 | 77 | 55.22% |
| DUOL241220P00185000 | 2024-06-11 11:32AM EDT | 185.00 | 24.70 | 22.60 | 24.30 | 0.00 | - | 4 | 39 | 54.92% |
| DUOL241220P00190000 | 2024-06-05 9:45AM EDT | 190.00 | 27.30 | 24.50 | 27.00 | 0.00 | - | 2 | 28 | 54.39% |
| DUOL241220P00195000 | 2024-06-05 12:59PM EDT | 195.00 | 29.38 | 27.40 | 29.20 | 0.00 | - | 1 | 4 | 54.10% |
| DUOL241220P00200000 | 2024-06-13 10:52AM EDT | 200.00 | 30.50 | 29.70 | 31.80 | 0.00 | - | 3 | 38 | 53.39% |
| DUOL241220P00210000 | 2024-06-05 1:04PM EDT | 210.00 | 38.00 | 35.40 | 37.40 | 0.00 | - | 1 | 24 | 52.69% |
| DUOL241220P00220000 | 2024-06-05 11:17AM EDT | 220.00 | 43.50 | 41.90 | 43.30 | 0.00 | - | 10 | 22 | 52.12% |
| DUOL241220P00230000 | 2024-06-03 11:13AM EDT | 230.00 | 52.70 | 48.40 | 50.00 | 0.00 | - | 27 | 41 | 51.48% |
| DUOL241220P00240000 | 2024-05-16 12:19PM EDT | 240.00 | 70.50 | 54.80 | 58.00 | 0.00 | - | 1 | 3 | 51.18% |
| DUOL241220P00250000 | 2024-05-09 12:30PM EDT | 250.00 | 62.80 | 67.30 | 71.10 | 0.00 | - | 3 | 3 | 60.71% |
| DUOL241220P00260000 | 2024-05-02 12:11PM EDT | 260.00 | 58.88 | 74.90 | 76.80 | 0.00 | - | 2 | 81 | 58.44% |
| DUOL241220P00310000 | 2024-03-07 10:56AM EDT | 310.00 | 105.70 | 103.20 | 107.00 | 0.00 | - | 10 | 10 | 0.00% |
| DUOL241220P00320000 | 2024-05-17 3:34PM EDT | 320.00 | 141.00 | 121.00 | 124.90 | 0.00 | - | 1 | 0 | 50.54% |
| DUOL241220P00350000 | 2024-03-06 10:31AM EDT | 350.00 | 139.07 | 138.60 | 141.80 | 0.00 | - | 3 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.