NasdaqGS - Delayed Quote • USD
DocuSign, Inc. (DOCU)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:55 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU240426C00050000 | 4/15/2024 6:47 PM | 50 | 7.87 | 3.90 | 7.95 | 0.00 | 0.00% | 3 | 5 | 61.91% |
| DOCU240426C00051000 | 4/8/2024 3:12 PM | 51 | 8.56 | 2.84 | 6.55 | 0.00 | 0.00% | 1 | 1 | 127.15% |
| DOCU240426C00052000 | 4/3/2024 7:42 PM | 52 | 8.50 | 2.73 | 6.05 | 0.00 | 0.00% | 2 | 31 | 68.07% |
| DOCU240426C00053000 | 3/11/2024 1:33 PM | 53 | 5.90 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| DOCU240426C00054000 | 4/19/2024 7:39 PM | 54 | 2.15 | 2.01 | 2.45 | -3.93 | -64.64% | 3 | 9 | 47.66% |
| DOCU240426C00055000 | 4/19/2024 3:31 PM | 55 | 1.50 | 1.26 | 1.68 | -1.03 | -40.71% | 1 | 24 | 42.53% |
| DOCU240426C00056000 | 4/19/2024 7:54 PM | 56 | 0.93 | 0.76 | 1.00 | -1.27 | -57.73% | 67 | 5 | 37.06% |
| DOCU240426C00057000 | 4/19/2024 7:34 PM | 57 | 0.52 | 0.39 | 0.57 | -0.71 | -57.72% | 89 | 185 | 35.35% |
| DOCU240426C00058000 | 4/19/2024 7:59 PM | 58 | 0.24 | 0.20 | 0.31 | -0.50 | -67.57% | 77 | 112 | 34.96% |
| DOCU240426C00059000 | 4/19/2024 7:35 PM | 59 | 0.13 | 0.11 | 0.13 | -0.33 | -71.74% | 4,684 | 1,717 | 33.01% |
| DOCU240426C00060000 | 4/19/2024 6:38 PM | 60 | 0.09 | 0.03 | 0.07 | -0.26 | -74.29% | 175 | 334 | 34.38% |
| DOCU240426C00061000 | 4/19/2024 4:56 PM | 61 | 0.05 | 0.01 | 0.55 | -0.08 | -61.54% | 11 | 115 | 56.74% |
| DOCU240426C00062000 | 4/19/2024 6:35 PM | 62 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 83 | 2,136 | 39.45% |
| DOCU240426C00063000 | 4/18/2024 5:50 PM | 63 | 0.05 | 0.01 | 0.08 | 0.00 | 0.00% | 6 | 116 | 52.54% |
| DOCU240426C00064000 | 4/18/2024 2:22 PM | 64 | 0.05 | 0.00 | 0.04 | 0.00 | 0.00% | 15 | 3,033 | 51.17% |
| DOCU240426C00065000 | 4/15/2024 6:39 PM | 65 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | 13 | 119 | 53.52% |
| DOCU240426C00066000 | 4/17/2024 2:52 PM | 66 | 0.04 | 0.00 | 1.29 | 0.00 | 0.00% | 5 | 18 | 111.62% |
| DOCU240426C00067000 | 4/4/2024 6:14 PM | 67 | 0.18 | 0.00 | 2.12 | 0.00 | 0.00% | 3 | 3 | 139.26% |
| DOCU240426C00068000 | 4/18/2024 4:06 PM | 68 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 3 | 60.94% |
| DOCU240426C00069000 | 3/25/2024 3:52 PM | 69 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 5 | 80.86% |
| DOCU240426C00070000 | 4/11/2024 3:52 PM | 70 | 0.01 | 0.00 | 2.13 | 0.00 | 0.00% | 2 | 21 | 159.18% |
| DOCU240426C00071000 | 4/2/2024 7:13 PM | 71 | 0.08 | 0.00 | 2.13 | 0.00 | 0.00% | - | 2 | 165.33% |
| DOCU240426C00075000 | 3/27/2024 2:19 PM | 75 | 0.11 | 0.00 | 2.13 | 0.00 | 0.00% | 2 | 11 | 188.57% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCU240426P00043000 | 3/8/2024 2:44 PM | 43 | 0.71 | 0.00 | 2.13 | 0.00 | 0.00% | 1 | 0 | 187.79% |
| DOCU240426P00044000 | 3/12/2024 6:21 PM | 44 | 0.09 | 0.00 | 0.95 | 0.00 | 0.00% | - | 40 | 136.52% |
| DOCU240426P00045000 | 4/11/2024 2:29 PM | 45 | 0.10 | 0.00 | 2.14 | 0.00 | 0.00% | 1 | 0 | 164.65% |
| DOCU240426P00046000 | 3/7/2024 3:20 PM | 46 | 1.39 | 0.00 | 2.14 | 0.00 | 0.00% | - | 1 | 153.13% |
| DOCU240426P00047000 | 4/17/2024 5:27 PM | 47 | 0.02 | 0.00 | 0.63 | 0.00 | 0.00% | 1 | 12 | 95.31% |
| DOCU240426P00049000 | 4/16/2024 3:13 PM | 49 | 0.01 | 0.00 | 1.69 | 0.00 | 0.00% | 1 | 12 | 107.91% |
| DOCU240426P00050000 | 4/18/2024 3:31 PM | 50 | 0.08 | 0.01 | 0.43 | 0.00 | 0.00% | 5 | 8 | 61.52% |
| DOCU240426P00051000 | 4/17/2024 5:37 PM | 51 | 0.05 | 0.02 | 0.08 | 0.03 | 150.00% | 1 | 121 | 41.21% |
| DOCU240426P00052000 | 4/19/2024 7:40 PM | 52 | 0.10 | 0.08 | 0.16 | 0.01 | 11.11% | 20 | 101 | 40.43% |
| DOCU240426P00053000 | 4/19/2024 7:31 PM | 53 | 0.20 | 0.17 | 0.23 | 0.02 | 11.11% | 6 | 23 | 36.13% |
| DOCU240426P00054000 | 4/19/2024 7:58 PM | 54 | 0.38 | 0.31 | 0.43 | 0.22 | 137.50% | 99 | 80 | 35.40% |
| DOCU240426P00055000 | 4/19/2024 7:08 PM | 55 | 0.73 | 0.64 | 0.78 | 0.29 | 65.91% | 184 | 216 | 35.79% |
| DOCU240426P00056000 | 4/19/2024 7:39 PM | 56 | 1.15 | 1.01 | 1.27 | 0.45 | 64.29% | 125 | 290 | 36.08% |
| DOCU240426P00057000 | 4/19/2024 7:42 PM | 57 | 1.80 | 1.62 | 1.84 | 0.66 | 57.89% | 312 | 266 | 34.28% |
| DOCU240426P00058000 | 4/19/2024 6:56 PM | 58 | 2.50 | 1.98 | 2.76 | 0.90 | 56.25% | 21 | 65 | 41.36% |
| DOCU240426P00059000 | 4/19/2024 7:00 PM | 59 | 3.41 | 2.96 | 3.75 | 1.57 | 85.33% | 15 | 226 | 49.90% |
| DOCU240426P00060000 | 4/19/2024 3:19 PM | 60 | 4.13 | 2.35 | 6.35 | 1.45 | 54.10% | 3 | 46 | 119.73% |
| DOCU240426P00062000 | 4/16/2024 2:16 PM | 62 | 4.64 | 4.10 | 7.85 | 0.00 | 0.00% | 1 | 2 | 120.85% |
| DOCU240426P00063000 | 3/26/2024 7:32 PM | 63 | 5.15 | 5.10 | 8.85 | 0.00 | 0.00% | 6 | 3 | 129.54% |
| DOCU240426P00064000 | 4/4/2024 6:18 PM | 64 | 5.05 | 6.40 | 10.40 | 0.00 | 0.00% | 1 | 1 | 60.35% |
| DOCU240426P00065000 | 4/4/2024 6:30 PM | 65 | 6.20 | 7.40 | 11.20 | 0.00 | 0.00% | 2 | 0 | 159.67% |
Related Tickers
ZM Zoom Video Communications, Inc.
59.45
-0.82%
DDOG Datadog, Inc.
120.09
-3.94%
TTD The Trade Desk, Inc.
77.30
-4.34%
SNOW Snowflake Inc.
145.45
-1.99%
SHOP Shopify Inc.
69.67
+0.23%
CRM Salesforce, Inc.
270.37
-0.57%
NOW ServiceNow, Inc.
713.91
-2.39%
U Unity Software Inc.
22.89
-2.30%
TEAM Atlassian Corporation
191.55
-1.06%
ADSK Autodesk, Inc.
216.50
+2.79%