NasdaqGS - Delayed Quote • USD
DoorDash, Inc. (DASH)
At close: 4:00 PM EDT
After hours: 6:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DASH240614C00096000 | 6/7/2024 7:11 PM | 96 | 18.56 | 16.80 | 17.40 | 0.00 | 0.00% | 10 | 10 | 82.03% |
| DASH240614C00098000 | 6/11/2024 3:32 PM | 98 | 14.00 | 14.85 | 15.45 | -3.70 | -20.90% | 3 | 3 | 78.91% |
| DASH240614C00099000 | 6/6/2024 7:05 PM | 99 | 15.00 | 13.80 | 14.55 | 0.00 | 0.00% | 3 | 3 | 76.56% |
| DASH240614C00100000 | 5/31/2024 2:32 PM | 100 | 7.35 | 12.85 | 13.50 | 0.00 | 0.00% | 3 | 8 | 71.88% |
| DASH240614C00102000 | 5/31/2024 5:23 PM | 102 | 7.85 | 9.75 | 11.55 | 0.00 | 0.00% | 20 | 0 | 83.20% |
| DASH240614C00103000 | 6/5/2024 2:16 PM | 103 | 10.70 | 9.85 | 10.45 | 0.00 | 0.00% | 2 | 16 | 55.66% |
| DASH240614C00104000 | 6/6/2024 7:27 PM | 104 | 10.55 | 8.80 | 9.55 | 0.00 | 0.00% | 9 | 16 | 52.73% |
| DASH240614C00105000 | 6/10/2024 5:42 PM | 105 | 7.90 | 7.90 | 8.55 | 0.00 | 0.00% | 2 | 31 | 50.98% |
| DASH240614C00106000 | 6/10/2024 4:51 PM | 106 | 5.95 | 7.00 | 7.50 | 0.00 | 0.00% | 2 | 39 | 58.01% |
| DASH240614C00107000 | 6/10/2024 5:02 PM | 107 | 5.20 | 6.05 | 6.55 | 0.00 | 0.00% | 28 | 300 | 53.91% |
| DASH240614C00108000 | 6/6/2024 6:33 PM | 108 | 6.59 | 5.30 | 6.50 | 0.00 | 0.00% | 2 | 27 | 58.40% |
| DASH240614C00109000 | 6/10/2024 5:03 PM | 109 | 3.70 | 4.40 | 4.65 | 0.00 | 0.00% | 28 | 92 | 44.48% |
| DASH240614C00110000 | 6/10/2024 5:02 PM | 110 | 2.97 | 3.65 | 3.85 | -0.02 | -0.67% | 1 | 56 | 43.02% |
| DASH240614C00111000 | 6/11/2024 7:49 PM | 111 | 2.93 | 2.93 | 3.05 | 0.25 | 9.33% | 21 | 176 | 40.28% |
| DASH240614C00112000 | 6/11/2024 6:40 PM | 112 | 2.31 | 2.28 | 2.38 | 0.02 | 0.87% | 29 | 107 | 39.11% |
| DASH240614C00113000 | 6/11/2024 7:54 PM | 113 | 1.74 | 1.72 | 1.81 | -0.16 | -8.42% | 29 | 271 | 38.36% |
| DASH240614C00114000 | 6/11/2024 6:18 PM | 114 | 1.14 | 1.26 | 1.35 | -0.09 | -7.32% | 8 | 374 | 38.09% |
| DASH240614C00115000 | 6/11/2024 7:59 PM | 115 | 0.93 | 0.90 | 1.00 | -0.06 | -6.06% | 319 | 3,156 | 38.43% |
| DASH240614C00116000 | 6/11/2024 2:14 PM | 116 | 0.64 | 0.62 | 0.72 | -0.23 | -26.44% | 6 | 143 | 38.57% |
| DASH240614C00117000 | 6/11/2024 7:49 PM | 117 | 0.44 | 0.42 | 0.48 | -0.04 | -8.33% | 101 | 917 | 37.99% |
| DASH240614C00118000 | 6/11/2024 7:52 PM | 118 | 0.29 | 0.28 | 0.33 | -0.11 | -27.50% | 3 | 522 | 38.28% |
| DASH240614C00119000 | 6/10/2024 6:22 PM | 119 | 0.17 | 0.18 | 0.23 | -0.07 | -29.17% | 1 | 79 | 38.97% |
| DASH240614C00120000 | 6/11/2024 7:22 PM | 120 | 0.12 | 0.12 | 0.17 | -0.03 | -20.00% | 2 | 768 | 40.23% |
| DASH240614C00121000 | 6/10/2024 6:35 PM | 121 | 0.13 | 0.07 | 0.17 | 0.00 | 0.00% | 127 | 162 | 44.43% |
| DASH240614C00122000 | 6/10/2024 2:35 PM | 122 | 0.06 | 0.04 | 0.41 | 0.00 | 0.00% | 4 | 34 | 51.76% |
| DASH240614C00123000 | 6/7/2024 7:18 PM | 123 | 0.21 | 0.03 | 0.35 | 0.00 | 0.00% | 20 | 35 | 53.71% |
| DASH240614C00124000 | 6/10/2024 2:06 PM | 124 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 1 | 56 | 50.59% |
| DASH240614C00125000 | 6/10/2024 2:02 PM | 125 | 0.04 | 0.02 | 0.00 | 0.00 | 0.00% | 1 | 105 | 25.00% |
| DASH240614C00126000 | 6/7/2024 6:50 PM | 126 | 0.23 | 0.01 | 0.75 | 0.00 | 0.00% | 1 | 12 | 76.37% |
| DASH240614C00127000 | 6/10/2024 3:20 PM | 127 | 0.02 | 0.01 | 0.75 | 0.00 | 0.00% | 10 | 19 | 80.47% |
| DASH240614C00128000 | 5/21/2024 4:55 PM | 128 | 0.39 | 0.01 | 0.75 | 0.00 | 0.00% | 2 | 2 | 84.38% |
| DASH240614C00129000 | 5/20/2024 6:48 PM | 129 | 0.39 | 0.01 | 0.00 | 0.00 | 0.00% | 15 | 11 | 25.00% |
| DASH240614C00130000 | 6/11/2024 5:17 PM | 130 | 0.04 | 0.00 | 0.18 | -0.01 | -20.00% | 2 | 76 | 69.34% |
| DASH240614C00131000 | 5/21/2024 3:58 PM | 131 | 0.26 | 0.01 | 0.75 | 0.00 | 0.00% | 2 | 8 | 95.90% |
| DASH240614C00132000 | 5/29/2024 5:52 PM | 132 | 0.12 | 0.01 | 0.12 | 0.00 | 0.00% | 27 | 28 | 71.88% |
| DASH240614C00134000 | 5/9/2024 6:46 PM | 134 | 0.50 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 97.75% |
| DASH240614C00135000 | 5/31/2024 2:12 PM | 135 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 109.96% |
| DASH240614C00136000 | 5/20/2024 6:55 PM | 136 | 0.17 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 113.48% |
| DASH240614C00137000 | 6/10/2024 5:12 PM | 137 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 50.00% |
| DASH240614C00140000 | 5/30/2024 5:21 PM | 140 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 20 | 50.00% |
| DASH240614C00141000 | 5/14/2024 7:33 PM | 141 | 0.18 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 1 | 130.08% |
| DASH240614C00155000 | 5/10/2024 6:37 PM | 155 | 0.26 | 0.00 | 0.50 | 0.00 | 0.00% | - | 5 | 159.77% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DASH240614P00085000 | 6/6/2024 6:47 PM | 85 | 0.03 | 0.00 | 0.07 | 0.00 | 0.00% | 8 | 18 | 114.84% |
| DASH240614P00090000 | 6/10/2024 6:20 PM | 90 | 0.04 | 0.00 | 0.15 | 0.00 | 0.00% | 138 | 193 | 104.30% |
| DASH240614P00093000 | 6/6/2024 5:22 PM | 93 | 0.03 | 0.01 | 0.25 | 0.00 | 0.00% | - | 6 | 99.80% |
| DASH240614P00095000 | 6/7/2024 4:13 PM | 95 | 0.05 | 0.01 | 0.75 | 0.00 | 0.00% | 19 | 531 | 112.50% |
| DASH240614P00097000 | 6/10/2024 4:45 PM | 97 | 0.05 | 0.01 | 0.75 | 0.00 | 0.00% | 40 | 45 | 101.76% |
| DASH240614P00098000 | 6/10/2024 4:47 PM | 98 | 0.15 | 0.01 | 0.08 | 0.00 | 0.00% | 234 | 295 | 64.45% |
| DASH240614P00099000 | 6/11/2024 1:35 PM | 99 | 0.08 | 0.01 | 0.19 | -0.08 | -50.00% | 2 | 71 | 68.95% |
| DASH240614P00100000 | 6/10/2024 6:54 PM | 100 | 0.05 | 0.02 | 0.15 | 0.00 | 0.00% | 14 | 118 | 62.70% |
| DASH240614P00101000 | 6/6/2024 3:18 PM | 101 | 0.12 | 0.02 | 0.51 | 0.00 | 0.00% | 2 | 24 | 73.54% |
| DASH240614P00102000 | 6/11/2024 3:02 PM | 102 | 0.07 | 0.03 | 0.48 | -0.06 | -46.15% | 1 | 88 | 67.87% |
| DASH240614P00103000 | 6/11/2024 1:39 PM | 103 | 0.13 | 0.03 | 0.15 | -0.03 | -18.75% | 5 | 256 | 50.39% |
| DASH240614P00104000 | 6/10/2024 7:45 PM | 104 | 0.10 | 0.04 | 0.13 | -0.05 | -33.33% | 12 | 1,035 | 49.51% |
| DASH240614P00105000 | 6/11/2024 5:46 PM | 105 | 0.18 | 0.05 | 0.13 | -0.10 | -35.71% | 5 | 815 | 44.92% |
| DASH240614P00106000 | 6/11/2024 7:51 PM | 106 | 0.13 | 0.11 | 0.15 | -0.11 | -45.83% | 107 | 207 | 41.60% |
| DASH240614P00107000 | 6/11/2024 7:22 PM | 107 | 0.22 | 0.16 | 0.21 | -0.15 | -40.54% | 60 | 306 | 40.04% |
| DASH240614P00108000 | 6/11/2024 4:41 PM | 108 | 0.42 | 0.25 | 0.31 | -0.33 | -44.00% | 64 | 333 | 39.26% |
| DASH240614P00109000 | 6/11/2024 7:55 PM | 109 | 0.43 | 0.38 | 0.45 | -0.86 | -66.67% | 16 | 206 | 38.38% |
| DASH240614P00110000 | 6/11/2024 6:43 PM | 110 | 0.74 | 0.57 | 0.64 | -0.30 | -28.85% | 21 | 316 | 37.50% |
| DASH240614P00111000 | 6/11/2024 7:23 PM | 111 | 0.87 | 0.83 | 0.88 | -0.38 | -30.40% | 47 | 175 | 36.26% |
| DASH240614P00112000 | 6/11/2024 6:56 PM | 112 | 1.25 | 1.17 | 1.23 | -0.75 | -37.50% | 53 | 197 | 35.84% |
| DASH240614P00113000 | 6/11/2024 7:48 PM | 113 | 1.70 | 1.61 | 1.68 | -1.01 | -37.27% | 26 | 855 | 35.60% |
| DASH240614P00114000 | 6/11/2024 3:55 PM | 114 | 3.06 | 2.13 | 2.23 | -0.47 | -13.31% | 51 | 80 | 35.50% |
| DASH240614P00115000 | 6/11/2024 3:55 PM | 115 | 3.56 | 2.70 | 2.90 | -0.20 | -5.32% | 7 | 126 | 36.08% |
| DASH240614P00116000 | 6/11/2024 3:55 PM | 116 | 4.51 | 3.40 | 3.65 | -0.36 | -7.39% | 7 | 39 | 36.77% |
| DASH240614P00117000 | 6/11/2024 7:22 PM | 117 | 4.60 | 3.90 | 5.60 | 0.50 | 12.20% | 10 | 88 | 66.89% |
| DASH240614P00118000 | 6/10/2024 4:45 PM | 118 | 6.95 | 4.15 | 5.40 | 0.00 | 0.00% | 45 | 34 | 40.82% |
| DASH240614P00119000 | 5/24/2024 2:21 PM | 119 | 7.87 | 5.90 | 6.35 | 0.00 | 0.00% | 12 | 16 | 44.04% |
| DASH240614P00120000 | 6/10/2024 3:29 PM | 120 | 8.18 | 6.85 | 7.30 | 0.00 | 0.00% | 28 | 18 | 46.68% |
| DASH240614P00125000 | 5/31/2024 2:12 PM | 125 | 15.75 | 10.45 | 13.30 | 0.00 | 0.00% | 4 | 6 | 106.01% |
| DASH240614P00127000 | 5/2/2024 1:34 PM | 127 | 15.12 | 15.55 | 18.95 | 0.00 | 0.00% | - | 0 | 169.48% |
| DASH240614P00131000 | 5/9/2024 3:09 PM | 131 | 16.59 | 16.90 | 18.15 | 0.00 | 0.00% | 1 | 0 | 79.10% |
| DASH240614P00136000 | 5/13/2024 2:36 PM | 136 | 21.04 | 22.30 | 23.30 | 0.00 | 0.00% | 1 | 0 | 108.20% |
Related Tickers
SNAP Snap Inc.
15.60
+2.70%
SPOT Spotify Technology S.A.
310.00
+0.32%
PINS Pinterest, Inc.
43.79
-0.57%
TWLO Twilio Inc.
57.65
-0.26%
MTCH Match Group, Inc.
31.71
-0.44%
Z Zillow Group, Inc.
42.81
-1.59%
RDDT Reddit, Inc.
61.55
+3.22%
BIDU Baidu, Inc.
93.95
-1.61%
OPRA Opera Limited
15.21
+0.26%
META Meta Platforms, Inc.
507.47
+0.97%