NasdaqGM - Delayed Quote USD
Dave Inc. (DAVE)
196.04
+13.07
+(7.14%)
At close: May 20 at 4:00:01 PM EDT
196.10
+0.06
+(0.03%)
After hours: May 20 at 7:40:01 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAVE250620C00045000 | 4/3/2025 9:49 AM | 45 | 35.50 | 57.80 | 62.10 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| DAVE250620C00050000 | 5/8/2025 9:30 AM | 50 | 82.30 | 144.30 | 147.90 | 0.00 | 0.00% | - | 1 | 176.17% |
| DAVE250620C00060000 | 5/8/2025 12:35 PM | 60 | 86.01 | 134.20 | 138.40 | 0.00 | 0.00% | - | 4 | 183.01% |
| DAVE250620C00070000 | 5/8/2025 10:14 AM | 70 | 80.00 | 124.30 | 127.60 | 0.00 | 0.00% | 7 | 5 | 217.24% |
| DAVE250620C00080000 | 4/25/2025 12:21 PM | 80 | 19.50 | 114.30 | 117.60 | 0.00 | 0.00% | 1 | 1 | 191.60% |
| DAVE250620C00085000 | 5/8/2025 12:02 PM | 85 | 63.82 | 109.30 | 112.80 | 0.00 | 0.00% | 2 | 2 | 92.19% |
| DAVE250620C00090000 | 5/14/2025 9:35 AM | 90 | 96.00 | 104.30 | 108.40 | 0.00 | 0.00% | 1 | 2 | 126.95% |
| DAVE250620C00095000 | 5/12/2025 9:54 AM | 95 | 77.48 | 99.40 | 103.60 | 0.00 | 0.00% | 3 | 8 | 126.37% |
| DAVE250620C00100000 | 5/8/2025 11:32 AM | 100 | 45.68 | 94.40 | 98.60 | 0.00 | 0.00% | 4 | 9 | 118.26% |
| DAVE250620C00105000 | 5/12/2025 9:49 AM | 105 | 69.00 | 89.60 | 92.80 | 0.00 | 0.00% | 1 | 3 | 94.53% |
| DAVE250620C00110000 | 5/14/2025 2:34 PM | 110 | 77.13 | 84.50 | 88.00 | 0.00 | 0.00% | 1 | 222 | 91.50% |
| DAVE250620C00115000 | 5/8/2025 10:12 AM | 115 | 39.00 | 79.80 | 83.80 | 0.00 | 0.00% | 1 | 800 | 105.27% |
| DAVE250620C00120000 | 5/13/2025 9:53 AM | 120 | 55.69 | 74.70 | 78.10 | 0.00 | 0.00% | 8 | 12 | 85.84% |
| DAVE250620C00125000 | 5/8/2025 3:30 PM | 125 | 31.75 | 70.20 | 73.30 | 0.00 | 0.00% | 12 | 26 | 89.80% |
| DAVE250620C00130000 | 5/13/2025 2:03 PM | 130 | 47.11 | 65.00 | 68.40 | 0.00 | 0.00% | 2 | 2 | 81.93% |
| DAVE250620C00135000 | 5/9/2025 2:32 PM | 135 | 35.55 | 60.20 | 63.90 | 0.00 | 0.00% | - | 22 | 82.42% |
| DAVE250620C00140000 | 5/14/2025 3:31 PM | 140 | 47.00 | 55.50 | 58.90 | 0.00 | 0.00% | 12 | 33 | 78.20% |
| DAVE250620C00145000 | 5/12/2025 9:46 AM | 145 | 33.10 | 50.80 | 54.80 | 0.00 | 0.00% | 1 | 2 | 79.44% |
| DAVE250620C00150000 | 5/14/2025 2:54 PM | 150 | 41.70 | 46.10 | 49.60 | 0.00 | 0.00% | 2 | 11 | 73.02% |
| DAVE250620C00155000 | 5/19/2025 3:11 PM | 155 | 31.20 | 41.70 | 45.20 | 0.00 | 0.00% | 1 | 204 | 72.02% |
| DAVE250620C00160000 | 5/20/2025 3:28 PM | 160 | 38.00 | 37.30 | 40.90 | 23.30 | 158.50% | 2 | 15 | 70.28% |
| DAVE250620C00165000 | 5/20/2025 1:01 PM | 165 | 32.95 | 33.20 | 36.30 | 4.85 | 17.26% | 6 | 6 | 67.57% |
| DAVE250620C00170000 | 5/20/2025 3:31 PM | 170 | 30.80 | 29.10 | 32.40 | 9.80 | 46.67% | 12 | 8 | 66.27% |
| DAVE250620C00175000 | 5/15/2025 11:28 AM | 175 | 16.20 | 25.40 | 29.20 | 0.00 | 0.00% | 2 | 129 | 66.94% |
| DAVE250620C00180000 | 5/20/2025 1:35 PM | 180 | 23.50 | 22.10 | 24.00 | 8.35 | 55.12% | 25 | 19 | 62.09% |
| DAVE250620C00185000 | 5/20/2025 11:59 AM | 185 | 16.00 | 18.50 | 22.10 | 3.45 | 27.49% | 131 | 10 | 63.75% |
| DAVE250620C00190000 | 5/20/2025 2:51 PM | 190 | 14.90 | 15.60 | 18.90 | 5.55 | 59.36% | 39 | 168 | 62.57% |
| DAVE250620C00195000 | 5/20/2025 2:43 PM | 195 | 13.82 | 13.10 | 16.20 | 5.42 | 64.52% | 13 | 21 | 62.21% |
| DAVE250620C00200000 | 5/20/2025 3:51 PM | 200 | 12.30 | 11.50 | 14.20 | 5.80 | 89.23% | 97 | 48 | 64.14% |
| DAVE250620C00210000 | 5/20/2025 12:57 PM | 210 | 7.90 | 7.50 | 10.10 | 3.00 | 61.22% | 52 | 8 | 62.56% |
| DAVE250620C00220000 | 5/20/2025 3:59 PM | 220 | 6.43 | 5.00 | 6.70 | 3.93 | 157.20% | 32 | 35 | 61.58% |
| DAVE250620C00230000 | 5/20/2025 12:58 PM | 230 | 3.50 | 3.40 | 5.40 | 1.53 | 77.66% | 66 | 9 | 64.62% |
| DAVE250620C00240000 | 5/20/2025 12:58 PM | 240 | 1.00 | 1.25 | 3.30 | -0.24 | -19.35% | 18 | 16 | 59.67% |
| DAVE250620C00250000 | 5/15/2025 3:29 PM | 250 | 1.55 | 0.45 | 3.90 | 0.00 | 0.00% | - | 4 | 66.77% |
| DAVE250620C00260000 | 5/16/2025 11:34 AM | 260 | 0.69 | 0.25 | 2.30 | 0.00 | 0.00% | 15 | 15 | 64.99% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAVE250620P00045000 | 5/16/2025 3:47 PM | 45 | 0.01 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 8 | 282.81% |
| DAVE250620P00050000 | 4/23/2025 3:48 PM | 50 | 1.28 | 0.00 | 0.60 | 0.00 | 0.00% | - | 4 | 214.26% |
| DAVE250620P00055000 | 4/23/2025 3:19 PM | 55 | 1.72 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 245.61% |
| DAVE250620P00065000 | 4/4/2025 10:47 AM | 65 | 10.30 | 1.20 | 1.80 | 0.00 | 0.00% | 1 | 2 | 229.74% |
| DAVE250620P00070000 | 5/8/2025 12:02 PM | 70 | 0.20 | 0.00 | 2.15 | 0.00 | 0.00% | 4 | 4 | 201.76% |
| DAVE250620P00075000 | 5/20/2025 1:08 PM | 75 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 18 | 189.36% |
| DAVE250620P00080000 | 5/19/2025 11:01 AM | 80 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 14 | 48 | 140.23% |
| DAVE250620P00085000 | 5/19/2025 9:30 AM | 85 | 0.13 | 0.00 | 2.15 | 0.00 | 0.00% | 10 | 11 | 166.89% |
| DAVE250620P00090000 | 5/12/2025 10:13 AM | 90 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 11 | 156.69% |
| DAVE250620P00095000 | 5/8/2025 11:20 AM | 95 | 1.17 | 0.00 | 2.15 | 0.00 | 0.00% | 3 | 13 | 147.02% |
| DAVE250620P00100000 | 5/14/2025 1:06 PM | 100 | 0.37 | 0.00 | 1.60 | 0.00 | 0.00% | 17 | 57 | 130.27% |
| DAVE250620P00105000 | 5/12/2025 3:00 PM | 105 | 0.60 | 0.00 | 0.75 | 0.00 | 0.00% | 13 | 46 | 107.03% |
| DAVE250620P00110000 | 5/9/2025 12:52 PM | 110 | 1.40 | 0.00 | 2.25 | 0.00 | 0.00% | - | 3 | 121.88% |
| DAVE250620P00115000 | 5/20/2025 12:55 PM | 115 | 0.17 | 0.00 | 2.30 | -3.08 | -94.77% | 1 | 5 | 114.36% |
| DAVE250620P00120000 | 5/19/2025 10:01 AM | 120 | 0.60 | 0.05 | 2.40 | 0.00 | 0.00% | 5 | 27 | 108.06% |
| DAVE250620P00125000 | 5/19/2025 9:30 AM | 125 | 0.85 | 0.10 | 2.50 | 0.00 | 0.00% | 1 | 21 | 101.81% |
| DAVE250620P00130000 | 5/19/2025 12:39 PM | 130 | 0.70 | 0.15 | 1.20 | -0.70 | -50.00% | 1 | 281 | 82.28% |
| DAVE250620P00135000 | 5/20/2025 12:24 PM | 135 | 0.90 | 0.20 | 2.85 | -0.40 | -30.77% | 2 | 9 | 90.65% |
| DAVE250620P00140000 | 5/20/2025 10:27 AM | 140 | 1.40 | 0.00 | 3.10 | -0.75 | -34.88% | 1 | 10 | 83.84% |
| DAVE250620P00145000 | 5/20/2025 11:41 AM | 145 | 1.46 | 0.70 | 2.20 | -1.15 | -44.06% | 2 | 10 | 75.59% |
| DAVE250620P00150000 | 5/20/2025 12:55 PM | 150 | 1.70 | 0.65 | 2.00 | -1.87 | -52.38% | 9 | 60 | 67.26% |
| DAVE250620P00155000 | 5/20/2025 2:17 PM | 155 | 2.00 | 1.45 | 4.30 | -1.80 | -47.37% | 15 | 41 | 76.21% |
| DAVE250620P00160000 | 5/20/2025 9:53 AM | 160 | 4.50 | 2.25 | 3.00 | 0.89 | 24.65% | 3 | 24 | 66.72% |
| DAVE250620P00165000 | 5/20/2025 3:28 PM | 165 | 3.73 | 3.10 | 5.10 | -2.27 | -37.83% | 13 | 15 | 70.29% |
| DAVE250620P00170000 | 5/20/2025 1:40 PM | 170 | 4.70 | 3.00 | 6.00 | -2.90 | -38.16% | 39 | 54 | 64.97% |
| DAVE250620P00175000 | 5/20/2025 12:35 PM | 175 | 6.00 | 4.60 | 7.30 | -3.35 | -35.83% | 14 | 67 | 65.22% |
| DAVE250620P00180000 | 5/20/2025 3:22 PM | 180 | 7.80 | 6.40 | 8.70 | -3.70 | -32.17% | 8 | 30 | 64.86% |
| DAVE250620P00185000 | 5/20/2025 11:59 AM | 185 | 10.35 | 8.40 | 10.50 | -2.20 | -17.53% | 6 | 14 | 64.66% |
| DAVE250620P00190000 | 5/20/2025 1:23 PM | 190 | 11.55 | 9.30 | 13.00 | -6.75 | -36.89% | 1 | 3 | 62.31% |
| DAVE250620P00195000 | 5/20/2025 3:30 PM | 195 | 13.70 | 12.80 | 14.90 | -6.90 | -33.50% | 3 | 10 | 63.28% |
| DAVE250620P00200000 | 5/16/2025 9:48 AM | 200 | 22.60 | 14.40 | 17.90 | 0.00 | 0.00% | 25 | 27 | 61.26% |
| DAVE250620P00210000 | 5/16/2025 10:30 AM | 210 | 29.90 | 20.70 | 24.10 | 0.00 | 0.00% | 1 | 1 | 60.91% |
| DAVE250620P00220000 | 5/20/2025 12:19 PM | 220 | 31.00 | 28.00 | 31.30 | -8.80 | -22.11% | 1 | 13 | 60.77% |
| DAVE250620P00230000 | 5/20/2025 12:48 PM | 230 | 39.60 | 36.20 | 39.40 | -9.80 | -19.84% | 1 | 33 | 61.30% |
Related Tickers
DUOL Duolingo, Inc.
525.73
+1.06%
LIF Life360, Inc.
60.89
+0.86%
APP AppLovin Corporation
363.06
-2.04%
MNDY monday.com Ltd.
302.07
+4.13%
FROG JFrog Ltd.
43.55
+2.09%
BTDR Bitdeer Technologies Group
15.59
+1.76%
PRCH Porch Group, Inc.
10.10
-4.99%
GRND Grindr Inc.
24.31
+2.23%
TTAN ServiceTitan, Inc.
126.71
-2.06%
DT Dynatrace, Inc.
53.25
-0.02%