Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGM - Delayed Quote USD

Dave Inc. (DAVE)

Compare
84.53
+1.87
+(2.26%)
At close: April 1 at 4:00:02 PM EDT
84.04
-0.49
(-0.58%)
Pre-Market: 6:31:50 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DAVE250417C00020000 3/4/2025 9:30 AM 20 69.00 0.00 0.00 0.00 0.00% - 0 0.00%
DAVE250417C00025000 3/4/2025 9:30 AM 25 64.00 0.00 0.00 0.00 0.00% 1 0 0.00%
DAVE250417C00035000 11/13/2024 10:10 AM 35 55.80 55.50 60.40 0.00 0.00% 1 2 589.89%
DAVE250417C00040000 2/11/2025 3:58 PM 40 64.00 45.00 48.50 0.00 0.00% 2 1 308.69%
DAVE250417C00045000 3/27/2025 10:43 AM 45 46.90 0.00 0.00 0.00 0.00% 8 0 0.00%
DAVE250417C00050000 2/6/2025 12:08 PM 50 63.60 32.50 36.60 0.00 0.00% 2 5 96.88%
DAVE250417C00055000 3/3/2025 2:33 PM 55 44.10 0.00 0.00 0.00 0.00% 1 0 0.00%
DAVE250417C00060000 3/28/2025 2:48 PM 60 24.40 0.00 0.00 0.00 0.00% 1 0 0.00%
DAVE250417C00065000 3/12/2025 3:52 PM 65 23.10 0.00 0.00 0.00 0.00% 5 0 0.00%
DAVE250417C00070000 2/5/2025 12:16 PM 70 37.80 17.80 20.50 0.00 0.00% 2 16 160.74%
DAVE250417C00075000 3/25/2025 12:13 PM 75 21.45 0.00 0.00 0.00 0.00% 1 0 0.00%
DAVE250417C00080000 4/1/2025 3:51 PM 80 8.30 0.00 0.00 0.00 0.00% 1 0 0.00%
DAVE250417C00085000 4/1/2025 12:30 PM 85 5.40 0.00 0.00 0.00 0.00% 5 0 0.78%
DAVE250417C00090000 4/1/2025 3:03 PM 90 3.52 0.00 0.00 0.00 0.00% 3 0 6.25%
DAVE250417C00095000 3/28/2025 12:37 PM 95 2.60 0.00 0.00 0.00 0.00% 2 0 12.50%
DAVE250417C00100000 4/1/2025 12:34 PM 100 1.50 0.00 0.00 0.00 0.00% 18 0 25.00%
DAVE250417C00105000 4/1/2025 3:27 PM 105 0.95 0.00 0.00 0.00 0.00% 2 0 25.00%
DAVE250417C00110000 3/31/2025 1:47 PM 110 0.60 0.00 0.00 0.00 0.00% 2 0 25.00%
DAVE250417C00115000 4/1/2025 3:44 PM 115 0.54 0.00 0.00 0.00 0.00% 4 0 25.00%
DAVE250417C00120000 4/1/2025 3:44 PM 120 0.41 0.00 0.00 0.00 0.00% 23 0 25.00%
DAVE250417C00125000 4/1/2025 10:59 AM 125 0.35 0.00 0.00 0.00 0.00% 1 0 50.00%
DAVE250417C00130000 3/27/2025 3:23 PM 130 0.47 0.00 0.00 0.00 0.00% 3 0 50.00%
DAVE250417C00135000 3/25/2025 11:02 AM 135 0.75 0.00 0.00 0.00 0.00% 16 0 50.00%
DAVE250417C00140000 3/21/2025 3:50 PM 140 1.41 0.00 0.00 0.00 0.00% 30 0 50.00%
DAVE250417C00145000 3/17/2025 12:35 PM 145 0.53 0.00 0.00 0.00 0.00% 1 0 50.00%
DAVE250417C00150000 2/28/2025 2:49 PM 150 4.22 0.00 0.00 0.00 0.00% 4 0 50.00%
DAVE250417C00155000 3/21/2025 3:50 PM 155 1.21 0.00 0.00 0.00 0.00% 30 0 50.00%
DAVE250417C00160000 2/24/2025 10:33 AM 160 2.50 0.00 2.35 0.00 0.00% 1 1 194.63%
DAVE250417C00170000 3/4/2025 10:11 AM 170 1.32 0.00 0.00 0.00 0.00% 1 0 50.00%
DAVE250417C00175000 4/1/2025 2:33 PM 175 0.05 0.00 0.00 0.00 0.00% 10 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DAVE250417P00017500 11/13/2024 9:49 AM 17.5 0.30 0.00 2.05 0.00 0.00% - 6 496.29%
DAVE250417P00020000 2/25/2025 11:22 AM 20 0.30 0.00 2.15 0.00 0.00% 2 10 459.96%
DAVE250417P00025000 11/11/2024 9:30 AM 25 1.35 0.00 1.60 0.00 0.00% - 5 366.60%
DAVE250417P00030000 1/3/2025 10:06 AM 30 0.99 0.00 2.30 0.00 0.00% 1 2 342.77%
DAVE250417P00035000 3/4/2025 10:03 AM 35 0.10 0.00 0.00 0.00 0.00% - 0 50.00%
DAVE250417P00040000 12/3/2024 12:23 PM 40 1.86 0.85 3.00 0.00 0.00% 1 1 295.90%
DAVE250417P00045000 2/7/2025 2:51 PM 45 0.10 0.25 2.55 0.00 0.00% 1 4 234.67%
DAVE250417P00050000 3/28/2025 1:05 PM 50 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
DAVE250417P00055000 3/24/2025 9:30 AM 55 0.78 0.00 0.00 0.00 0.00% 1 0 50.00%
DAVE250417P00060000 3/31/2025 11:00 AM 60 0.40 0.00 0.00 0.00 0.00% 3 0 25.00%
DAVE250417P00065000 3/31/2025 12:33 PM 65 0.70 0.00 0.00 0.00 0.00% 5 0 25.00%
DAVE250417P00070000 4/1/2025 1:31 PM 70 1.10 0.00 0.00 0.00 0.00% 9 0 25.00%
DAVE250417P00075000 3/31/2025 11:49 AM 75 2.50 0.00 0.00 0.00 0.00% 2 0 12.50%
DAVE250417P00080000 4/1/2025 3:45 PM 80 3.30 0.00 0.00 0.00 0.00% 2 0 6.25%
DAVE250417P00085000 3/28/2025 2:35 PM 85 6.60 0.00 0.00 0.00 0.00% 3 0 0.00%
DAVE250417P00090000 3/25/2025 9:46 AM 90 3.86 0.00 0.00 0.00 0.00% 2 0 0.00%
DAVE250417P00095000 3/28/2025 3:30 PM 95 13.20 0.00 0.00 0.00 0.00% 5 0 0.00%
DAVE250417P00100000 3/21/2025 3:59 PM 100 13.30 0.00 0.00 0.00 0.00% 1 0 0.00%
DAVE250417P00105000 2/25/2025 10:44 AM 105 20.43 19.90 23.40 0.00 0.00% 1 1 92.04%
DAVE250417P00110000 3/4/2025 1:50 PM 110 25.52 0.00 0.00 0.00 0.00% 2 0 0.00%
DAVE250417P00115000 2/25/2025 10:44 AM 115 27.15 29.30 33.10 0.00 0.00% 1 89 102.98%
DAVE250417P00130000 2/20/2025 9:49 AM 130 29.20 38.40 42.00 0.00 0.00% - 0 0.00%
DAVE250417P00150000 3/4/2025 9:30 AM 150 61.50 0.00 0.00 0.00 0.00% - 0 0.00%
DAVE250417P00165000 3/25/2025 9:44 AM 165 64.90 0.00 0.00 0.00 0.00% - 0 0.00%
DAVE250417P00170000 3/25/2025 9:44 AM 170 69.90 0.00 0.00 0.00 0.00% - 0 0.00%
DAVE250417P00175000 3/25/2025 9:44 AM 175 74.90 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

ML MoneyLion Inc.
86.66
+0.17%
 
IDCC InterDigital, Inc.
204.93
-0.88%
 
CWAN Clearwater Analytics Holdings, Inc.
26.20
-2.24%
 
INTA Intapp, Inc.
59.44
+1.82%
 
YOU Clear Secure, Inc.
25.80
-0.42%
 
DSP Viant Technology Inc.
13.28
+7.01%
 
AEYE AudioEye, Inc.
11.29
+1.71%
 
CVLT Commvault Systems, Inc.
162.94
+3.28%
 
PRCH Porch Group, Inc.
7.18
-1.51%
 
SRAD Sportradar Group AG
21.73
+0.51%