NYSE - Nasdaq Real Time Price USD
DigitalOcean Holdings, Inc. (DOCN)
28.28
+0.52
+(1.87%)
As of 10:30:57 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCN250620C00015000 | 5/19/2025 2:10 PM | 15 | 15.36 | 12.50 | 14.50 | 0.00 | 0.00% | - | 3 | 202.34% |
| DOCN250620C00017500 | 4/15/2025 9:51 AM | 17.5 | 11.15 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| DOCN250620C00020000 | 6/3/2025 2:43 PM | 20 | 9.80 | 7.50 | 9.50 | 0.00 | 0.00% | 2 | 3 | 122.85% |
| DOCN250620C00022500 | 4/14/2025 3:30 PM | 22.5 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DOCN250620C00025000 | 6/4/2025 12:07 PM | 25 | 5.10 | 3.50 | 3.80 | 0.00 | 0.00% | 1 | 87 | 67.87% |
| DOCN250620C00027500 | 6/5/2025 2:10 PM | 27.5 | 1.60 | 1.55 | 1.80 | 0.00 | 0.00% | 9 | 73 | 55.27% |
| DOCN250620C00030000 | 6/6/2025 9:55 AM | 30 | 0.60 | 0.45 | 0.60 | 0.15 | 33.33% | 3 | 1,230 | 50.68% |
| DOCN250620C00032500 | 6/5/2025 3:21 PM | 32.5 | 0.14 | 0.05 | 0.25 | 0.00 | 0.00% | 37 | 3,873 | 52.93% |
| DOCN250620C00035000 | 6/5/2025 10:36 AM | 35 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 1,197 | 69.34% |
| DOCN250620C00037500 | 6/5/2025 12:57 PM | 37.5 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 1,118 | 111.72% |
| DOCN250620C00040000 | 6/3/2025 3:24 PM | 40 | 0.05 | 0.00 | 0.05 | 0.02 | 200.00% | 1 | 1,796 | 77.34% |
| DOCN250620C00042500 | 5/12/2025 3:53 PM | 42.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 234 | 50.00% |
| DOCN250620C00045000 | 5/29/2025 11:59 AM | 45 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 518 | 158.40% |
| DOCN250620C00047500 | 4/9/2025 3:38 PM | 47.5 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 92 | 171.29% |
| DOCN250620C00050000 | 5/20/2025 10:31 AM | 50 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 1,030 | 161.33% |
| DOCN250620C00052500 | 3/27/2025 3:54 PM | 52.5 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 7 | 179.10% |
| DOCN250620C00055000 | 5/29/2025 11:32 AM | 55 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 787 | 205.08% |
| DOCN250620C00060000 | 4/24/2025 1:53 PM | 60 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 110 | 224.22% |
| DOCN250620C00065000 | 5/29/2025 3:30 PM | 65 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 4 | 12 | 205.47% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCN250620P00015000 | 4/9/2025 3:29 PM | 15 | 0.25 | 0.00 | 0.30 | 0.00 | 0.00% | - | 3 | 186.72% |
| DOCN250620P00017500 | 4/23/2025 1:32 PM | 17.5 | 0.22 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 520 | 141.80% |
| DOCN250620P00020000 | 5/6/2025 3:55 PM | 20 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 1,574 | 81.25% |
| DOCN250620P00022500 | 6/5/2025 2:34 PM | 22.5 | 0.08 | 0.05 | 0.20 | 0.00 | 0.00% | 14 | 538 | 76.95% |
| DOCN250620P00025000 | 6/5/2025 3:46 PM | 25 | 0.31 | 0.25 | 0.30 | 0.00 | 0.00% | 31 | 279 | 60.94% |
| DOCN250620P00027500 | 6/6/2025 9:30 AM | 27.5 | 0.90 | 0.80 | 1.00 | -0.21 | -18.92% | 9 | 5,253 | 55.52% |
| DOCN250620P00030000 | 6/5/2025 3:16 PM | 30 | 2.60 | 1.85 | 2.40 | 0.00 | 0.00% | 2 | 693 | 58.30% |
| DOCN250620P00032500 | 6/5/2025 10:32 AM | 32.5 | 3.80 | 4.20 | 4.70 | 0.00 | 0.00% | 2 | 112 | 59.86% |
| DOCN250620P00035000 | 5/29/2025 10:42 AM | 35 | 6.92 | 6.50 | 7.20 | 0.00 | 0.00% | 5 | 85 | 69.92% |
| DOCN250620P00037500 | 5/6/2025 12:26 PM | 37.5 | 9.13 | 9.20 | 9.90 | 0.00 | 0.00% | 5 | 212 | 108.01% |
| DOCN250620P00040000 | 5/16/2025 11:49 AM | 40 | 9.10 | 11.20 | 13.00 | 0.00 | 0.00% | 1 | 0 | 129.30% |
| DOCN250620P00042500 | 5/2/2025 1:06 PM | 42.5 | 9.90 | 13.60 | 15.80 | 0.00 | 0.00% | 2 | 0 | 153.71% |
| DOCN250620P00045000 | 4/17/2025 9:55 AM | 45 | 16.88 | 13.70 | 15.20 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| DOCN250620P00047500 | 4/4/2025 9:58 AM | 47.5 | 17.46 | 14.00 | 15.30 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| DOCN250620P00050000 | 4/8/2025 1:34 PM | 50 | 23.34 | 20.70 | 21.70 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| DOCN250620P00052500 | 2/11/2025 12:04 PM | 52.5 | 9.80 | 17.00 | 18.10 | 0.00 | 0.00% | - | 4 | 0.00% |
| DOCN250620P00055000 | 4/3/2025 11:22 AM | 55 | 23.30 | 21.60 | 24.20 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
CFLT Confluent, Inc.
24.76
+2.40%
GTLB GitLab Inc.
49.24
+0.96%
TOST Toast, Inc.
43.60
+1.83%
S SentinelOne, Inc.
18.28
+0.88%
PATH UiPath Inc.
13.22
-0.45%
IOT Samsara Inc.
44.32
-6.28%
OS OneStream, Inc.
28.79
-0.98%
PAY Paymentus Holdings, Inc.
36.69
+2.50%
OKTA Okta, Inc.
104.94
+0.73%
NET Cloudflare, Inc.
179.05
+1.55%