NasdaqGS - Nasdaq Real Time Price USD
The Descartes Systems Group Inc. (DSGX)
114.40
-2.53
(-2.16%)
At close: May 28 at 4:00:00 PM EDT
114.00
-0.40
(-0.35%)
After hours: May 28 at 5:07:13 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DSGX250620C00090000 | 5/5/2025 10:02 AM | 90 | 18.39 | 23.50 | 26.90 | 0.00 | 0.00% | 2 | 7 | 72.31% |
| DSGX250620C00095000 | 4/4/2025 3:14 PM | 95 | 7.30 | 13.20 | 13.70 | 0.00 | 0.00% | 8 | 4 | 0.00% |
| DSGX250620C00100000 | 5/5/2025 3:52 PM | 100 | 9.90 | 13.20 | 17.10 | 0.00 | 0.00% | 2 | 5 | 73.78% |
| DSGX250620C00105000 | 5/20/2025 2:14 PM | 105 | 9.69 | 10.20 | 10.70 | 0.00 | 0.00% | 1 | 7 | 41.28% |
| DSGX250620C00110000 | 5/28/2025 10:51 AM | 110 | 7.40 | 6.10 | 6.50 | 0.15 | 2.07% | 1 | 88 | 34.84% |
| DSGX250620C00115000 | 5/23/2025 3:57 PM | 115 | 3.73 | 3.00 | 3.30 | 0.00 | 0.00% | 2 | 32 | 31.28% |
| DSGX250620C00120000 | 5/28/2025 3:30 PM | 120 | 1.30 | 1.00 | 1.25 | -0.30 | -18.75% | 4 | 18 | 28.35% |
| DSGX250620C00125000 | 5/28/2025 1:07 PM | 125 | 0.45 | 0.00 | 0.85 | -0.35 | -43.75% | 1 | 46 | 34.86% |
| DSGX250620C00130000 | 5/23/2025 3:28 PM | 130 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 6 | 32.52% |
| DSGX250620C00135000 | 4/7/2025 10:52 AM | 135 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| DSGX250620C00140000 | 2/12/2025 10:03 AM | 140 | 0.80 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 1 | 46.48% |
| DSGX250620C00145000 | 12/17/2024 11:50 AM | 145 | 1.81 | 0.40 | 0.60 | 0.00 | 0.00% | 1 | 0 | 60.55% |
| DSGX250620C00150000 | 2/13/2025 2:42 PM | 150 | 0.35 | 0.00 | 0.25 | 0.00 | 0.00% | - | 22 | 52.44% |
| DSGX250620C00160000 | 12/6/2024 1:07 PM | 160 | 0.45 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 2 | 62.70% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DSGX250620P00055000 | 11/18/2024 11:20 AM | 55 | 0.16 | 0.00 | 0.25 | 0.00 | 0.00% | - | 1 | 132.23% |
| DSGX250620P00075000 | 3/19/2025 10:24 AM | 75 | 0.32 | 0.25 | 0.40 | 0.00 | 0.00% | 1 | 1 | 94.34% |
| DSGX250620P00080000 | 3/10/2025 1:04 PM | 80 | 1.15 | 0.75 | 0.95 | 0.00 | 0.00% | - | 69 | 100.59% |
| DSGX250620P00085000 | 3/10/2025 1:04 PM | 85 | 2.00 | 1.20 | 1.40 | 0.00 | 0.00% | - | 74 | 97.29% |
| DSGX250620P00090000 | 5/12/2025 2:58 PM | 90 | 0.17 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 4 | 55.76% |
| DSGX250620P00095000 | 5/16/2025 11:59 AM | 95 | 0.17 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 2 | 45.17% |
| DSGX250620P00100000 | 5/13/2025 10:03 AM | 100 | 0.30 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 15 | 45.19% |
| DSGX250620P00105000 | 5/23/2025 1:43 PM | 105 | 0.63 | 0.50 | 0.70 | 0.00 | 0.00% | 1 | 13 | 32.89% |
| DSGX250620P00110000 | 5/23/2025 1:10 PM | 110 | 1.55 | 1.35 | 1.60 | 0.00 | 0.00% | 3 | 28 | 29.83% |
| DSGX250620P00115000 | 5/22/2025 2:22 PM | 115 | 3.50 | 3.10 | 3.50 | 0.00 | 0.00% | 1 | 14 | 27.78% |
| DSGX250620P00120000 | 5/12/2025 12:29 PM | 120 | 8.70 | 6.20 | 6.60 | 0.00 | 0.00% | 2 | 16 | 25.64% |
| DSGX250620P00145000 | 4/2/2025 1:13 PM | 145 | 40.70 | 35.90 | 39.90 | 0.00 | 0.00% | - | 0 | 145.95% |
Related Tickers
OOMA Ooma, Inc.
13.39
-0.67%
MANH Manhattan Associates, Inc.
188.28
-1.44%
TYL Tyler Technologies, Inc.
573.64
-0.43%
OTEX Open Text Corporation
28.25
-0.67%
PLUS ePlus inc.
70.33
+0.06%
CVLT Commvault Systems, Inc.
176.80
-1.04%
WK Workiva Inc.
66.53
-0.98%
SPSC SPS Commerce, Inc.
142.76
-2.13%
CCRD CoreCard Corporation
26.95
+1.20%
BLKB Blackbaud, Inc.
61.42
-1.27%