NasdaqGS - Nasdaq Real Time Price • USD
DoorDash, Inc. (DASH)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DASH240524C00070000 | 5/13/2024 1:53 PM | 70 | 44.69 | 45.50 | 49.40 | 44.69 | 0.00% | 15 | 15 | 165.63% |
| DASH240524C00080000 | 4/19/2024 7:38 PM | 80 | 47.45 | 36.30 | 38.70 | 0.00 | 0.00% | 1 | 1 | 145.70% |
| DASH240524C00085000 | 4/25/2024 6:19 PM | 85 | 43.23 | 30.55 | 34.45 | 0.00 | 0.00% | - | 4 | 125.00% |
| DASH240524C00095000 | 5/3/2024 3:12 PM | 95 | 20.08 | 21.15 | 23.70 | 0.00 | 0.00% | 1 | 1 | 159.96% |
| DASH240524C00100000 | 5/7/2024 7:36 PM | 100 | 16.12 | 16.80 | 18.75 | 0.00 | 0.00% | - | 10 | 91.80% |
| DASH240524C00102000 | 5/17/2024 5:22 PM | 102 | 15.00 | 15.15 | 17.50 | 15.00 | - | 20 | 0 | 107.03% |
| DASH240524C00103000 | 5/8/2024 4:22 PM | 103 | 8.95 | 14.10 | 16.95 | 0.00 | 0.00% | - | 2 | 108.59% |
| DASH240524C00104000 | 5/17/2024 2:13 PM | 104 | 13.60 | 13.00 | 14.85 | 13.60 | - | 5 | 0 | 80.96% |
| DASH240524C00105000 | 5/15/2024 7:33 PM | 105 | 11.05 | 12.10 | 12.85 | 0.00 | 0.00% | 6 | 11 | 72.85% |
| DASH240524C00106000 | 5/13/2024 3:24 PM | 106 | 9.50 | 10.80 | 11.85 | 9.50 | 0.00% | 3 | 3 | 68.16% |
| DASH240524C00108000 | 5/16/2024 3:29 PM | 108 | 8.05 | 9.15 | 9.95 | 8.05 | - | - | 0 | 62.60% |
| DASH240524C00109000 | 5/14/2024 6:11 PM | 109 | 7.06 | 8.30 | 8.95 | 0.00 | 0.00% | 3 | 5 | 57.67% |
| DASH240524C00110000 | 5/17/2024 5:09 PM | 110 | 7.50 | 7.40 | 8.05 | 1.60 | 27.12% | 1 | 54 | 55.86% |
| DASH240524C00111000 | 5/17/2024 6:08 PM | 111 | 6.65 | 5.75 | 7.30 | 0.60 | 9.92% | 5 | 28 | 57.62% |
| DASH240524C00112000 | 5/13/2024 5:16 PM | 112 | 5.60 | 5.85 | 6.55 | 0.00 | 0.00% | 5 | 37 | 58.06% |
| DASH240524C00113000 | 5/17/2024 6:17 PM | 113 | 4.60 | 4.05 | 5.80 | -0.28 | -5.74% | 11 | 42 | 57.52% |
| DASH240524C00114000 | 5/17/2024 7:47 PM | 114 | 4.30 | 4.25 | 4.45 | 0.30 | 7.50% | 14 | 50 | 43.46% |
| DASH240524C00115000 | 5/17/2024 6:20 PM | 115 | 3.20 | 3.55 | 3.70 | -0.05 | -1.54% | 111 | 187 | 42.04% |
| DASH240524C00116000 | 5/17/2024 7:54 PM | 116 | 2.82 | 2.94 | 3.05 | 0.07 | 2.55% | 164 | 275 | 41.55% |
| DASH240524C00117000 | 5/17/2024 7:58 PM | 117 | 2.18 | 2.36 | 2.47 | 0.08 | 3.81% | 253 | 395 | 41.09% |
| DASH240524C00118000 | 5/17/2024 7:58 PM | 118 | 1.81 | 1.84 | 1.94 | -0.09 | -4.74% | 453 | 19 | 40.28% |
| DASH240524C00119000 | 5/17/2024 7:56 PM | 119 | 1.34 | 1.43 | 1.52 | -0.01 | -0.74% | 98 | 141 | 40.19% |
| DASH240524C00120000 | 5/17/2024 7:59 PM | 120 | 1.17 | 1.07 | 1.16 | 0.20 | 20.62% | 778 | 834 | 39.89% |
| DASH240524C00121000 | 5/17/2024 7:50 PM | 121 | 0.75 | 0.80 | 0.88 | -0.05 | -6.25% | 106 | 50 | 39.94% |
| DASH240524C00122000 | 5/17/2024 7:59 PM | 122 | 0.65 | 0.59 | 0.65 | 0.05 | 8.33% | 3,218 | 112 | 39.84% |
| DASH240524C00123000 | 5/17/2024 7:58 PM | 123 | 0.41 | 0.43 | 0.49 | -0.09 | -18.00% | 90 | 279 | 40.33% |
| DASH240524C00124000 | 5/17/2024 7:02 PM | 124 | 0.29 | 0.32 | 0.37 | -0.12 | -29.27% | 11 | 33 | 40.97% |
| DASH240524C00125000 | 5/17/2024 7:59 PM | 125 | 0.25 | 0.24 | 0.29 | -0.04 | -13.79% | 101 | 81 | 42.09% |
| DASH240524C00126000 | 5/16/2024 6:58 PM | 126 | 0.25 | 0.18 | 0.23 | 0.00 | 0.00% | 53 | 82 | 43.26% |
| DASH240524C00127000 | 5/17/2024 7:29 PM | 127 | 0.16 | 0.13 | 0.19 | -0.06 | -27.27% | 121 | 64 | 44.82% |
| DASH240524C00128000 | 5/17/2024 7:43 PM | 128 | 0.12 | 0.09 | 0.16 | -0.14 | -53.85% | 17 | 5 | 46.48% |
| DASH240524C00129000 | 5/17/2024 1:54 PM | 129 | 0.11 | 0.06 | 0.20 | -0.03 | -21.43% | 15 | 40 | 52.15% |
| DASH240524C00130000 | 5/17/2024 6:55 PM | 130 | 0.09 | 0.06 | 0.15 | -0.08 | -47.06% | 202 | 77 | 52.15% |
| DASH240524C00131000 | 5/3/2024 3:58 PM | 131 | 0.23 | 0.05 | 0.31 | 0.00 | 0.00% | 1 | 1 | 57.32% |
| DASH240524C00132000 | 5/3/2024 2:45 PM | 132 | 0.23 | 0.05 | 0.30 | 0.00 | 0.00% | 1 | 0 | 60.06% |
| DASH240524C00133000 | 5/16/2024 3:43 PM | 133 | 0.08 | 0.05 | 0.29 | 0.00 | 0.00% | 1 | 11 | 62.79% |
| DASH240524C00134000 | 5/16/2024 6:49 PM | 134 | 0.11 | 0.01 | 0.28 | 0.00 | 0.00% | 1 | 2 | 63.87% |
| DASH240524C00135000 | 5/17/2024 5:34 PM | 135 | 0.14 | 0.01 | 0.15 | 0.09 | 180.00% | 2 | 35 | 60.16% |
| DASH240524C00136000 | 5/1/2024 7:43 PM | 136 | 5.21 | 0.04 | 0.28 | 0.00 | 0.00% | 5 | 4 | 70.70% |
| DASH240524C00137000 | 5/2/2024 1:45 PM | 137 | 0.39 | 0.01 | 0.28 | 0.00 | 0.00% | 1 | 1 | 72.27% |
| DASH240524C00138000 | 5/3/2024 6:11 PM | 138 | 0.67 | 0.01 | 0.28 | 0.00 | 0.00% | 1 | 3 | 75.00% |
| DASH240524C00140000 | 5/9/2024 1:48 PM | 140 | 0.08 | 0.00 | 0.27 | 0.00 | 0.00% | 15 | 10 | 79.49% |
| DASH240524C00141000 | 4/25/2024 6:32 PM | 141 | 3.55 | 0.00 | 0.27 | 0.00 | 0.00% | - | 8 | 82.03% |
| DASH240524C00142000 | 4/19/2024 3:42 PM | 142 | 3.49 | 0.00 | 0.24 | 0.00 | 0.00% | 1 | 0 | 83.01% |
| DASH240524C00145000 | 5/7/2024 1:36 PM | 145 | 0.05 | 0.00 | 0.27 | 0.00 | 0.00% | 3 | 20 | 92.19% |
| DASH240524C00147000 | 4/22/2024 6:06 PM | 147 | 2.61 | 0.00 | 0.27 | 0.00 | 0.00% | - | 1 | 97.07% |
| DASH240524C00148000 | 5/2/2024 4:34 PM | 148 | 0.87 | 0.00 | 0.27 | 0.00 | 0.00% | - | 10 | 99.61% |
| DASH240524C00149000 | 4/30/2024 5:41 PM | 149 | 2.49 | 0.00 | 0.27 | 0.00 | 0.00% | 86 | 86 | 101.95% |
| DASH240524C00150000 | 5/7/2024 2:22 PM | 150 | 0.07 | 0.00 | 0.18 | 0.00 | 0.00% | 2 | 6 | 98.05% |
| DASH240524C00152500 | 5/10/2024 3:14 PM | 152.5 | 0.13 | 0.00 | 0.27 | 0.00 | 0.00% | 2 | 2 | 109.96% |
| DASH240524C00155000 | 5/10/2024 4:43 PM | 155 | 0.26 | 0.00 | 0.27 | 0.00 | 0.00% | 10 | 13 | 115.63% |
| DASH240524C00160000 | 5/1/2024 7:37 PM | 160 | 0.65 | 0.00 | 0.27 | 0.00 | 0.00% | 20 | 20 | 126.56% |
| DASH240524C00165000 | 5/2/2024 2:17 PM | 165 | 0.03 | 0.00 | 0.27 | 0.00 | 0.00% | 2 | 356 | 136.91% |
| DASH240524C00170000 | 5/17/2024 4:34 PM | 170 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 20 | 18 | 109.38% |
| DASH240524C00175000 | 5/15/2024 2:24 PM | 175 | 0.01 | 0.00 | 0.04 | 0.01 | - | - | 47 | 125.00% |
| DASH240524C00180000 | 5/17/2024 5:17 PM | 180 | 0.01 | 0.00 | 0.52 | 0.01 | - | 3 | 42 | 182.23% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DASH240524P00085000 | 5/1/2024 7:38 PM | 85 | 0.57 | 0.00 | 0.25 | 0.00 | 0.00% | 102 | 311 | 136.13% |
| DASH240524P00090000 | 5/17/2024 7:02 PM | 90 | 0.14 | 0.00 | 0.11 | 0.09 | 180.00% | 30 | 37 | 101.95% |
| DASH240524P00095000 | 5/15/2024 1:40 PM | 95 | 0.06 | 0.00 | 0.15 | 0.00 | 0.00% | 300 | 317 | 87.50% |
| DASH240524P00098000 | 5/10/2024 7:40 PM | 98 | 0.49 | 0.01 | 0.26 | 0.00 | 0.00% | - | 16 | 83.98% |
| DASH240524P00100000 | 5/17/2024 5:18 PM | 100 | 0.02 | 0.01 | 0.10 | -0.04 | -66.67% | 2 | 53 | 65.63% |
| DASH240524P00101000 | 5/16/2024 4:19 PM | 101 | 0.05 | 0.01 | 0.11 | 0.05 | - | - | 1 | 62.89% |
| DASH240524P00102000 | 5/10/2024 7:42 PM | 102 | 0.25 | 0.01 | 0.28 | 0.00 | 0.00% | 19 | 20 | 68.95% |
| DASH240524P00103000 | 5/16/2024 7:27 PM | 103 | 0.07 | 0.01 | 0.29 | 0.07 | - | - | 1 | 65.43% |
| DASH240524P00104000 | 5/17/2024 7:46 PM | 104 | 0.05 | 0.02 | 0.30 | 0.05 | - | 1 | 1 | 62.31% |
| DASH240524P00105000 | 5/17/2024 7:50 PM | 105 | 0.06 | 0.03 | 0.10 | -0.03 | -33.33% | 22 | 41 | 53.32% |
| DASH240524P00106000 | 5/16/2024 5:51 PM | 106 | 0.14 | 0.03 | 0.15 | 0.14 | -54.84% | 94 | 99 | 53.52% |
| DASH240524P00107000 | 5/17/2024 7:14 PM | 107 | 0.10 | 0.04 | 0.10 | -0.10 | -50.00% | 14 | 18 | 45.70% |
| DASH240524P00108000 | 5/17/2024 6:42 PM | 108 | 0.12 | 0.06 | 0.15 | 0.12 | - | 28 | 18 | 45.61% |
| DASH240524P00109000 | 5/17/2024 7:53 PM | 109 | 0.13 | 0.12 | 0.16 | -0.20 | -60.61% | 7 | 12 | 42.19% |
| DASH240524P00110000 | 5/17/2024 7:50 PM | 110 | 0.21 | 0.17 | 0.22 | -0.23 | -52.27% | 166 | 536 | 41.11% |
| DASH240524P00111000 | 5/17/2024 7:54 PM | 111 | 0.25 | 0.25 | 0.31 | -0.40 | -61.54% | 241 | 105 | 40.43% |
| DASH240524P00112000 | 5/17/2024 7:58 PM | 112 | 0.41 | 0.38 | 0.44 | -0.45 | -52.33% | 40 | 277 | 40.09% |
| DASH240524P00113000 | 5/17/2024 7:54 PM | 113 | 0.56 | 0.53 | 0.60 | -0.47 | -45.63% | 49 | 157 | 39.36% |
| DASH240524P00114000 | 5/17/2024 7:55 PM | 114 | 0.76 | 0.55 | 0.83 | -0.58 | -43.28% | 1,696 | 86 | 39.21% |
| DASH240524P00115000 | 5/17/2024 7:47 PM | 115 | 1.00 | 0.95 | 1.11 | -0.68 | -40.48% | 216 | 266 | 38.82% |
| DASH240524P00116000 | 5/17/2024 7:55 PM | 116 | 1.38 | 1.36 | 1.43 | -0.88 | -38.94% | 45 | 422 | 37.94% |
| DASH240524P00117000 | 5/17/2024 7:54 PM | 117 | 1.86 | 1.78 | 1.93 | -0.84 | -31.11% | 399 | 52 | 39.06% |
| DASH240524P00118000 | 5/17/2024 7:48 PM | 118 | 2.25 | 2.27 | 2.37 | -0.90 | -28.57% | 195 | 41 | 37.70% |
| DASH240524P00119000 | 5/17/2024 7:11 PM | 119 | 2.91 | 2.83 | 2.96 | -0.89 | -23.42% | 60 | 11 | 37.70% |
| DASH240524P00120000 | 5/17/2024 7:37 PM | 120 | 3.60 | 3.45 | 3.70 | -1.05 | -22.58% | 51 | 92 | 39.31% |
| DASH240524P00121000 | 5/15/2024 7:29 PM | 121 | 6.24 | 4.15 | 4.40 | 0.00 | 0.00% | 5 | 18 | 38.87% |
| DASH240524P00122000 | 5/14/2024 1:35 PM | 122 | 5.55 | 4.40 | 5.20 | 5.55 | - | - | 4 | 39.36% |
| DASH240524P00123000 | 5/14/2024 5:08 PM | 123 | 8.65 | 5.20 | 6.15 | 0.00 | 0.00% | 9 | 30 | 42.87% |
| DASH240524P00124000 | 4/19/2024 3:55 PM | 124 | 7.35 | 6.10 | 7.00 | 0.00 | 0.00% | 2 | 1 | 42.97% |
| DASH240524P00125000 | 5/15/2024 4:26 PM | 125 | 10.13 | 7.50 | 8.15 | 0.00 | 0.00% | 1 | 35 | 51.90% |
| DASH240524P00126000 | 5/8/2024 7:50 PM | 126 | 13.40 | 8.45 | 9.05 | 0.00 | 0.00% | 1 | 28 | 52.93% |
| DASH240524P00127000 | 5/9/2024 1:39 PM | 127 | 14.00 | 9.40 | 10.25 | 0.00 | 0.00% | 2 | 20 | 63.48% |
| DASH240524P00128000 | 5/8/2024 2:19 PM | 128 | 17.00 | 10.40 | 11.20 | 0.00 | 0.00% | 4 | 13 | 50.29% |
| DASH240524P00129000 | 5/3/2024 6:12 PM | 129 | 15.02 | 10.40 | 13.20 | 0.00 | 0.00% | 1 | 1 | 53.71% |
| DASH240524P00130000 | 5/2/2024 6:30 PM | 130 | 15.60 | 12.30 | 13.05 | 0.00 | 0.00% | 8 | 5 | 68.46% |
| DASH240524P00131000 | 5/1/2024 3:38 PM | 131 | 9.35 | 12.75 | 14.05 | 0.00 | 0.00% | - | 0 | 72.07% |
| DASH240524P00132000 | 5/8/2024 7:00 PM | 132 | 18.85 | 13.85 | 15.00 | 0.00 | 0.00% | 74 | 0 | 73.54% |
| DASH240524P00133000 | 5/15/2024 3:24 PM | 133 | 17.95 | 15.15 | 16.00 | 0.00 | 0.00% | 6 | 6 | 77.05% |
| DASH240524P00134000 | 4/8/2024 2:40 PM | 134 | 8.00 | 21.50 | 24.35 | 0.00 | 0.00% | 5 | 5 | 222.31% |
| DASH240524P00135000 | 4/19/2024 5:07 PM | 135 | 13.58 | 17.10 | 18.05 | 0.00 | 0.00% | 11 | 0 | 86.04% |
| DASH240524P00136000 | 5/13/2024 5:44 PM | 136 | 19.96 | 18.05 | 19.05 | 0.00 | 0.00% | 1 | 0 | 89.36% |
| DASH240524P00138000 | 4/26/2024 7:42 PM | 138 | 11.30 | 20.35 | 21.00 | 0.00 | 0.00% | 1 | 0 | 71.09% |
| DASH240524P00139000 | 4/26/2024 3:31 PM | 139 | 12.40 | 21.05 | 22.00 | 0.00 | 0.00% | 1 | 0 | 96.58% |
| DASH240524P00140000 | 5/10/2024 6:52 PM | 140 | 24.80 | 21.95 | 23.10 | 0.00 | 0.00% | 1 | 1 | 104.59% |
| DASH240524P00141000 | 4/17/2024 6:40 PM | 141 | 14.33 | 22.90 | 24.00 | 0.00 | 0.00% | 4 | 0 | 102.64% |
| DASH240524P00144000 | 5/2/2024 6:35 PM | 144 | 29.02 | 25.65 | 27.55 | 0.00 | 0.00% | - | 5 | 72.66% |
| DASH240524P00145000 | 4/8/2024 6:25 PM | 145 | 13.18 | 30.10 | 33.90 | 0.00 | 0.00% | - | 1 | 232.37% |
Related Tickers
SPOT Spotify Technology S.A.
302.82
+1.58%
PINS Pinterest, Inc.
42.78
+0.02%
SNAP Snap Inc.
16.05
+0.19%
Z Zillow Group, Inc.
44.10
-1.45%
TWLO Twilio Inc.
62.08
+0.88%
MTCH Match Group, Inc.
31.21
-0.48%
YELP Yelp Inc.
37.25
-1.92%
BIDU Baidu, Inc.
110.57
-1.79%
TME Tencent Music Entertainment Group
15.42
-0.45%
RDDT Reddit, Inc.
62.04
+10.04%