Singapore markets open in 8 hours 19 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,470.83 +1.53 (+0.03%) Dow
39,166.37 +54.21 (+0.14%) Nasdaq
17,769.87 +52.22 (+0.29%) Bitcoin USD
61,486.53 -0.65 (-0.00%) CMC Crypto 200
1,273.16 -10.63 (-0.83%)
Duolingo, Inc. (DUOL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL240816C00090000 | 2024-05-16 1:24PM EDT | 90.00 | 87.88 | 107.90 | 112.50 | 0.00 | - | 1 | 1 | 0.00% |
| DUOL240816C00110000 | 2024-02-29 10:30AM EDT | 110.00 | 129.30 | 111.90 | 115.90 | 0.00 | - | 1 | 3 | 225.71% |
| DUOL240816C00120000 | 2024-02-29 10:30AM EDT | 120.00 | 120.30 | 102.50 | 106.30 | 0.00 | - | - | 1 | 205.97% |
| DUOL240816C00125000 | 2024-06-03 10:46AM EDT | 125.00 | 69.90 | 82.80 | 85.70 | 0.00 | - | 1 | 2 | 88.43% |
| DUOL240816C00130000 | 2024-05-28 2:21PM EDT | 130.00 | 65.60 | 77.40 | 80.50 | 0.00 | - | 1 | 2 | 78.69% |
| DUOL240816C00135000 | 2024-06-17 10:01AM EDT | 135.00 | 71.70 | 73.30 | 75.90 | 0.00 | - | 2 | 1 | 81.13% |
| DUOL240816C00140000 | 2024-02-21 2:06PM EDT | 140.00 | 49.30 | 96.50 | 100.30 | 0.00 | - | 1 | 0 | 233.09% |
| DUOL240816C00145000 | 2024-05-24 11:18AM EDT | 145.00 | 41.05 | 62.60 | 66.20 | 0.00 | - | 1 | 1 | 68.14% |
| DUOL240816C00150000 | 2024-05-22 12:46PM EDT | 150.00 | 34.90 | 58.70 | 61.60 | 0.00 | - | 1 | 1 | 69.62% |
| DUOL240816C00155000 | 2024-06-14 3:04PM EDT | 155.00 | 50.10 | 54.80 | 57.50 | 0.00 | - | 1 | 22 | 71.40% |
| DUOL240816C00160000 | 2024-06-18 1:56PM EDT | 160.00 | 57.82 | 50.40 | 52.80 | 0.00 | - | 1 | 10 | 68.52% |
| DUOL240816C00165000 | 2024-05-31 12:36PM EDT | 165.00 | 32.20 | 46.50 | 48.60 | 0.00 | - | 1 | 11 | 68.09% |
| DUOL240816C00170000 | 2024-06-25 9:40AM EDT | 170.00 | 44.20 | 43.00 | 44.80 | +2.40 | +5.74% | 2 | 106 | 68.84% |
| DUOL240816C00175000 | 2024-06-25 12:16PM EDT | 175.00 | 38.70 | 38.90 | 40.80 | +3.35 | +9.48% | 1 | 45 | 66.88% |
| DUOL240816C00180000 | 2024-06-21 2:48PM EDT | 180.00 | 33.60 | 35.90 | 38.40 | 0.00 | - | 1 | 60 | 69.92% |
| DUOL240816C00185000 | 2024-06-21 11:22AM EDT | 185.00 | 28.40 | 31.80 | 34.10 | 0.00 | - | 1 | 85 | 66.14% |
| DUOL240816C00190000 | 2024-06-21 12:37PM EDT | 190.00 | 27.55 | 29.30 | 31.90 | 0.00 | - | 2 | 61 | 68.70% |
| DUOL240816C00195000 | 2024-06-26 11:46AM EDT | 195.00 | 27.35 | 26.40 | 27.30 | +1.35 | +5.19% | 5 | 89 | 65.53% |
| DUOL240816C00200000 | 2024-06-25 3:50PM EDT | 200.00 | 22.70 | 23.80 | 24.50 | -1.55 | -6.39% | 14 | 183 | 65.41% |
| DUOL240816C00210000 | 2024-06-24 10:19AM EDT | 210.00 | 18.20 | 19.10 | 19.60 | 0.00 | - | 3 | 295 | 65.17% |
| DUOL240816C00220000 | 2024-06-26 12:08PM EDT | 220.00 | 15.30 | 15.00 | 15.50 | +0.06 | +0.39% | 2 | 127 | 64.75% |
| DUOL240816C00230000 | 2024-06-24 9:34AM EDT | 230.00 | 12.40 | 11.60 | 12.20 | 0.00 | - | 4 | 383 | 64.50% |
| DUOL240816C00240000 | 2024-06-25 2:04PM EDT | 240.00 | 8.64 | 9.00 | 9.60 | -0.11 | -1.26% | 2 | 336 | 64.69% |
| DUOL240816C00250000 | 2024-06-24 3:40PM EDT | 250.00 | 7.50 | 7.00 | 7.40 | +0.80 | +11.94% | 2 | 505 | 64.81% |
| DUOL240816C00260000 | 2024-06-25 11:27AM EDT | 260.00 | 5.40 | 5.30 | 5.70 | +0.20 | +3.85% | 13 | 169 | 64.76% |
| DUOL240816C00270000 | 2024-06-24 1:34PM EDT | 270.00 | 3.80 | 4.00 | 4.40 | 0.00 | - | 7 | 270 | 64.87% |
| DUOL240816C00280000 | 2024-06-20 10:20AM EDT | 280.00 | 3.23 | 3.00 | 3.40 | 0.00 | - | 2 | 155 | 65.03% |
| DUOL240816C00290000 | 2024-06-17 12:52PM EDT | 290.00 | 3.15 | 2.30 | 2.60 | 0.00 | - | 1 | 201 | 65.33% |
| DUOL240816C00300000 | 2024-06-17 3:20PM EDT | 300.00 | 2.95 | 1.75 | 2.15 | 0.00 | - | 23 | 183 | 66.24% |
| DUOL240816C00310000 | 2024-06-18 12:16PM EDT | 310.00 | 2.25 | 1.35 | 1.65 | 0.00 | - | 1 | 24 | 66.58% |
| DUOL240816C00320000 | 2024-06-21 3:53PM EDT | 320.00 | 1.25 | 1.00 | 1.30 | 0.00 | - | 1 | 167 | 66.85% |
| DUOL240816C00330000 | 2024-06-07 10:38AM EDT | 330.00 | 0.65 | 0.45 | 1.15 | 0.00 | - | 3 | 54 | 65.99% |
| DUOL240816C00340000 | 2024-06-18 11:05AM EDT | 340.00 | 1.05 | 0.25 | 1.00 | 0.00 | - | 7 | 26 | 66.55% |
| DUOL240816C00350000 | 2024-06-04 9:30AM EDT | 350.00 | 1.05 | 0.15 | 0.85 | 0.00 | - | 1 | 47 | 67.29% |
| DUOL240816C00360000 | 2024-06-12 12:26PM EDT | 360.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 2 | 95 | 67.97% |
| DUOL240816C00370000 | 2024-06-25 9:47AM EDT | 370.00 | 0.35 | 0.05 | 0.75 | +0.11 | +45.83% | 21 | 28 | 70.70% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL240816P00090000 | 2024-05-22 3:03PM EDT | 90.00 | 0.33 | 0.00 | 1.35 | 0.00 | - | 1 | 16 | 117.29% |
| DUOL240816P00095000 | 2024-02-23 12:37PM EDT | 95.00 | 2.24 | 0.20 | 0.90 | 0.00 | - | 2 | 8 | 106.69% |
| DUOL240816P00100000 | 2024-06-11 3:21PM EDT | 100.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 5 | 135 | 95.41% |
| DUOL240816P00105000 | 2024-06-25 9:46AM EDT | 105.00 | 0.25 | 0.05 | 2.30 | 0.00 | - | 1 | 3 | 108.40% |
| DUOL240816P00110000 | 2024-06-25 9:45AM EDT | 110.00 | 0.30 | 0.05 | 0.75 | -0.06 | -16.67% | 9 | 24 | 84.08% |
| DUOL240816P00115000 | 2024-05-29 3:22PM EDT | 115.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 12 | 78.81% |
| DUOL240816P00120000 | 2024-06-03 1:18PM EDT | 120.00 | 0.80 | 0.10 | 0.85 | 0.00 | - | 10 | 23 | 75.88% |
| DUOL240816P00125000 | 2024-06-17 1:41PM EDT | 125.00 | 0.66 | 0.25 | 0.95 | 0.00 | - | 1 | 10 | 73.83% |
| DUOL240816P00130000 | 2024-06-20 11:54AM EDT | 130.00 | 1.10 | 0.45 | 1.15 | 0.00 | - | 1 | 28 | 72.66% |
| DUOL240816P00135000 | 2024-06-20 2:52PM EDT | 135.00 | 1.05 | 0.70 | 1.40 | -0.30 | -22.22% | 2 | 38 | 71.51% |
| DUOL240816P00140000 | 2024-06-21 9:30AM EDT | 140.00 | 2.00 | 1.20 | 1.35 | 0.00 | - | 1 | 199 | 69.34% |
| DUOL240816P00145000 | 2024-06-20 3:15PM EDT | 145.00 | 2.42 | 1.55 | 1.75 | 0.00 | - | 1 | 35 | 68.31% |
| DUOL240816P00150000 | 2024-06-24 2:42PM EDT | 150.00 | 2.25 | 2.00 | 2.20 | 0.00 | - | 5 | 212 | 67.24% |
| DUOL240816P00155000 | 2024-06-25 1:37PM EDT | 155.00 | 2.87 | 2.50 | 2.80 | -0.99 | -25.65% | 204 | 498 | 66.22% |
| DUOL240816P00160000 | 2024-06-26 10:32AM EDT | 160.00 | 3.43 | 3.20 | 3.50 | -0.27 | -7.30% | 1 | 138 | 65.49% |
| DUOL240816P00165000 | 2024-06-24 9:43AM EDT | 165.00 | 5.20 | 4.10 | 4.40 | 0.00 | - | 2 | 546 | 65.16% |
| DUOL240816P00170000 | 2024-06-26 9:30AM EDT | 170.00 | 5.70 | 5.00 | 5.40 | -1.70 | -22.97% | 10 | 415 | 64.26% |
| DUOL240816P00175000 | 2024-06-26 10:32AM EDT | 175.00 | 6.44 | 6.20 | 6.40 | -0.41 | -5.99% | 1 | 128 | 63.38% |
| DUOL240816P00180000 | 2024-06-26 11:51AM EDT | 180.00 | 7.60 | 7.50 | 8.00 | -0.65 | -7.88% | 10 | 238 | 63.27% |
| DUOL240816P00185000 | 2024-06-26 11:51AM EDT | 185.00 | 9.10 | 9.10 | 9.40 | -2.70 | -22.88% | 14 | 160 | 62.57% |
| DUOL240816P00190000 | 2024-06-24 9:43AM EDT | 190.00 | 13.00 | 10.80 | 11.10 | 0.00 | - | 4 | 193 | 61.93% |
| DUOL240816P00195000 | 2024-06-21 3:41PM EDT | 195.00 | 12.89 | 12.80 | 13.20 | -1.41 | -9.86% | 2 | 301 | 61.81% |
| DUOL240816P00200000 | 2024-06-26 11:16AM EDT | 200.00 | 15.18 | 15.00 | 15.40 | -4.32 | -22.15% | 1 | 278 | 61.48% |
| DUOL240816P00210000 | 2024-06-26 12:15PM EDT | 210.00 | 20.40 | 20.00 | 20.40 | -1.40 | -6.42% | 23 | 193 | 60.74% |
| DUOL240816P00220000 | 2024-06-24 11:34AM EDT | 220.00 | 26.50 | 25.80 | 26.50 | 0.00 | - | 11 | 314 | 60.46% |
| DUOL240816P00230000 | 2024-06-18 2:54PM EDT | 230.00 | 29.70 | 32.30 | 33.30 | 0.00 | - | 11 | 26 | 60.02% |
| DUOL240816P00240000 | 2024-05-09 9:30AM EDT | 240.00 | 51.85 | 53.40 | 55.40 | 0.00 | - | 1 | 16 | 107.75% |
| DUOL240816P00250000 | 2024-05-31 11:01AM EDT | 250.00 | 65.00 | 47.00 | 49.10 | 0.00 | - | 1 | 13 | 59.27% |
| DUOL240816P00260000 | 2024-06-11 1:33PM EDT | 260.00 | 68.20 | 55.50 | 57.30 | 0.00 | - | 1 | 170 | 58.67% |
| DUOL240816P00270000 | 2024-03-20 3:42PM EDT | 270.00 | 53.80 | 74.80 | 77.30 | 0.00 | - | - | 10 | 103.77% |
| DUOL240816P00280000 | 2024-04-16 3:49PM EDT | 280.00 | 84.20 | 99.20 | 103.50 | 0.00 | - | 1 | 0 | 162.29% |
| DUOL240816P00300000 | 2023-11-17 10:30AM EDT | 300.00 | 99.30 | 80.50 | 83.40 | 0.00 | - | 1 | 1 | 0.00% |
| DUOL240816P00310000 | 2023-11-17 10:30AM EDT | 310.00 | 107.70 | 88.10 | 91.40 | 0.00 | - | 1 | 1 | 0.00% |
| DUOL240816P00320000 | 2024-02-29 10:30AM EDT | 320.00 | 91.60 | 102.40 | 105.30 | 0.00 | - | 1 | 0 | 0.00% |
| DUOL240816P00330000 | 2024-02-29 10:30AM EDT | 330.00 | 99.80 | 111.70 | 114.30 | 0.00 | - | - | 0 | 0.00% |
| DUOL240816P00340000 | 2024-02-29 10:30AM EDT | 340.00 | 111.10 | 120.20 | 123.50 | 0.00 | - | - | 1 | 0.00% |
| DUOL240816P00350000 | 2024-02-29 10:30AM EDT | 350.00 | 117.00 | 129.50 | 132.80 | 0.00 | - | - | 0 | 0.00% |
| DUOL240816P00360000 | 2024-01-19 10:30AM EDT | 360.00 | 171.60 | 172.60 | 177.40 | 0.00 | - | 1 | 0 | 185.40% |
© 2024 Yahoo. All rights reserved.