Singapore markets open in 8 hours 14 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,467.69 -1.61 (-0.03%) Dow
39,161.73 +49.57 (+0.13%) Nasdaq
17,755.38 +37.72 (+0.21%) Bitcoin USD
61,436.94 -101.43 (-0.16%) CMC Crypto 200
1,273.81 -9.97 (-0.78%)
Duolingo, Inc. (DUOL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL241115C00120000 | 2024-06-12 10:38AM EDT | 120.00 | 84.00 | 91.10 | 94.00 | 0.00 | - | 1 | 1 | 78.52% |
| DUOL241115C00130000 | 2024-05-28 12:58PM EDT | 130.00 | 72.50 | 82.10 | 85.20 | 0.00 | - | 5 | 5 | 74.21% |
| DUOL241115C00135000 | 2024-05-28 2:21PM EDT | 135.00 | 67.40 | 78.30 | 80.70 | 0.00 | - | 1 | 4 | 73.04% |
| DUOL241115C00140000 | 2024-05-29 12:19PM EDT | 140.00 | 64.00 | 74.10 | 77.40 | 0.00 | - | 1 | 7 | 73.02% |
| DUOL241115C00145000 | 2024-03-27 3:00PM EDT | 145.00 | 88.40 | 87.60 | 90.60 | 0.00 | - | 5 | 0 | 122.34% |
| DUOL241115C00150000 | 2024-05-31 10:14AM EDT | 150.00 | 55.00 | 66.80 | 69.50 | 0.00 | - | 3 | 3 | 71.53% |
| DUOL241115C00155000 | 2024-06-04 11:20AM EDT | 155.00 | 56.10 | 62.70 | 65.90 | 0.00 | - | 1 | 11 | 70.23% |
| DUOL241115C00160000 | 2024-05-09 9:38AM EDT | 160.00 | 53.65 | 44.60 | 47.60 | 0.00 | - | 1 | 1 | 19.24% |
| DUOL241115C00165000 | 2024-05-09 11:24AM EDT | 165.00 | 57.00 | 41.90 | 44.40 | 0.00 | - | 6 | 2 | 30.25% |
| DUOL241115C00170000 | 2024-05-10 2:40PM EDT | 170.00 | 42.25 | 39.30 | 41.60 | 0.00 | - | - | 2 | 35.24% |
| DUOL241115C00175000 | 2024-06-17 12:51PM EDT | 175.00 | 51.50 | 49.60 | 51.40 | 0.00 | - | 4 | 17 | 66.91% |
| DUOL241115C00180000 | 2024-05-24 2:46PM EDT | 180.00 | 29.70 | 46.30 | 48.60 | 0.00 | - | 1 | 3 | 66.40% |
| DUOL241115C00185000 | 2024-05-29 11:53AM EDT | 185.00 | 36.00 | 44.20 | 45.30 | 0.00 | - | 3 | 4 | 66.41% |
| DUOL241115C00190000 | 2024-06-18 1:16PM EDT | 190.00 | 46.00 | 41.00 | 42.90 | 0.00 | - | 1 | 20 | 65.92% |
| DUOL241115C00195000 | 2024-06-20 10:06AM EDT | 195.00 | 38.93 | 38.20 | 40.00 | 0.00 | - | 1 | 6 | 65.10% |
| DUOL241115C00200000 | 2024-06-21 3:42PM EDT | 200.00 | 36.70 | 35.90 | 37.50 | 0.00 | - | 1 | 26 | 64.97% |
| DUOL241115C00210000 | 2024-06-20 11:27AM EDT | 210.00 | 29.40 | 31.80 | 32.50 | 0.00 | - | 10 | 44 | 64.51% |
| DUOL241115C00220000 | 2024-06-20 10:39AM EDT | 220.00 | 26.20 | 27.70 | 28.50 | 0.00 | - | 1 | 6 | 64.14% |
| DUOL241115C00230000 | 2024-06-24 10:15AM EDT | 230.00 | 23.90 | 24.00 | 24.80 | 0.00 | - | 11 | 22 | 63.63% |
| DUOL241115C00240000 | 2024-06-21 3:06PM EDT | 240.00 | 20.20 | 20.80 | 21.80 | 0.00 | - | 20 | 178 | 63.52% |
| DUOL241115C00250000 | 2024-06-17 1:52PM EDT | 250.00 | 20.16 | 17.80 | 18.70 | 0.00 | - | 1 | 41 | 62.80% |
| DUOL241115C00260000 | 2024-06-05 9:30AM EDT | 260.00 | 12.35 | 15.40 | 16.30 | 0.00 | - | 1 | 240 | 62.70% |
| DUOL241115C00270000 | 2024-06-20 10:20AM EDT | 270.00 | 12.94 | 13.10 | 14.50 | 0.00 | - | 1 | 16 | 62.73% |
| DUOL241115C00280000 | 2024-06-17 2:05PM EDT | 280.00 | 13.35 | 11.10 | 12.40 | 0.00 | - | 1 | 219 | 62.18% |
| DUOL241115C00290000 | 2024-05-03 11:50AM EDT | 290.00 | 26.85 | 6.80 | 7.40 | 0.00 | - | 10 | 0 | 54.36% |
| DUOL241115C00300000 | 2024-05-07 3:41PM EDT | 300.00 | 26.75 | 6.30 | 6.70 | 0.00 | - | 2 | 13 | 55.92% |
| DUOL241115C00310000 | 2024-05-20 12:39PM EDT | 310.00 | 3.70 | 8.70 | 10.50 | 0.00 | - | - | 1 | 67.33% |
| DUOL241115C00320000 | 2024-06-21 3:02PM EDT | 320.00 | 6.20 | 6.20 | 7.90 | 0.00 | - | 2 | 89 | 63.43% |
| DUOL241115C00330000 | 2024-06-17 12:55PM EDT | 330.00 | 6.10 | 5.30 | 5.90 | 0.00 | - | 2 | 1 | 61.76% |
| DUOL241115C00340000 | 2024-06-20 1:50PM EDT | 340.00 | 4.30 | 4.50 | 5.20 | 0.00 | - | 1 | 2 | 61.80% |
| DUOL241115C00350000 | 2024-06-18 2:41PM EDT | 350.00 | 5.40 | 3.90 | 4.60 | 0.00 | - | 1 | 4 | 62.02% |
| DUOL241115C00370000 | 2024-06-24 3:20PM EDT | 370.00 | 3.00 | 2.90 | 3.40 | 0.00 | - | 1 | 8 | 61.88% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL241115P00090000 | 2024-06-24 3:19PM EDT | 90.00 | 0.65 | 0.30 | 1.00 | 0.00 | - | 3 | 9 | 70.22% |
| DUOL241115P00100000 | 2024-06-24 12:56PM EDT | 100.00 | 1.20 | 0.70 | 1.45 | 0.00 | - | 2 | 2 | 68.14% |
| DUOL241115P00105000 | 2024-05-09 11:41AM EDT | 105.00 | 1.78 | 1.40 | 3.60 | 0.00 | - | 21 | 21 | 77.14% |
| DUOL241115P00110000 | 2024-05-14 10:15AM EDT | 110.00 | 3.79 | 1.75 | 2.65 | 0.00 | - | 1 | 27 | 70.43% |
| DUOL241115P00115000 | 2024-05-06 12:43PM EDT | 115.00 | 2.10 | 2.50 | 2.95 | 0.00 | - | 1 | 1 | 69.90% |
| DUOL241115P00120000 | 2024-05-14 10:37AM EDT | 120.00 | 5.90 | 2.95 | 3.30 | 0.00 | - | 2 | 6 | 68.16% |
| DUOL241115P00125000 | 2024-05-29 9:37AM EDT | 125.00 | 4.80 | 2.85 | 3.40 | 0.00 | - | 1 | 7 | 64.03% |
| DUOL241115P00130000 | 2024-06-20 11:23AM EDT | 130.00 | 4.45 | 3.50 | 4.00 | 0.00 | - | 1 | 7 | 63.28% |
| DUOL241115P00135000 | 2024-06-14 9:47AM EDT | 135.00 | 5.20 | 4.20 | 4.80 | 0.00 | - | 1 | 4 | 62.73% |
| DUOL241115P00140000 | 2024-06-20 3:48PM EDT | 140.00 | 6.43 | 5.00 | 5.60 | 0.00 | - | 1 | 25 | 61.99% |
| DUOL241115P00145000 | 2024-06-17 10:32AM EDT | 145.00 | 6.70 | 5.90 | 6.60 | 0.00 | - | 2 | 4 | 61.45% |
| DUOL241115P00150000 | 2024-06-20 1:32PM EDT | 150.00 | 9.00 | 7.00 | 7.70 | 0.00 | - | 12 | 50 | 61.06% |
| DUOL241115P00155000 | 2024-06-20 1:02PM EDT | 155.00 | 10.00 | 8.20 | 9.00 | 0.00 | - | 4 | 80 | 60.77% |
| DUOL241115P00160000 | 2024-06-25 9:41AM EDT | 160.00 | 10.02 | 9.50 | 10.40 | +0.15 | +1.52% | 203 | 213 | 60.39% |
| DUOL241115P00165000 | 2024-06-03 3:55PM EDT | 165.00 | 13.52 | 11.00 | 11.60 | 0.00 | - | 1 | 4 | 59.68% |
| DUOL241115P00170000 | 2024-06-20 12:00PM EDT | 170.00 | 15.06 | 12.50 | 13.30 | 0.00 | - | 1 | 110 | 59.31% |
| DUOL241115P00175000 | 2024-06-11 9:30AM EDT | 175.00 | 17.39 | 14.10 | 15.00 | 0.00 | - | 1 | 20 | 58.74% |
| DUOL241115P00180000 | 2024-06-26 12:22PM EDT | 180.00 | 16.29 | 16.10 | 16.70 | -0.81 | -4.74% | 5 | 210 | 58.34% |
| DUOL241115P00185000 | 2024-05-13 10:46AM EDT | 185.00 | 27.10 | 20.20 | 20.80 | 0.00 | - | 2 | 324 | 62.56% |
| DUOL241115P00190000 | 2024-06-20 12:33PM EDT | 190.00 | 24.00 | 20.20 | 21.00 | 0.00 | - | 1 | 28 | 57.76% |
| DUOL241115P00195000 | 2024-06-05 9:39AM EDT | 195.00 | 28.60 | 22.40 | 23.30 | 0.00 | - | 1 | 39 | 57.36% |
| DUOL241115P00200000 | 2024-06-20 10:22AM EDT | 200.00 | 26.21 | 24.90 | 25.60 | -1.79 | -6.39% | 1 | 6 | 56.99% |
| DUOL241115P00210000 | 2024-06-18 12:22PM EDT | 210.00 | 29.10 | 30.20 | 30.90 | 0.00 | - | 10 | 20 | 56.46% |
| DUOL241115P00220000 | 2024-05-30 11:59AM EDT | 220.00 | 43.90 | 35.90 | 36.70 | 0.00 | - | 13 | 19 | 55.80% |
| DUOL241115P00230000 | 2024-04-15 10:05AM EDT | 230.00 | 46.90 | 60.40 | 62.20 | 0.00 | - | - | 0 | 91.43% |
| DUOL241115P00240000 | 2024-06-20 10:05AM EDT | 240.00 | 51.02 | 48.00 | 50.90 | 0.00 | - | 3 | 1 | 54.91% |
| DUOL241115P00260000 | 2024-05-21 9:49AM EDT | 260.00 | 82.00 | 69.20 | 71.20 | 0.00 | - | 1 | 2 | 66.48% |
| DUOL241115P00340000 | 2024-04-29 3:54PM EDT | 340.00 | 117.60 | 141.60 | 146.50 | 0.00 | - | - | 0 | 80.98% |
© 2024 Yahoo. All rights reserved.