Singapore markets open in 8 hours 18 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,470.10 +0.80 (+0.01%) Dow
39,156.44 +44.28 (+0.11%) Nasdaq
17,769.46 +51.81 (+0.29%) Bitcoin USD
61,468.22 -85.22 (-0.14%) 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.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL241220C00090000 | 2024-06-13 3:45PM EDT | 90.00 | 111.40 | 118.60 | 122.60 | 0.00 | - | 1 | 13 | 85.03% |
| DUOL241220C00100000 | 2024-05-24 10:49AM EDT | 100.00 | 85.00 | 108.50 | 112.90 | 0.00 | - | 1 | 1 | 76.38% |
| DUOL241220C00105000 | 2024-03-11 9:39AM EDT | 105.00 | 125.10 | 116.70 | 121.40 | 0.00 | - | 1 | 1 | 129.13% |
| DUOL241220C00110000 | 2024-03-05 11:34AM EDT | 110.00 | 101.94 | 115.60 | 118.80 | 0.00 | - | 1 | 2 | 133.15% |
| DUOL241220C00125000 | 2024-03-26 12:44PM EDT | 125.00 | 113.45 | 97.30 | 101.10 | 0.00 | - | 1 | 1 | 104.93% |
| DUOL241220C00130000 | 2024-05-02 9:33AM EDT | 130.00 | 103.83 | 70.80 | 72.40 | 0.00 | - | 5 | 0 | 0.00% |
| DUOL241220C00135000 | 2024-06-14 10:00AM EDT | 135.00 | 75.00 | 80.00 | 82.90 | 0.00 | - | 1 | 6 | 71.09% |
| DUOL241220C00140000 | 2024-05-31 2:57PM EDT | 140.00 | 63.90 | 75.90 | 79.00 | 0.00 | - | 1 | 1 | 69.89% |
| DUOL241220C00145000 | 2024-06-14 9:55AM EDT | 145.00 | 68.57 | 71.80 | 75.10 | 0.00 | - | 2 | 3 | 68.51% |
| DUOL241220C00150000 | 2024-06-24 10:55AM EDT | 150.00 | 68.00 | 68.00 | 71.70 | 0.00 | - | 2 | 3 | 68.02% |
| DUOL241220C00155000 | 2024-05-28 12:22PM EDT | 155.00 | 57.80 | 65.10 | 67.90 | 0.00 | - | 5 | 5 | 67.90% |
| DUOL241220C00160000 | 2024-05-30 11:58AM EDT | 160.00 | 53.10 | 61.20 | 64.50 | 0.00 | - | 1 | 24 | 66.79% |
| DUOL241220C00165000 | 2024-06-12 3:18PM EDT | 165.00 | 55.60 | 58.20 | 61.30 | 0.00 | - | 5 | 26 | 66.74% |
| DUOL241220C00170000 | 2024-06-05 9:30AM EDT | 170.00 | 46.90 | 55.40 | 57.30 | 0.00 | - | 2 | 24 | 65.78% |
| DUOL241220C00175000 | 2024-06-26 11:52AM EDT | 175.00 | 53.68 | 52.40 | 53.90 | +7.18 | +15.44% | 3 | 16 | 65.05% |
| DUOL241220C00180000 | 2024-06-20 1:21PM EDT | 180.00 | 45.14 | 49.50 | 50.90 | 0.00 | - | 1 | 71 | 64.62% |
| DUOL241220C00185000 | 2024-06-05 10:33AM EDT | 185.00 | 41.00 | 45.90 | 48.40 | 0.00 | - | 5 | 20 | 63.79% |
| DUOL241220C00190000 | 2024-06-10 3:46PM EDT | 190.00 | 38.43 | 43.30 | 46.20 | 0.00 | - | 1 | 83 | 64.01% |
| DUOL241220C00195000 | 2024-06-17 1:16PM EDT | 195.00 | 44.20 | 41.10 | 43.40 | 0.00 | - | 1 | 20 | 63.82% |
| DUOL241220C00200000 | 2024-06-25 12:12PM EDT | 200.00 | 39.10 | 39.00 | 40.40 | +0.80 | +2.09% | 5 | 319 | 63.33% |
| DUOL241220C00210000 | 2024-06-21 3:53PM EDT | 210.00 | 35.83 | 34.10 | 35.70 | 0.00 | - | 2 | 174 | 62.36% |
| DUOL241220C00220000 | 2024-06-17 2:41PM EDT | 220.00 | 34.20 | 29.80 | 31.80 | 0.00 | - | 3 | 69 | 61.90% |
| DUOL241220C00230000 | 2024-06-25 12:03PM EDT | 230.00 | 26.70 | 26.50 | 27.70 | +1.50 | +5.95% | 2 | 164 | 61.46% |
| DUOL241220C00240000 | 2024-06-24 9:51AM EDT | 240.00 | 22.73 | 22.80 | 24.80 | 0.00 | - | 1 | 213 | 61.08% |
| DUOL241220C00250000 | 2024-06-24 11:32AM EDT | 250.00 | 20.80 | 20.00 | 21.30 | 0.00 | - | 10 | 343 | 60.36% |
| DUOL241220C00260000 | 2024-06-21 2:21PM EDT | 260.00 | 17.34 | 17.30 | 19.10 | 0.00 | - | 2 | 11 | 60.33% |
| DUOL241220C00270000 | 2024-05-28 9:42AM EDT | 270.00 | 10.70 | 15.00 | 16.80 | 0.00 | - | 1 | 166 | 60.05% |
| DUOL241220C00280000 | 2024-06-20 10:20AM EDT | 280.00 | 13.06 | 12.50 | 14.60 | 0.00 | - | 16 | 172 | 59.17% |
| DUOL241220C00290000 | 2024-05-09 11:09AM EDT | 290.00 | 12.40 | 7.70 | 8.20 | 0.00 | - | 2 | 9 | 50.58% |
| DUOL241220C00300000 | 2024-06-20 10:20AM EDT | 300.00 | 10.22 | 10.10 | 10.90 | 0.00 | - | 16 | 216 | 59.31% |
| DUOL241220C00310000 | 2024-05-09 11:45AM EDT | 310.00 | 10.36 | 5.70 | 6.30 | 0.00 | - | 3 | 12 | 51.38% |
| DUOL241220C00320000 | 2024-06-18 1:03PM EDT | 320.00 | 9.70 | 7.60 | 8.50 | 0.00 | - | 1 | 3 | 59.22% |
| DUOL241220C00330000 | 2024-06-26 9:53AM EDT | 330.00 | 7.06 | 6.60 | 7.40 | +1.61 | +29.54% | 11 | 14 | 59.06% |
| DUOL241220C00340000 | 2024-05-10 12:41PM EDT | 340.00 | 4.95 | 3.60 | 4.20 | 0.00 | - | 4 | 1 | 52.17% |
| DUOL241220C00350000 | 2024-06-26 9:53AM EDT | 350.00 | 5.43 | 5.00 | 5.70 | +0.23 | +4.42% | 11 | 27 | 58.97% |
| DUOL241220C00360000 | 2024-06-17 9:30AM EDT | 360.00 | 4.20 | 4.40 | 5.10 | 0.00 | - | 1 | 67 | 59.16% |
| DUOL241220C00370000 | 2024-06-21 2:30PM EDT | 370.00 | 4.50 | 3.80 | 4.30 | +0.50 | +12.50% | 1 | 14 | 58.75% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL241220P00090000 | 2024-06-21 2:31PM EDT | 90.00 | 0.90 | 0.50 | 1.25 | 0.00 | - | 2 | 30 | 66.36% |
| DUOL241220P00095000 | 2024-06-14 11:49AM EDT | 95.00 | 1.35 | 0.75 | 2.50 | 0.00 | - | 11 | 23 | 70.63% |
| DUOL241220P00100000 | 2024-06-05 11:04AM EDT | 100.00 | 1.00 | 1.10 | 2.95 | 0.00 | - | 1,531 | 1,511 | 69.89% |
| DUOL241220P00105000 | 2024-06-18 1:46PM EDT | 105.00 | 1.52 | 1.45 | 3.40 | 0.00 | - | 5 | 9 | 68.73% |
| DUOL241220P00110000 | 2024-06-13 9:40AM EDT | 110.00 | 2.45 | 2.00 | 3.80 | 0.00 | - | 20 | 110 | 67.72% |
| DUOL241220P00115000 | 2024-06-12 2:19PM EDT | 115.00 | 2.75 | 2.40 | 2.85 | 0.00 | - | 1 | 9 | 62.16% |
| DUOL241220P00120000 | 2024-06-17 1:24PM EDT | 120.00 | 3.20 | 2.90 | 3.50 | 0.00 | - | 1 | 22 | 61.60% |
| DUOL241220P00125000 | 2024-05-20 12:38PM EDT | 125.00 | 7.90 | 3.40 | 4.00 | 0.00 | - | 2 | 5 | 60.30% |
| DUOL241220P00130000 | 2024-06-18 2:21PM EDT | 130.00 | 4.30 | 4.20 | 4.70 | 0.00 | - | 4 | 298 | 59.86% |
| DUOL241220P00135000 | 2024-06-06 2:11PM EDT | 135.00 | 6.95 | 5.10 | 6.40 | 0.00 | - | 1 | 17 | 61.10% |
| DUOL241220P00140000 | 2024-06-24 11:30AM EDT | 140.00 | 6.40 | 6.00 | 6.80 | 0.00 | - | 1 | 31 | 59.50% |
| DUOL241220P00145000 | 2024-06-18 3:55PM EDT | 145.00 | 7.00 | 7.10 | 7.50 | 0.00 | - | 20 | 243 | 58.55% |
| DUOL241220P00150000 | 2024-06-07 3:12PM EDT | 150.00 | 11.30 | 8.20 | 9.00 | 0.00 | - | 3 | 224 | 58.50% |
| DUOL241220P00155000 | 2024-06-12 1:40PM EDT | 155.00 | 10.95 | 9.40 | 10.00 | 0.00 | - | 1 | 17 | 57.57% |
| DUOL241220P00160000 | 2024-06-14 10:45AM EDT | 160.00 | 13.09 | 10.90 | 11.50 | 0.00 | - | 1 | 25 | 57.41% |
| DUOL241220P00165000 | 2024-06-14 12:31PM EDT | 165.00 | 14.50 | 12.10 | 13.00 | 0.00 | - | 9 | 22 | 56.59% |
| DUOL241220P00170000 | 2024-05-28 3:43PM EDT | 170.00 | 18.30 | 14.10 | 14.70 | 0.00 | - | 8 | 30 | 56.66% |
| DUOL241220P00175000 | 2024-06-17 11:17AM EDT | 175.00 | 17.00 | 15.90 | 16.60 | 0.00 | - | 2 | 23 | 56.42% |
| DUOL241220P00180000 | 2024-06-24 11:51AM EDT | 180.00 | 19.00 | 17.90 | 18.80 | 0.00 | - | 5 | 80 | 56.42% |
| DUOL241220P00185000 | 2024-06-18 2:19PM EDT | 185.00 | 19.01 | 19.90 | 20.80 | 0.00 | - | 1 | 119 | 55.96% |
| DUOL241220P00190000 | 2024-06-05 9:45AM EDT | 190.00 | 27.30 | 21.90 | 22.90 | 0.00 | - | 2 | 28 | 55.37% |
| DUOL241220P00195000 | 2024-06-05 12:59PM EDT | 195.00 | 29.38 | 24.30 | 25.60 | 0.00 | - | 1 | 4 | 55.47% |
| DUOL241220P00200000 | 2024-06-18 10:48AM EDT | 200.00 | 26.26 | 26.70 | 27.50 | 0.00 | - | 4 | 39 | 54.62% |
| DUOL241220P00210000 | 2024-06-05 1:04PM EDT | 210.00 | 38.00 | 32.00 | 33.00 | 0.00 | - | 1 | 24 | 54.24% |
| DUOL241220P00220000 | 2024-06-05 11:17AM EDT | 220.00 | 43.50 | 37.70 | 38.60 | 0.00 | - | 10 | 22 | 53.46% |
| DUOL241220P00230000 | 2024-06-03 11:13AM EDT | 230.00 | 52.70 | 43.90 | 45.10 | 0.00 | - | 27 | 41 | 53.11% |
| DUOL241220P00240000 | 2024-06-20 9:53AM EDT | 240.00 | 51.27 | 50.20 | 51.50 | 0.00 | - | 1 | 2 | 52.01% |
| DUOL241220P00250000 | 2024-05-09 12:30PM EDT | 250.00 | 62.80 | 67.30 | 71.10 | 0.00 | - | 3 | 3 | 71.46% |
| DUOL241220P00260000 | 2024-05-02 12:11PM EDT | 260.00 | 58.88 | 74.90 | 76.80 | 0.00 | - | 2 | 81 | 70.04% |
| DUOL241220P00300000 | 2024-06-14 3:34PM EDT | 300.00 | 103.00 | 96.20 | 99.50 | 0.00 | - | - | 1 | 51.92% |
| DUOL241220P00310000 | 2024-03-07 10:56AM EDT | 310.00 | 105.70 | 103.20 | 107.00 | 0.00 | - | 10 | 10 | 47.97% |
| DUOL241220P00320000 | 2024-05-17 3:34PM EDT | 320.00 | 141.00 | 121.00 | 124.90 | 0.00 | - | 1 | 0 | 65.48% |
| DUOL241220P00350000 | 2024-03-06 10:31AM EDT | 350.00 | 139.07 | 138.60 | 141.80 | 0.00 | - | 3 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.