Options Chain for DOORDASH INC CL A (DASH) - $152.89 as of 10/22/2024 2:07:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 77.65 | 80.20 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:04 PM EST | |||
| 80.00 | 72.80 | 75.15 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:04 PM EST | |||
| 85.00 | 67.85 | 69.80 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:04 PM EST | |||
| 90.00 | 62.55 | 65.20 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:04 PM EST | |||
| 95.00 | 58.20 | 60.60 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:04 PM EST | |||
| 100.00 | 52.90 | 55.30 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.02 | 10/22/2024 12:59:04 PM EST | |||
| 105.00 | 47.90 | 50.50 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.03 | 10/22/2024 12:59:04 PM EST | |||
| 110.00 | 43.15 | 45.20 | % | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.04 | 10/22/2024 12:59:04 PM EST | |||
| 115.00 | 38.95 | 40.10 | % | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.04 | 10/22/2024 12:59:04 PM EST | |||
| 120.00 | 34.50 | 35.30 | % | 0 | 0 | 0.62 | 0.95 | 0.00 | -0.05 | 10/22/2024 12:59:04 PM EST | |||
| 125.00 | 29.75 | 30.55 | % | 0 | 0 | 0.50 | 0.91 | 0.01 | -0.07 | 10/22/2024 12:59:04 PM EST | |||
| 130.00 | 25.55 | 26.05 | 23.31 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.87 | 0.01 | -0.08 | 10/17/2024 | 10/22/2024 12:59:04 PM EST |
| 131.00 | 24.55 | 25.25 | % | 0 | 0 | 0.49 | 0.86 | 0.01 | -0.09 | 10/22/2024 12:59:04 PM EST | |||
| 132.00 | 23.65 | 24.50 | % | 0 | 0 | 0.50 | 0.85 | 0.01 | -0.09 | 10/22/2024 12:59:04 PM EST | |||
| 133.00 | 22.85 | 23.90 | % | 0 | 0 | 0.50 | 0.84 | 0.01 | -0.09 | 10/22/2024 12:59:04 PM EST | |||
| 134.00 | 22.05 | 22.60 | % | 0 | 0 | 0.50 | 0.83 | 0.01 | -0.10 | 10/22/2024 12:59:04 PM EST | |||
| 135.00 | 21.45 | 21.80 | % | 0 | 0 | 0.47 | 0.82 | 0.01 | -0.10 | 10/22/2024 12:59:04 PM EST | |||
| 136.00 | 20.50 | 21.00 | 18.30 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.81 | 0.01 | -0.10 | 10/15/2024 | 10/22/2024 12:59:04 PM EST |
| 137.00 | 19.75 | 20.35 | 17.60 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.80 | 0.01 | -0.10 | 10/15/2024 | 10/22/2024 12:59:04 PM EST |
| 138.00 | 18.95 | 19.60 | % | 0 | 0 | 0.48 | 0.78 | 0.01 | -0.11 | 10/22/2024 12:59:04 PM EST | |||
| 139.00 | 18.15 | 19.00 | % | 0 | 0 | 0.47 | 0.77 | 0.01 | -0.11 | 10/22/2024 12:59:04 PM EST | |||
| 140.00 | 17.30 | 18.25 | % | 0 | 0 | 0.47 | 0.76 | 0.01 | -0.11 | 10/22/2024 12:59:04 PM EST | |||
| 141.00 | 16.75 | 17.40 | % | 0 | 0 | 0.48 | 0.74 | 0.01 | -0.11 | 10/22/2024 12:59:04 PM EST | |||
| 142.00 | 16.00 | 16.75 | % | 0 | 0 | 0.46 | 0.73 | 0.01 | -0.12 | 10/22/2024 12:59:04 PM EST | |||
| 143.00 | 15.20 | 15.90 | % | 0 | 0 | 0.47 | 0.71 | 0.01 | -0.12 | 10/22/2024 12:59:04 PM EST | |||
| 144.00 | 14.65 | 15.25 | 12.85 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.70 | 0.01 | -0.12 | 10/14/2024 | 10/22/2024 12:59:04 PM EST |
| 145.00 | 14.05 | 14.60 | 12.90 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.68 | 0.02 | -0.12 | 10/17/2024 | 10/22/2024 12:59:04 PM EST |
| 146.00 | 13.45 | 14.05 | % | 0 | 0 | 0.47 | 0.67 | 0.02 | -0.12 | 10/22/2024 12:59:04 PM EST | |||
| 147.00 | 12.85 | 13.10 | % | 0 | 0 | 0.47 | 0.65 | 0.02 | -0.12 | 10/22/2024 12:59:04 PM EST | |||
| 148.00 | 12.25 | 13.20 | 10.10 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.63 | 0.02 | -0.13 | 10/14/2024 | 10/22/2024 12:59:04 PM EST |
| 149.00 | 11.65 | 11.90 | 12.28 | +1.83 | +17.52% | 2 | 2 | 0.46 | 0.62 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 150.00 | 11.05 | 11.30 | 11.50 | +0.52 | +4.74% | 1 | 26 | 0.46 | 0.60 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 152.50 | 9.65 | 9.95 | % | 0 | 0 | 0.46 | 0.56 | 0.02 | -0.13 | 10/22/2024 12:59:04 PM EST | |||
| 155.00 | 8.40 | 8.75 | 8.57 | +1.29 | +17.72% | 2 | 11 | 0.46 | 0.51 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 157.50 | 7.30 | 7.60 | % | 0 | 0 | 0.45 | 0.47 | 0.02 | -0.13 | 10/22/2024 12:59:04 PM EST | |||
| 160.00 | 6.30 | 6.55 | 6.75 | % | 2 | 0 | 0.45 | 0.43 | 0.02 | -0.12 | 10/22/2024 | 10/22/2024 12:59:04 PM EST | |
| 162.50 | 5.30 | 5.70 | 5.56 | +0.46 | +9.02% | 1 | 7 | 0.45 | 0.38 | 0.02 | -0.12 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 165.00 | 4.60 | 5.15 | % | 0 | 0 | 0.45 | 0.34 | 0.02 | -0.11 | 10/22/2024 12:59:04 PM EST | |||
| 167.50 | 3.85 | 4.25 | 3.45 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.31 | 0.02 | -0.11 | 10/11/2024 | 10/22/2024 12:59:04 PM EST |
| 170.00 | 3.30 | 3.65 | 2.90 | 0.00 | 0.00% | 0 | 10 | 0.45 | 0.27 | 0.02 | -0.10 | 10/14/2024 | 10/22/2024 12:59:04 PM EST |
| 172.50 | 2.76 | 3.10 | % | 0 | 0 | 0.45 | 0.24 | 0.01 | -0.09 | 10/22/2024 12:59:04 PM EST | |||
| 175.00 | 2.24 | 2.63 | 1.92 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.21 | 0.01 | -0.09 | 10/14/2024 | 10/22/2024 12:59:04 PM EST |
| 180.00 | 1.52 | 1.91 | % | 0 | 0 | 0.44 | 0.16 | 0.01 | -0.07 | 10/22/2024 12:59:04 PM EST | |||
| 185.00 | 1.01 | 1.33 | % | 0 | 0 | 0.45 | 0.11 | 0.01 | -0.06 | 10/22/2024 12:59:04 PM EST | |||
| 190.00 | 0.70 | 1.00 | 0.81 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.08 | 0.01 | -0.05 | 10/18/2024 | 10/22/2024 12:59:04 PM EST |
| 195.00 | 0.43 | 0.69 | % | 0 | 0 | 0.44 | 0.06 | 0.01 | -0.04 | 10/22/2024 12:59:04 PM EST | |||
| 200.00 | 0.14 | 0.56 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.04 | 0.00 | -0.03 | 10/21/2024 | 10/22/2024 12:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:04 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:04 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:04 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:04 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:04 PM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.02 | 10/22/2024 12:59:04 PM EST | |||
| 105.00 | 0.02 | 0.52 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.03 | 10/22/2024 12:59:04 PM EST | |||
| 110.00 | 0.09 | 0.59 | % | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.04 | 10/22/2024 12:59:04 PM EST | |||
| 115.00 | 0.25 | 0.75 | % | 0 | 0 | 0.54 | -0.04 | 0.00 | -0.04 | 10/22/2024 12:59:04 PM EST | |||
| 120.00 | 0.64 | 0.85 | 0.83 | 0.00 | 0.00% | 0 | 8 | 0.61 | -0.05 | 0.00 | -0.05 | 10/21/2024 | 10/22/2024 12:59:04 PM EST |
| 125.00 | 1.07 | 1.25 | 1.11 | -0.14 | -11.20% | 232 | 28 | 0.52 | -0.09 | 0.01 | -0.07 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 130.00 | 1.60 | 1.81 | 1.86 | 0.00 | 0.00% | 0 | 39 | 0.48 | -0.13 | 0.01 | -0.08 | 10/21/2024 | 10/22/2024 12:59:04 PM EST |
| 131.00 | 1.45 | 1.94 | 2.02 | 0.00 | 0.00% | 0 | 16 | 0.50 | -0.14 | 0.01 | -0.09 | 10/21/2024 | 10/22/2024 12:59:04 PM EST |
| 132.00 | 1.87 | 2.17 | % | 0 | 0 | 0.49 | -0.15 | 0.01 | -0.09 | 10/22/2024 12:59:04 PM EST | |||
| 133.00 | 2.03 | 2.31 | % | 0 | 0 | 0.49 | -0.16 | 0.01 | -0.09 | 10/22/2024 12:59:04 PM EST | |||
| 134.00 | 1.96 | 2.41 | % | 0 | 0 | 0.42 | -0.17 | 0.01 | -0.10 | 10/22/2024 12:59:04 PM EST | |||
| 135.00 | 2.39 | 2.64 | 2.50 | -0.43 | -14.68% | 6 | 7 | 0.49 | -0.18 | 0.01 | -0.10 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 136.00 | 2.49 | 2.82 | 3.61 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.19 | 0.01 | -0.10 | 10/14/2024 | 10/22/2024 12:59:04 PM EST |
| 137.00 | 2.63 | 3.10 | % | 0 | 0 | 0.48 | -0.20 | 0.01 | -0.10 | 10/22/2024 12:59:04 PM EST | |||
| 138.00 | 2.93 | 3.40 | % | 0 | 0 | 0.48 | -0.22 | 0.01 | -0.11 | 10/22/2024 12:59:04 PM EST | |||
| 139.00 | 3.15 | 3.60 | % | 0 | 0 | 0.48 | -0.23 | 0.01 | -0.11 | 10/22/2024 12:59:04 PM EST | |||
| 140.00 | 3.30 | 3.75 | 6.05 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.24 | 0.01 | -0.11 | 10/15/2024 | 10/22/2024 12:59:04 PM EST |
| 141.00 | 3.65 | 4.10 | 6.45 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.26 | 0.01 | -0.11 | 10/15/2024 | 10/22/2024 12:59:04 PM EST |
| 142.00 | 4.00 | 4.30 | % | 0 | 0 | 0.47 | -0.27 | 0.01 | -0.12 | 10/22/2024 12:59:04 PM EST | |||
| 143.00 | 4.30 | 4.60 | % | 0 | 0 | 0.47 | -0.29 | 0.01 | -0.12 | 10/22/2024 12:59:04 PM EST | |||
| 144.00 | 4.55 | 4.95 | % | 0 | 0 | 0.46 | -0.30 | 0.01 | -0.12 | 10/22/2024 12:59:04 PM EST | |||
| 145.00 | 4.90 | 5.35 | 6.08 | 0.00 | 0.00% | 0 | 6 | 0.47 | -0.32 | 0.02 | -0.12 | 10/17/2024 | 10/22/2024 12:59:04 PM EST |
| 146.00 | 5.35 | 5.60 | % | 0 | 0 | 0.46 | -0.33 | 0.02 | -0.12 | 10/22/2024 12:59:04 PM EST | |||
| 147.00 | 5.75 | 6.00 | 5.55 | -0.97 | -14.88% | 1 | 1 | 0.47 | -0.35 | 0.02 | -0.12 | 10/22/2024 | 10/22/2024 12:59:04 PM EST |
| 148.00 | 6.15 | 6.35 | 6.90 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.37 | 0.02 | -0.13 | 10/18/2024 | 10/22/2024 12:59:04 PM EST |
| 149.00 | 6.55 | 6.85 | 7.40 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.38 | 0.02 | -0.13 | 10/18/2024 | 10/22/2024 12:59:04 PM EST |
| 150.00 | 6.95 | 7.20 | % | 0 | 0 | 0.46 | -0.40 | 0.02 | -0.13 | 10/22/2024 12:59:04 PM EST | |||
| 152.50 | 8.05 | 8.30 | 9.04 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.44 | 0.02 | -0.13 | 10/18/2024 | 10/22/2024 12:59:04 PM EST |
| 155.00 | 9.15 | 9.55 | % | 0 | 0 | 0.45 | -0.49 | 0.02 | -0.13 | 10/22/2024 12:59:04 PM EST | |||
| 157.50 | 10.25 | 10.95 | % | 0 | 0 | 0.45 | -0.53 | 0.02 | -0.13 | 10/22/2024 12:59:04 PM EST | |||
| 160.00 | 12.05 | 12.45 | % | 0 | 0 | 0.45 | -0.57 | 0.02 | -0.12 | 10/22/2024 12:59:04 PM EST | |||
| 162.50 | 13.55 | 14.10 | 16.57 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.62 | 0.02 | -0.12 | 10/11/2024 | 10/22/2024 12:59:04 PM EST |
| 165.00 | 15.05 | 15.85 | 18.49 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.66 | 0.02 | -0.11 | 10/11/2024 | 10/22/2024 12:59:04 PM EST |
| 167.50 | 17.15 | 17.95 | 20.23 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.69 | 0.02 | -0.11 | 10/11/2024 | 10/22/2024 12:59:04 PM EST |
| 170.00 | 18.70 | 19.75 | 22.32 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.73 | 0.02 | -0.10 | 10/11/2024 | 10/22/2024 12:59:04 PM EST |
| 172.50 | 21.05 | 21.80 | % | 0 | 0 | 0.46 | -0.76 | 0.01 | -0.09 | 10/22/2024 12:59:04 PM EST | |||
| 175.00 | 22.85 | 23.90 | % | 0 | 0 | 0.45 | -0.79 | 0.01 | -0.09 | 10/22/2024 12:59:04 PM EST | |||
| 180.00 | 27.10 | 28.30 | % | 0 | 0 | 0.42 | -0.84 | 0.01 | -0.07 | 10/22/2024 12:59:04 PM EST | |||
| 185.00 | 31.70 | 32.85 | % | 0 | 0 | 0.44 | -0.89 | 0.01 | -0.06 | 10/22/2024 12:59:04 PM EST | |||
| 190.00 | 35.75 | 37.50 | % | 0 | 0 | 0.55 | -0.92 | 0.01 | -0.05 | 10/22/2024 12:59:04 PM EST | |||
| 195.00 | 40.65 | 43.05 | % | 0 | 0 | 0.62 | -0.94 | 0.01 | -0.04 | 10/22/2024 12:59:04 PM EST | |||
| 200.00 | 45.35 | 47.95 | % | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.03 | 10/22/2024 12:59:04 PM EST |