Options Chain for DOORDASH INC CL A (DASH) - $176.18 as of 11/20/2024 3:57:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 90.60 | 94.30 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 85.00 | 85.55 | 89.35 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 90.00 | 80.65 | 84.35 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 95.00 | 75.65 | 79.35 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 100.00 | 70.65 | 74.35 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 105.00 | 65.70 | 69.40 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 110.00 | 60.70 | 64.40 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 115.00 | 55.75 | 59.40 | 41.19 | 0.00 | 0.00% | 0 | 3 | 1.50 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:05 PM EST |
| 120.00 | 50.75 | 54.45 | 52.98 | 0.00 | 0.00% | 0 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 125.00 | 46.20 | 48.95 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 130.00 | 40.95 | 43.95 | 28.50 | 0.00 | 0.00% | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:05 PM EST |
| 135.00 | 36.00 | 38.75 | 21.35 | 0.00 | 0.00% | 0 | 2 | 0.87 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:05 PM EST |
| 138.00 | 33.10 | 36.15 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 139.00 | 32.15 | 35.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 140.00 | 31.10 | 34.15 | 25.20 | 0.00 | 0.00% | 0 | 1 | 0.84 | 1.00 | 0.00 | -0.01 | 10/31/2024 | 11/20/2024 4:00:05 PM EST |
| 141.00 | 30.20 | 32.45 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 142.00 | 29.25 | 32.20 | 26.85 | 0.00 | 0.00% | 0 | 1 | 0.80 | 1.00 | 0.00 | -0.02 | 11/6/2024 | 11/20/2024 4:00:05 PM EST |
| 143.00 | 28.10 | 30.65 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 11/20/2024 4:00:05 PM EST | |||
| 144.00 | 27.10 | 29.90 | 26.89 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.99 | 0.00 | -0.03 | 11/8/2024 | 11/20/2024 4:00:05 PM EST |
| 145.00 | 26.10 | 29.65 | 31.05 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.99 | 0.00 | -0.04 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
| 146.00 | 25.45 | 27.85 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.04 | 11/20/2024 4:00:05 PM EST | |||
| 147.00 | 24.20 | 26.60 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.04 | 11/20/2024 4:00:05 PM EST | |||
| 148.00 | 23.30 | 25.65 | % | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.04 | 11/20/2024 4:00:05 PM EST | |||
| 149.00 | 23.10 | 25.15 | % | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.06 | 11/20/2024 4:00:05 PM EST | |||
| 150.00 | 22.30 | 23.55 | 23.30 | 0.00 | 0.00% | 0 | 31 | 0.53 | 0.96 | 0.01 | -0.06 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 152.50 | 19.75 | 21.00 | 14.50 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.95 | 0.01 | -0.07 | 11/6/2024 | 11/20/2024 4:00:05 PM EST |
| 155.00 | 17.40 | 19.00 | 13.75 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.93 | 0.01 | -0.08 | 11/6/2024 | 11/20/2024 4:00:05 PM EST |
| 157.50 | 14.95 | 16.35 | 18.23 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.90 | 0.01 | -0.09 | 11/11/2024 | 11/20/2024 4:00:05 PM EST |
| 160.00 | 13.05 | 14.50 | 18.80 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.87 | 0.02 | -0.11 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 162.50 | 11.00 | 12.30 | 8.81 | -0.49 | -5.27% | 1 | 13 | 0.34 | 0.82 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 165.00 | 8.80 | 11.30 | 8.60 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.77 | 0.03 | -0.13 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 167.50 | 6.65 | 7.55 | 7.60 | -2.90 | -27.62% | 4 | 4 | 0.28 | 0.70 | 0.03 | -0.14 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 170.00 | 5.65 | 6.80 | 3.77 | -2.63 | -41.10% | 10 | 71 | 0.30 | 0.61 | 0.04 | -0.15 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 172.50 | 4.30 | 4.55 | 3.50 | -3.05 | -46.57% | 7 | 71 | 0.30 | 0.52 | 0.04 | -0.15 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 175.00 | 3.15 | 3.65 | 3.34 | -2.01 | -37.57% | 49 | 191 | 0.30 | 0.42 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 177.50 | 2.28 | 2.48 | 1.58 | -2.42 | -60.50% | 6 | 25 | 0.30 | 0.33 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 180.00 | 1.57 | 1.91 | 1.29 | -1.70 | -56.86% | 4 | 41 | 0.30 | 0.26 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 182.50 | 1.06 | 1.34 | 2.09 | 0.00 | 0.00% | 0 | 9 | 0.30 | 0.19 | 0.03 | -0.10 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 185.00 | 0.71 | 0.83 | 1.53 | 0.00 | 0.00% | 0 | 24 | 0.30 | 0.14 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 187.50 | 0.30 | 1.32 | 1.04 | 0.00 | 0.00% | 0 | 39 | 0.29 | 0.10 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 190.00 | 0.29 | 0.59 | 0.36 | -0.38 | -51.36% | 4 | 7 | 0.32 | 0.07 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 192.50 | 0.18 | 0.32 | 0.58 | 0.00 | 0.00% | 0 | 51 | 0.30 | 0.05 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 195.00 | 0.05 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.03 | 0.01 | -0.02 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 197.50 | 0.00 | 0.70 | % | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.01 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
| 205.00 | 0.00 | 1.32 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 210.00 | 0.00 | 2.14 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:05 PM EST |
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.20 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 138.00 | 0.00 | 0.75 | 0.78 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:05 PM EST |
| 139.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 9 | 0.71 | 0.00 | 0.00 | -0.01 | 11/7/2024 | 11/20/2024 4:00:05 PM EST |
| 140.00 | 0.00 | 0.75 | 0.61 | 0.00 | 0.00% | 0 | 51 | 0.70 | 0.00 | 0.00 | -0.01 | 11/7/2024 | 11/20/2024 4:00:05 PM EST |
| 141.00 | 0.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0 | 16 | 0.73 | 0.00 | 0.00 | -0.01 | 11/7/2024 | 11/20/2024 4:00:05 PM EST |
| 142.00 | 0.00 | 0.75 | 0.62 | 0.00 | 0.00% | 0 | 16 | 0.66 | 0.00 | 0.00 | -0.02 | 11/7/2024 | 11/20/2024 4:00:05 PM EST |
| 143.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 8 | 0.64 | -0.01 | 0.00 | -0.02 | 11/7/2024 | 11/20/2024 4:00:05 PM EST |
| 144.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 11 | 0.62 | -0.01 | 0.00 | -0.03 | 11/7/2024 | 11/20/2024 4:00:05 PM EST |
| 145.00 | 0.03 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 14 | 0.60 | -0.01 | 0.00 | -0.04 | 11/7/2024 | 11/20/2024 4:00:05 PM EST |
| 146.00 | 0.04 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 40 | 0.58 | -0.01 | 0.00 | -0.04 | 11/8/2024 | 11/20/2024 4:00:05 PM EST |
| 147.00 | 0.04 | 1.00 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.04 | 11/20/2024 4:00:05 PM EST | |||
| 148.00 | 0.05 | 0.62 | % | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.04 | 11/20/2024 4:00:05 PM EST | |||
| 149.00 | 0.01 | 0.57 | 0.68 | 0.00 | 0.00% | 0 | 109 | 0.38 | -0.03 | 0.00 | -0.06 | 11/6/2024 | 11/20/2024 4:00:05 PM EST |
| 150.00 | 0.01 | 0.50 | 0.21 | -0.08 | -27.59% | 7 | 22 | 0.36 | -0.04 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 152.50 | 0.20 | 0.56 | 0.43 | -0.87 | -66.93% | 17 | 3 | 0.38 | -0.05 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 155.00 | 0.33 | 0.50 | 0.61 | +0.04 | +7.02% | 6 | 6 | 0.36 | -0.07 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 157.50 | 0.49 | 0.60 | 2.50 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.10 | 0.01 | -0.09 | 11/6/2024 | 11/20/2024 4:00:05 PM EST |
| 160.00 | 0.44 | 0.85 | 0.45 | 0.00 | 0.00% | 0 | 27 | 0.31 | -0.13 | 0.02 | -0.11 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 162.50 | 1.04 | 1.21 | 1.97 | +1.35 | +217.75% | 3 | 34 | 0.32 | -0.18 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 165.00 | 0.95 | 1.71 | 1.60 | +0.82 | +105.13% | 73 | 35 | 0.31 | -0.23 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 167.50 | 2.19 | 2.46 | 3.12 | +1.91 | +157.86% | 3 | 196 | 0.31 | -0.30 | 0.03 | -0.14 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 170.00 | 3.10 | 3.45 | 3.22 | +1.47 | +84.00% | 28 | 59 | 0.31 | -0.39 | 0.04 | -0.15 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 172.50 | 4.20 | 4.55 | 5.75 | +3.16 | +122.01% | 7 | 54 | 0.31 | -0.48 | 0.04 | -0.15 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 175.00 | 5.50 | 5.85 | 8.00 | +4.50 | +128.58% | 13 | 112 | 0.30 | -0.58 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 177.50 | 6.20 | 7.55 | 4.95 | 0.00 | 0.00% | 0 | 59 | 0.27 | -0.67 | 0.04 | -0.13 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 180.00 | 8.70 | 9.40 | 6.50 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.74 | 0.03 | -0.11 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
| 182.50 | 10.15 | 11.40 | % | 0 | 0 | 0.26 | -0.81 | 0.03 | -0.10 | 11/20/2024 4:00:05 PM EST | |||
| 185.00 | 12.60 | 13.90 | 12.60 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.86 | 0.02 | -0.08 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 187.50 | 14.80 | 16.10 | % | 0 | 0 | 0.40 | -0.90 | 0.02 | -0.06 | 11/20/2024 4:00:05 PM EST | |||
| 190.00 | 17.10 | 19.15 | 16.00 | +1.80 | +12.68% | 2 | 2 | 0.50 | -0.93 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 192.50 | 19.35 | 21.05 | % | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.03 | 11/20/2024 4:00:05 PM EST | |||
| 195.00 | 22.05 | 23.60 | % | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.02 | 11/20/2024 4:00:05 PM EST | |||
| 197.50 | 23.45 | 27.05 | % | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 200.00 | 26.50 | 28.45 | 26.50 | +2.50 | +10.42% | 6 | 6 | 0.55 | -0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 205.00 | 30.90 | 34.65 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 210.00 | 35.90 | 39.55 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 215.00 | 41.00 | 44.60 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 220.00 | 45.95 | 49.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |