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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 85.85 | 89.60 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 90.00 | 80.85 | 84.65 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 95.00 | 75.90 | 79.60 | 75.10 | 0.00 | 0.00% | 0 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 100.00 | 71.20 | 74.70 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 105.00 | 66.25 | 69.75 | 67.29 | 0.00 | 0.00% | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:05 PM EST |
| 110.00 | 61.00 | 64.80 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 115.00 | 56.10 | 59.85 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 120.00 | 51.40 | 54.90 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 125.00 | 46.45 | 49.95 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 130.00 | 41.25 | 45.05 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.03 | 11/20/2024 4:00:05 PM EST | |||
| 135.00 | 36.65 | 40.10 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.03 | 11/20/2024 4:00:05 PM EST | |||
| 140.00 | 31.85 | 35.30 | % | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.04 | 11/20/2024 4:00:05 PM EST | |||
| 145.00 | 27.00 | 30.25 | % | 0 | 0 | 0.54 | 0.95 | 0.01 | -0.05 | 11/20/2024 4:00:05 PM EST | |||
| 150.00 | 22.30 | 24.90 | 23.30 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.91 | 0.01 | -0.07 | 11/11/2024 | 11/20/2024 4:00:05 PM EST |
| 152.50 | 20.50 | 22.25 | 19.25 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.89 | 0.01 | -0.07 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 155.00 | 18.20 | 20.95 | % | 0 | 0 | 0.44 | 0.86 | 0.01 | -0.08 | 11/20/2024 4:00:05 PM EST | |||
| 157.50 | 16.45 | 17.80 | % | 0 | 0 | 0.28 | 0.83 | 0.01 | -0.09 | 11/20/2024 4:00:05 PM EST | |||
| 160.00 | 14.15 | 15.80 | % | 0 | 0 | 0.29 | 0.79 | 0.02 | -0.09 | 11/20/2024 4:00:05 PM EST | |||
| 162.50 | 12.40 | 13.90 | % | 0 | 0 | 0.30 | 0.75 | 0.02 | -0.10 | 11/20/2024 4:00:05 PM EST | |||
| 165.00 | 10.85 | 11.70 | % | 0 | 0 | 0.29 | 0.70 | 0.02 | -0.10 | 11/20/2024 4:00:05 PM EST | |||
| 167.50 | 9.25 | 10.25 | % | 0 | 0 | 0.30 | 0.65 | 0.02 | -0.10 | 11/20/2024 4:00:05 PM EST | |||
| 170.00 | 7.85 | 8.45 | 7.50 | -1.30 | -14.78% | 2 | 4 | 0.29 | 0.60 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 172.50 | 6.35 | 7.10 | % | 0 | 0 | 0.29 | 0.54 | 0.02 | -0.10 | 11/20/2024 4:00:05 PM EST | |||
| 175.00 | 5.25 | 6.55 | 4.30 | -3.36 | -43.87% | 4 | 4 | 0.29 | 0.48 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 177.50 | 4.40 | 4.85 | 3.43 | -2.79 | -44.86% | 7 | 27 | 0.29 | 0.42 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 180.00 | 2.92 | 3.95 | 2.57 | -2.68 | -51.05% | 1 | 62 | 0.29 | 0.36 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 182.50 | 2.78 | 3.25 | 2.50 | 0.00 | 0.00% | 0 | 4 | 0.29 | 0.30 | 0.02 | -0.08 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 185.00 | 1.83 | 2.76 | 2.44 | 0.00 | 0.00% | 0 | 11 | 0.29 | 0.26 | 0.02 | -0.08 | 11/8/2024 | 11/20/2024 4:00:05 PM EST |
| 187.50 | 1.45 | 2.08 | % | 0 | 0 | 0.28 | 0.21 | 0.02 | -0.07 | 11/20/2024 4:00:05 PM EST | |||
| 190.00 | 1.21 | 1.67 | 1.01 | -0.51 | -33.56% | 6 | 5 | 0.30 | 0.17 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 192.50 | 0.77 | 1.55 | % | 0 | 0 | 0.27 | 0.15 | 0.01 | -0.06 | 11/20/2024 4:00:05 PM EST | |||
| 195.00 | 0.77 | 1.32 | 0.69 | +0.07 | +11.29% | 5 | 5 | 0.31 | 0.12 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 197.50 | 0.49 | 0.98 | % | 0 | 0 | 0.30 | 0.10 | 0.01 | -0.04 | 11/20/2024 4:00:05 PM EST | |||
| 200.00 | 0.43 | 0.93 | 0.38 | -0.54 | -58.70% | 1 | 305 | 0.30 | 0.08 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 205.00 | 0.19 | 0.74 | % | 0 | 0 | 0.32 | 0.05 | 0.01 | -0.03 | 11/20/2024 4:00:05 PM EST | |||
| 210.00 | 0.00 | 1.48 | % | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 215.00 | 0.00 | 0.73 | % | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 220.00 | 0.00 | 1.37 | % | 0 | 0 | 0.55 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.36 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 100.00 | 0.00 | 1.41 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 105.00 | 0.00 | 1.42 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 120.00 | 0.00 | 1.42 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 125.00 | 0.00 | 1.46 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 130.00 | 0.00 | 1.60 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.03 | 11/20/2024 4:00:05 PM EST | |||
| 135.00 | 0.00 | 0.95 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.03 | 11/20/2024 4:00:05 PM EST | |||
| 140.00 | 0.00 | 0.91 | 0.34 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.03 | 0.00 | -0.04 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 145.00 | 0.39 | 0.71 | 0.62 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.05 | 0.01 | -0.05 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 150.00 | 0.56 | 2.47 | 1.00 | +0.17 | +20.49% | 1 | 11 | 0.43 | -0.09 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 152.50 | 0.84 | 1.97 | 0.87 | 0.00 | 0.00% | 0 | 113 | 0.36 | -0.11 | 0.01 | -0.07 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
| 155.00 | 0.93 | 2.22 | 1.40 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.14 | 0.01 | -0.08 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 157.50 | 1.36 | 1.89 | 2.05 | 0.00 | 0.00% | 0 | 8 | 0.33 | -0.17 | 0.01 | -0.09 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 160.00 | 1.79 | 2.23 | 2.56 | +0.20 | +8.48% | 3 | 1 | 0.32 | -0.21 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 162.50 | 2.29 | 3.55 | 2.30 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.25 | 0.02 | -0.10 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 165.00 | 2.88 | 3.50 | 4.05 | +1.87 | +85.78% | 1 | 34 | 0.30 | -0.30 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 167.50 | 3.75 | 4.30 | 5.03 | -0.07 | -1.38% | 1 | 11 | 0.30 | -0.35 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 170.00 | 4.80 | 5.25 | 3.60 | 0.00 | 0.00% | 0 | 25 | 0.30 | -0.40 | 0.02 | -0.11 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 172.50 | 6.00 | 6.55 | 5.68 | 0.00 | 0.00% | 0 | 27 | 0.30 | -0.46 | 0.02 | -0.10 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 175.00 | 7.35 | 7.85 | % | 0 | 0 | 0.30 | -0.52 | 0.02 | -0.10 | 11/20/2024 4:00:05 PM EST | |||
| 177.50 | 8.65 | 9.45 | % | 0 | 0 | 0.30 | -0.58 | 0.02 | -0.10 | 11/20/2024 4:00:05 PM EST | |||
| 180.00 | 10.30 | 11.20 | % | 0 | 0 | 0.30 | -0.64 | 0.02 | -0.09 | 11/20/2024 4:00:05 PM EST | |||
| 182.50 | 12.05 | 12.95 | % | 0 | 0 | 0.30 | -0.70 | 0.02 | -0.08 | 11/20/2024 4:00:05 PM EST | |||
| 185.00 | 12.85 | 15.55 | % | 0 | 0 | 0.40 | -0.74 | 0.02 | -0.08 | 11/20/2024 4:00:05 PM EST | |||
| 187.50 | 15.85 | 17.20 | % | 0 | 0 | 0.37 | -0.79 | 0.02 | -0.07 | 11/20/2024 4:00:05 PM EST | |||
| 190.00 | 16.80 | 19.75 | % | 0 | 0 | 0.37 | -0.83 | 0.02 | -0.06 | 11/20/2024 4:00:05 PM EST | |||
| 192.50 | 20.25 | 22.20 | % | 0 | 0 | 0.41 | -0.85 | 0.01 | -0.06 | 11/20/2024 4:00:05 PM EST | |||
| 195.00 | 22.10 | 24.50 | % | 0 | 0 | 0.43 | -0.88 | 0.01 | -0.05 | 11/20/2024 4:00:05 PM EST | |||
| 197.50 | 24.35 | 26.10 | % | 0 | 0 | 0.39 | -0.90 | 0.01 | -0.04 | 11/20/2024 4:00:05 PM EST | |||
| 200.00 | 26.40 | 29.35 | % | 0 | 0 | 0.47 | -0.92 | 0.01 | -0.04 | 11/20/2024 4:00:05 PM EST | |||
| 205.00 | 31.70 | 34.15 | % | 0 | 0 | 0.53 | -0.95 | 0.01 | -0.03 | 11/20/2024 4:00:05 PM EST | |||
| 210.00 | 35.95 | 39.70 | 34.74 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 215.00 | 40.95 | 44.70 | % | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 220.00 | 45.90 | 49.35 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |