Options Chain for DUOLINGO INC CL A COM (DUOL) - $486.42 as of 5/5/2025 2:58:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 328.40 | 332.80 | 277.50 | 0.00 | 0.00% | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 170.00 | 323.30 | 327.40 | 272.50 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 175.00 | 318.30 | 322.40 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 180.00 | 313.00 | 317.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 185.00 | 308.00 | 312.80 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 190.00 | 303.10 | 307.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 195.00 | 298.50 | 303.00 | 257.10 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 200.00 | 293.10 | 297.60 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 210.00 | 283.60 | 287.70 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 220.00 | 273.50 | 277.90 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 230.00 | 263.60 | 268.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 240.00 | 253.80 | 258.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.04 | 5/5/2025 4:00:00 PM EST | |||
| 250.00 | 244.10 | 248.30 | 194.00 | 0.00 | 0.00% | 0 | 2 | 1.12 | 1.00 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 260.00 | 234.50 | 238.30 | 193.20 | 0.00 | 0.00% | 0 | 2 | 1.08 | 1.00 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 270.00 | 224.50 | 228.50 | 110.69 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.99 | 0.00 | -0.05 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 280.00 | 214.50 | 218.70 | 197.20 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.99 | 0.00 | -0.09 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 290.00 | 205.00 | 209.10 | % | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.10 | 5/5/2025 4:00:00 PM EST | |||
| 300.00 | 195.20 | 199.40 | 110.98 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.98 | 0.00 | -0.11 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 310.00 | 185.30 | 189.70 | 91.33 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.98 | 0.00 | -0.12 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 320.00 | 175.70 | 180.10 | 137.10 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.97 | 0.00 | -0.14 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 330.00 | 166.10 | 170.50 | 76.43 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.96 | 0.00 | -0.16 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 340.00 | 156.60 | 161.00 | 121.60 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.95 | 0.00 | -0.18 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 350.00 | 148.10 | 151.50 | 138.30 | 0.00 | 0.00% | 0 | 20 | 0.66 | 0.94 | 0.00 | -0.20 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 360.00 | 138.30 | 142.30 | 133.36 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.93 | 0.00 | -0.22 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 370.00 | 129.20 | 133.20 | 131.23 | +6.98 | +5.62% | 3 | 17 | 0.64 | 0.91 | 0.00 | -0.25 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 380.00 | 120.70 | 124.30 | 111.60 | 0.00 | 0.00% | 0 | 12 | 0.64 | 0.90 | 0.00 | -0.27 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 390.00 | 111.80 | 115.50 | 96.20 | 0.00 | 0.00% | 0 | 8 | 0.64 | 0.88 | 0.00 | -0.30 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 400.00 | 103.40 | 107.00 | 104.80 | +16.75 | +19.03% | 1 | 178 | 0.62 | 0.86 | 0.00 | -0.33 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 410.00 | 94.90 | 98.70 | 81.00 | 0.00 | 0.00% | 0 | 38 | 0.61 | 0.83 | 0.00 | -0.35 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 420.00 | 86.90 | 90.70 | 89.95 | +59.00 | +190.63% | 1 | 21 | 0.61 | 0.81 | 0.00 | -0.37 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 430.00 | 78.50 | 83.00 | 64.90 | 0.00 | 0.00% | 0 | 9 | 0.59 | 0.78 | 0.00 | -0.40 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 440.00 | 71.50 | 75.00 | 77.88 | +20.75 | +36.33% | 1 | 144 | 0.58 | 0.75 | 0.00 | -0.41 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 450.00 | 64.70 | 67.90 | 67.82 | +14.31 | +26.75% | 27 | 28 | 0.58 | 0.72 | 0.00 | -0.43 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 460.00 | 57.80 | 61.60 | 60.74 | +10.04 | +19.81% | 8 | 141 | 0.57 | 0.68 | 0.00 | -0.44 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 470.00 | 51.60 | 55.70 | 53.48 | +10.88 | +25.54% | 10 | 45 | 0.57 | 0.65 | 0.00 | -0.45 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 480.00 | 45.30 | 49.20 | 48.17 | +7.44 | +18.27% | 23 | 22 | 0.55 | 0.61 | 0.00 | -0.45 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 490.00 | 40.00 | 42.70 | 43.14 | +7.51 | +21.08% | 14 | 30 | 0.54 | 0.57 | 0.00 | -0.45 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 500.00 | 34.90 | 37.60 | 39.00 | +8.00 | +25.81% | 66 | 56 | 0.54 | 0.53 | 0.00 | -0.45 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 520.00 | 27.00 | 28.70 | 27.75 | +4.50 | +19.36% | 129 | 15 | 0.53 | 0.44 | 0.00 | -0.43 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 540.00 | 19.90 | 21.40 | 22.30 | +6.98 | +45.57% | 17 | 12 | 0.53 | 0.36 | 0.00 | -0.39 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 560.00 | 14.50 | 15.80 | 15.20 | +4.42 | +41.01% | 54 | 55 | 0.52 | 0.28 | 0.00 | -0.35 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 580.00 | 10.30 | 11.40 | 10.81 | +2.81 | +35.13% | 33 | 49 | 0.52 | 0.22 | 0.00 | -0.30 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 600.00 | 5.80 | 9.50 | 8.00 | % | 12 | 0 | 0.51 | 0.16 | 0.00 | -0.25 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 620.00 | 3.40 | 7.30 | 6.20 | % | 4 | 0 | 0.51 | 0.12 | 0.00 | -0.20 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 640.00 | 1.90 | 5.40 | % | 0 | 0 | 0.51 | 0.08 | 0.00 | -0.16 | 5/5/2025 4:00:00 PM EST | |||
| 660.00 | 1.70 | 4.50 | 3.13 | % | 18 | 0 | 0.53 | 0.06 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 680.00 | 0.45 | 3.00 | 2.15 | % | 10 | 0 | 0.57 | 0.04 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 700.00 | 0.05 | 3.80 | 2.05 | % | 5 | 0 | 0.48 | 0.03 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.05 | 2.30 | 0.05 | -0.35 | -87.50% | 1 | 24 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 2.30 | 0.05 | -0.55 | -91.67% | 1 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 2.65 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.35 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.70 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.50 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.65 | 3.64 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 2.40 | 4.56 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 1.80 | 0.86 | 0.00 | 0.00% | 0 | 5 | 1.29 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 2.50 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 230.00 | 0.00 | 2.35 | 3.45 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.00 | 0.00 | -0.03 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 2.00 | 0.55 | 0.00 | 0.00% | 0 | 10 | 1.14 | 0.00 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 1.65 | 0.70 | +0.10 | +16.67% | 13 | 38 | 1.04 | 0.00 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 2.00 | 1.19 | -2.31 | -66.00% | 10 | 15 | 1.01 | 0.00 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 2.10 | 0.79 | +0.53 | +203.85% | 1 | 4 | 0.98 | -0.01 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 280.00 | 0.05 | 2.35 | 1.23 | 0.00 | 0.00% | 0 | 4 | 0.77 | -0.01 | 0.00 | -0.09 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 2.65 | 1.50 | 0.00 | 0.00% | 0 | 7 | 0.74 | -0.02 | 0.00 | -0.10 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 300.00 | 1.15 | 1.50 | 1.46 | -0.24 | -14.12% | 35 | 95 | 0.77 | -0.02 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 310.00 | 1.00 | 3.10 | 2.00 | 0.00 | 0.00% | 0 | 5 | 0.78 | -0.02 | 0.00 | -0.12 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 320.00 | 1.40 | 3.10 | 2.15 | -0.08 | -3.59% | 33 | 13 | 0.76 | -0.03 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 330.00 | 1.80 | 3.50 | 2.50 | -0.27 | -9.75% | 36 | 11 | 0.74 | -0.04 | 0.00 | -0.16 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 340.00 | 2.10 | 4.00 | 3.10 | -0.45 | -12.68% | 1 | 56 | 0.71 | -0.05 | 0.00 | -0.18 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 350.00 | 2.60 | 3.80 | 3.32 | -0.25 | -7.01% | 15 | 373 | 0.68 | -0.06 | 0.00 | -0.20 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 360.00 | 3.20 | 5.90 | 4.40 | -0.05 | -1.13% | 13 | 32 | 0.69 | -0.07 | 0.00 | -0.22 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 370.00 | 3.80 | 7.00 | 4.50 | -1.00 | -18.19% | 1 | 17 | 0.68 | -0.09 | 0.00 | -0.25 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 380.00 | 4.80 | 8.00 | 5.80 | -0.75 | -11.45% | 11 | 78 | 0.66 | -0.10 | 0.00 | -0.27 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 390.00 | 6.60 | 9.00 | 6.60 | -0.90 | -12.00% | 1 | 18 | 0.66 | -0.12 | 0.00 | -0.30 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 400.00 | 7.20 | 9.10 | 8.83 | -0.23 | -2.54% | 39 | 145 | 0.63 | -0.14 | 0.00 | -0.33 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 410.00 | 9.10 | 11.10 | 9.48 | -0.98 | -9.37% | 5 | 13 | 0.61 | -0.17 | 0.00 | -0.35 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 420.00 | 10.20 | 13.80 | 11.83 | -2.17 | -15.50% | 4 | 22 | 0.60 | -0.19 | 0.00 | -0.37 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 430.00 | 12.50 | 16.00 | 13.62 | -2.39 | -14.93% | 35 | 369 | 0.60 | -0.22 | 0.00 | -0.40 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 440.00 | 15.00 | 16.80 | 16.05 | -1.55 | -8.81% | 16 | 15 | 0.57 | -0.25 | 0.00 | -0.41 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 450.00 | 17.90 | 19.70 | 18.25 | -1.75 | -8.75% | 16 | 39 | 0.56 | -0.28 | 0.00 | -0.43 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 460.00 | 21.70 | 22.90 | 23.60 | -0.26 | -1.09% | 119 | 52 | 0.56 | -0.32 | 0.00 | -0.44 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 470.00 | 24.80 | 26.60 | 26.90 | -1.10 | -3.93% | 27 | 31 | 0.55 | -0.35 | 0.00 | -0.45 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 480.00 | 28.80 | 30.60 | 30.30 | -2.78 | -8.41% | 73 | 14 | 0.55 | -0.39 | 0.00 | -0.45 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 490.00 | 32.70 | 35.10 | 35.50 | -5.80 | -14.05% | 30 | 5 | 0.53 | -0.43 | 0.00 | -0.45 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 500.00 | 37.80 | 40.00 | 40.40 | -7.20 | -15.13% | 39 | 25 | 0.53 | -0.47 | 0.00 | -0.45 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 520.00 | 49.00 | 51.10 | 50.60 | -9.90 | -16.37% | 8 | 2 | 0.52 | -0.56 | 0.00 | -0.43 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 540.00 | 61.50 | 65.20 | 59.70 | % | 14 | 0 | 0.51 | -0.64 | 0.00 | -0.39 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 560.00 | 76.00 | 79.60 | % | 0 | 0 | 0.51 | -0.72 | 0.00 | -0.35 | 5/5/2025 4:00:00 PM EST | |||
| 580.00 | 92.10 | 96.00 | % | 0 | 0 | 0.50 | -0.78 | 0.00 | -0.30 | 5/5/2025 4:00:00 PM EST | |||
| 600.00 | 109.10 | 112.90 | % | 0 | 0 | 0.49 | -0.84 | 0.00 | -0.25 | 5/5/2025 4:00:00 PM EST | |||
| 620.00 | 127.00 | 130.60 | % | 0 | 0 | 0.48 | -0.88 | 0.00 | -0.20 | 5/5/2025 4:00:00 PM EST | |||
| 640.00 | 145.50 | 149.50 | % | 0 | 0 | 0.47 | -0.92 | 0.00 | -0.16 | 5/5/2025 4:00:00 PM EST | |||
| 660.00 | 164.40 | 168.50 | % | 0 | 0 | 0.59 | -0.94 | 0.00 | -0.12 | 5/5/2025 4:00:00 PM EST | |||
| 680.00 | 183.80 | 188.30 | % | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.09 | 5/5/2025 4:00:00 PM EST | |||
| 700.00 | 203.40 | 207.60 | % | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.07 | 5/5/2025 4:00:00 PM EST |