Options Chain for DUOLINGO INC CL A COM (DUOL) - $478.73 as of 6/19/2025 7:19:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 311.80 | 314.90 | 277.50 | 0.00 | 0.00% | 0 | 1 | 7.65 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:28:58 PM EST |
| 170.00 | 306.80 | 309.90 | 369.50 | 0.00 | 0.00% | 0 | 1 | 7.45 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:28:58 PM EST |
| 175.00 | 301.80 | 304.80 | 351.48 | 0.00 | 0.00% | 0 | 1 | 7.03 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:58 PM EST |
| 180.00 | 296.70 | 299.90 | 346.51 | 0.00 | 0.00% | 0 | 4 | 7.07 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:58 PM EST |
| 185.00 | 291.70 | 294.90 | 298.60 | 0.00 | 0.00% | 0 | 1 | 6.96 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:58 PM EST |
| 190.00 | 286.70 | 289.90 | % | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 195.00 | 281.70 | 285.40 | 285.40 | -51.87 | -15.38% | 4 | 5 | 6.60 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 200.00 | 276.70 | 279.90 | % | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 210.00 | 266.70 | 269.90 | 315.50 | 0.00 | 0.00% | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:58 PM EST |
| 220.00 | 256.80 | 259.90 | 258.73 | -46.77 | -15.31% | 2 | 2 | 5.80 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 230.00 | 246.70 | 249.90 | 295.50 | 0.00 | 0.00% | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:58 PM EST |
| 240.00 | 236.80 | 240.80 | 285.50 | 0.00 | 0.00% | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:58 PM EST |
| 250.00 | 226.80 | 229.90 | 275.50 | 0.00 | 0.00% | 0 | 1 | 4.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:58 PM EST |
| 260.00 | 216.90 | 219.90 | 280.00 | 0.00 | 0.00% | 0 | 2 | 4.54 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:28:58 PM EST |
| 270.00 | 206.90 | 209.90 | 270.00 | 0.00 | 0.00% | 0 | 2 | 4.39 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:28:58 PM EST |
| 280.00 | 196.80 | 199.90 | 260.40 | 0.00 | 0.00% | 0 | 8 | 4.19 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:58 PM EST |
| 290.00 | 186.80 | 189.90 | 250.40 | 0.00 | 0.00% | 0 | 1 | 3.87 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:58 PM EST |
| 300.00 | 176.80 | 179.90 | 219.42 | 0.00 | 0.00% | 0 | 3 | 3.73 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:28:58 PM EST |
| 310.00 | 166.80 | 169.90 | 175.50 | 0.00 | 0.00% | 0 | 3 | 3.50 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:58 PM EST |
| 320.00 | 156.80 | 159.90 | 206.00 | 0.00 | 0.00% | 0 | 3 | 3.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:58 PM EST |
| 330.00 | 146.80 | 149.90 | 148.07 | 0.00 | 0.00% | 0 | 2 | 3.07 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:58 PM EST |
| 340.00 | 137.00 | 139.90 | 178.74 | 0.00 | 0.00% | 0 | 3 | 2.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:58 PM EST |
| 350.00 | 126.60 | 130.00 | 177.20 | 0.00 | 0.00% | 0 | 17 | 2.73 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:58 PM EST |
| 360.00 | 116.80 | 120.00 | 116.95 | 0.00 | 0.00% | 0 | 3 | 2.47 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:58 PM EST |
| 370.00 | 106.80 | 110.00 | 106.70 | -10.80 | -9.20% | 1 | 15 | 2.22 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 380.00 | 96.80 | 100.00 | 157.84 | 0.00 | 0.00% | 0 | 9 | 2.06 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:28:58 PM EST |
| 390.00 | 86.80 | 90.00 | 87.15 | 0.00 | 0.00% | 0 | 5 | 1.90 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:58 PM EST |
| 400.00 | 76.80 | 80.10 | 72.16 | 0.00 | 0.00% | 0 | 130 | 1.76 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 410.00 | 66.90 | 70.10 | 66.33 | 0.00 | 0.00% | 0 | 63 | 1.49 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 420.00 | 56.90 | 60.00 | 66.00 | 0.00 | 0.00% | 0 | 29 | 1.35 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:58 PM EST |
| 430.00 | 46.70 | 49.90 | 43.30 | 0.00 | 0.00% | 0 | 10 | 1.19 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:58 PM EST |
| 440.00 | 37.50 | 40.90 | 62.90 | 0.00 | 0.00% | 0 | 151 | 0.87 | 0.97 | 0.00 | -0.22 | 6/9/2025 | 6/18/2025 3:28:58 PM EST |
| 450.00 | 27.60 | 30.00 | 24.01 | 0.00 | 0.00% | 0 | 40 | 0.86 | 0.93 | 0.01 | -0.49 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 460.00 | 18.10 | 20.90 | 18.87 | 0.00 | 0.00% | 0 | 171 | 0.72 | 0.85 | 0.01 | -0.83 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 470.00 | 10.50 | 13.00 | 12.70 | +0.97 | +8.27% | 1 | 60 | 0.46 | 0.69 | 0.02 | -1.27 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 480.00 | 4.80 | 7.30 | 5.80 | -1.20 | -17.15% | 16 | 101 | 0.46 | 0.45 | 0.03 | -1.53 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 490.00 | 0.05 | 4.10 | 2.45 | -1.35 | -35.53% | 18 | 95 | 0.47 | 0.24 | 0.02 | -1.40 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 500.00 | 0.00 | 2.35 | 1.00 | -0.30 | -23.08% | 64 | 230 | 0.49 | 0.12 | 0.01 | -1.04 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 520.00 | 0.35 | 0.40 | 0.30 | -0.07 | -18.92% | 65 | 298 | 0.63 | 0.02 | 0.00 | -0.22 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 540.00 | 0.00 | 1.40 | 0.16 | -0.48 | -75.00% | 107 | 221 | 0.74 | 0.00 | 0.00 | -0.02 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 560.00 | 0.00 | 0.05 | 0.18 | 0.00 | 0.00% | 0 | 228 | 0.81 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 580.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 187 | 1.10 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:58 PM EST |
| 600.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 1 | 191 | 1.12 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 620.00 | 0.00 | 0.10 | 0.05 | -0.15 | -75.00% | 1 | 107 | 1.36 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 640.00 | 0.00 | 2.35 | 0.18 | 0.00 | 0.00% | 0 | 46 | 2.17 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:58 PM EST |
| 660.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 57 | 1.54 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:58 PM EST |
| 680.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 43 | 1.67 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:58 PM EST |
| 700.00 | 0.00 | 0.05 | 0.01 | -0.03 | -75.00% | 5 | 79 | 1.79 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 2.40 | 0.01 | 0.00 | 0.00% | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:58 PM EST |
| 170.00 | 0.00 | 2.40 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:58 PM EST |
| 175.00 | 0.00 | 2.40 | 0.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:58 PM EST |
| 180.00 | 0.00 | 2.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 185.00 | 0.00 | 2.50 | 0.49 | 0.00 | 0.00% | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 190.00 | 0.00 | 2.35 | 0.52 | +0.01 | +1.97% | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 195.00 | 0.00 | 2.50 | 3.64 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/18/2025 3:28:58 PM EST |
| 200.00 | 0.00 | 2.50 | 0.51 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:58 PM EST |
| 210.00 | 0.00 | 2.35 | 0.54 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:58 PM EST |
| 220.00 | 0.00 | 2.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 230.00 | 0.00 | 2.35 | 3.45 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/18/2025 3:28:58 PM EST |
| 240.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:58 PM EST |
| 250.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 260.00 | 0.00 | 2.35 | 0.13 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:58 PM EST |
| 270.00 | 0.00 | 2.40 | 0.16 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:58 PM EST |
| 280.00 | 0.00 | 2.35 | 1.23 | 0.00 | 0.00% | 0 | 4 | 3.93 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:28:58 PM EST |
| 290.00 | 0.00 | 2.35 | 0.62 | 0.00 | 0.00% | 0 | 4 | 3.71 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:58 PM EST |
| 300.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 164 | 2.28 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:58 PM EST |
| 310.00 | 0.00 | 2.35 | 0.05 | 0.00 | 0.00% | 0 | 4 | 3.28 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:58 PM EST |
| 320.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 19 | 1.98 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:58 PM EST |
| 330.00 | 0.00 | 0.15 | 0.41 | 0.00 | 0.00% | 0 | 13 | 2.08 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:58 PM EST |
| 340.00 | 0.00 | 2.35 | 0.10 | 0.00 | 0.00% | 0 | 106 | 2.68 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:58 PM EST |
| 350.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 472 | 1.58 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 360.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 37 | 2.13 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:58 PM EST |
| 370.00 | 0.00 | 1.50 | 0.63 | 0.00 | 0.00% | 0 | 28 | 2.12 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:58 PM EST |
| 380.00 | 0.00 | 0.80 | 0.01 | -0.04 | -80.00% | 1 | 83 | 1.41 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 390.00 | 0.00 | 0.20 | 0.07 | +0.01 | +16.67% | 96 | 50 | 1.28 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 400.00 | 0.00 | 0.05 | 0.04 | -0.12 | -75.00% | 12 | 580 | 0.96 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 410.00 | 0.00 | 0.50 | 0.58 | 0.00 | 0.00% | 0 | 33 | 1.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:58 PM EST |
| 420.00 | 0.00 | 0.05 | 0.15 | -0.19 | -55.89% | 20 | 229 | 1.01 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 430.00 | 0.00 | 0.40 | 0.05 | -0.65 | -92.86% | 31 | 598 | 0.83 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 440.00 | 0.05 | 1.00 | 0.15 | -0.55 | -78.58% | 16 | 142 | 0.58 | -0.03 | 0.00 | -0.22 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 450.00 | 0.40 | 1.15 | 0.50 | -0.96 | -65.76% | 75 | 716 | 0.52 | -0.07 | 0.01 | -0.49 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 460.00 | 1.10 | 1.80 | 1.30 | -1.70 | -56.67% | 141 | 296 | 0.48 | -0.15 | 0.01 | -0.83 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 470.00 | 1.75 | 4.50 | 3.10 | -2.86 | -47.99% | 17 | 185 | 0.41 | -0.31 | 0.02 | -1.27 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 480.00 | 6.10 | 7.80 | 7.00 | -3.50 | -33.34% | 14 | 663 | 0.41 | -0.55 | 0.03 | -1.53 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 490.00 | 12.50 | 14.80 | 14.12 | -3.55 | -20.10% | 26 | 225 | 0.39 | -0.76 | 0.02 | -1.40 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 500.00 | 20.70 | 24.50 | 20.30 | -5.60 | -21.63% | 2 | 337 | 0.64 | -0.88 | 0.01 | -1.04 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 520.00 | 40.30 | 43.60 | 42.70 | 0.00 | 0.00% | 0 | 465 | 0.94 | -0.98 | 0.00 | -0.22 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 540.00 | 60.20 | 63.30 | 64.10 | 0.00 | 0.00% | 0 | 4 | 1.23 | -1.00 | 0.00 | -0.02 | 6/16/2025 | 6/18/2025 3:28:58 PM EST |
| 560.00 | 79.80 | 83.30 | 83.72 | 0.00 | 0.00% | 0 | 1 | 1.48 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 580.00 | 100.20 | 103.30 | 104.12 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 600.00 | 120.00 | 123.50 | 123.72 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 620.00 | 140.20 | 143.30 | 114.50 | 0.00 | 0.00% | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:58 PM EST |
| 640.00 | 160.20 | 163.30 | 134.50 | 0.00 | 0.00% | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:58 PM EST |
| 660.00 | 179.00 | 183.30 | 154.50 | 0.00 | 0.00% | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:58 PM EST |
| 680.00 | 200.20 | 203.30 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 700.00 | 220.20 | 223.30 | 216.70 | 0.00 | 0.00% | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:58 PM EST |