Options Chain for DUOLINGO INC CL A COM (DUOL) - $520.21 as of 5/27/2025 4:08:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 167.00 | 170.80 | % | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.14 | 5/27/2025 1:59:00 PM EST | |||
| 370.00 | 157.80 | 161.60 | % | 0 | 0 | 0.61 | 0.95 | 0.00 | -0.16 | 5/27/2025 1:59:00 PM EST | |||
| 380.00 | 148.50 | 152.60 | % | 0 | 0 | 0.62 | 0.94 | 0.00 | -0.18 | 5/27/2025 1:59:00 PM EST | |||
| 390.00 | 139.20 | 142.80 | % | 0 | 0 | 0.61 | 0.93 | 0.00 | -0.19 | 5/27/2025 1:59:00 PM EST | |||
| 400.00 | 131.00 | 134.00 | 127.45 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.92 | 0.00 | -0.21 | 5/20/2025 | 5/27/2025 1:59:00 PM EST |
| 410.00 | 121.50 | 125.20 | % | 0 | 0 | 0.59 | 0.90 | 0.00 | -0.24 | 5/27/2025 1:59:00 PM EST | |||
| 420.00 | 113.60 | 116.40 | % | 0 | 0 | 0.57 | 0.88 | 0.00 | -0.26 | 5/27/2025 1:59:00 PM EST | |||
| 430.00 | 104.00 | 108.10 | % | 0 | 0 | 0.57 | 0.86 | 0.00 | -0.28 | 5/27/2025 1:59:00 PM EST | |||
| 440.00 | 96.60 | 100.00 | % | 0 | 0 | 0.57 | 0.84 | 0.00 | -0.30 | 5/27/2025 1:59:00 PM EST | |||
| 450.00 | 89.00 | 91.20 | % | 0 | 0 | 0.56 | 0.81 | 0.00 | -0.32 | 5/27/2025 1:59:00 PM EST | |||
| 460.00 | 81.40 | 84.40 | % | 0 | 0 | 0.55 | 0.79 | 0.00 | -0.35 | 5/27/2025 1:59:00 PM EST | |||
| 470.00 | 73.50 | 77.00 | % | 0 | 0 | 0.55 | 0.76 | 0.00 | -0.36 | 5/27/2025 1:59:00 PM EST | |||
| 480.00 | 66.90 | 69.30 | 74.20 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.72 | 0.00 | -0.38 | 5/21/2025 | 5/27/2025 1:59:00 PM EST |
| 490.00 | 60.50 | 63.30 | % | 0 | 0 | 0.54 | 0.69 | 0.00 | -0.40 | 5/27/2025 1:59:00 PM EST | |||
| 500.00 | 54.30 | 57.50 | 56.20 | 0.00 | 0.00% | 0 | 26 | 0.53 | 0.65 | 0.00 | -0.41 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 510.00 | 48.10 | 51.60 | 44.40 | -3.40 | -7.12% | 1 | 1 | 0.53 | 0.62 | 0.00 | -0.42 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 520.00 | 43.90 | 46.10 | 41.80 | -1.65 | -3.80% | 2 | 11 | 0.52 | 0.58 | 0.00 | -0.42 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 530.00 | 38.60 | 40.30 | 39.90 | -1.10 | -2.69% | 3 | 9 | 0.52 | 0.54 | 0.00 | -0.42 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 540.00 | 34.00 | 35.50 | 35.70 | 0.00 | 0.00% | 23 | 40 | 0.51 | 0.50 | 0.00 | -0.42 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 550.00 | 29.80 | 30.80 | 34.15 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.46 | 0.00 | -0.41 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 560.00 | 25.30 | 27.00 | 30.20 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.42 | 0.00 | -0.40 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 570.00 | 22.40 | 24.00 | 23.70 | -5.60 | -19.12% | 10 | 1 | 0.50 | 0.38 | 0.00 | -0.39 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 580.00 | 19.70 | 21.10 | 19.46 | -1.54 | -7.34% | 1 | 1 | 0.51 | 0.35 | 0.00 | -0.37 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 590.00 | 16.50 | 18.40 | 18.25 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.31 | 0.00 | -0.35 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 600.00 | 14.60 | 16.50 | 14.50 | -2.09 | -12.60% | 1 | 5 | 0.49 | 0.28 | 0.00 | -0.33 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 610.00 | 11.00 | 13.40 | 13.58 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.25 | 0.00 | -0.31 | 5/21/2025 | 5/27/2025 1:59:00 PM EST |
| 620.00 | 10.60 | 11.40 | 11.40 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.22 | 0.00 | -0.29 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 630.00 | 9.00 | 10.20 | 9.20 | % | 1 | 0 | 0.48 | 0.20 | 0.00 | -0.27 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 640.00 | 7.60 | 8.30 | % | 0 | 0 | 0.49 | 0.17 | 0.00 | -0.25 | 5/27/2025 1:59:00 PM EST | |||
| 650.00 | 5.00 | 7.50 | 8.00 | 0.00 | 0.00% | 0 | 23 | 0.49 | 0.15 | 0.00 | -0.23 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 660.00 | 3.50 | 6.00 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.13 | 0.00 | -0.21 | 5/20/2025 | 5/27/2025 1:59:00 PM EST |
| 670.00 | 3.40 | 5.10 | 6.85 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.12 | 0.00 | -0.19 | 5/16/2025 | 5/27/2025 1:59:00 PM EST |
| 680.00 | 3.60 | 4.30 | 3.77 | % | 1 | 0 | 0.48 | 0.10 | 0.00 | -0.17 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 700.00 | 2.30 | 3.10 | 2.39 | -1.01 | -29.71% | 1 | 2 | 0.49 | 0.08 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 0.85 | 3.40 | 2.20 | -1.16 | -34.53% | 1 | 2 | 0.61 | -0.04 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 370.00 | 2.30 | 3.10 | % | 0 | 0 | 0.62 | -0.05 | 0.00 | -0.16 | 5/27/2025 1:59:00 PM EST | |||
| 380.00 | 3.20 | 4.10 | 5.75 | +1.70 | +41.98% | 1 | 2 | 0.63 | -0.06 | 0.00 | -0.18 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 390.00 | 3.90 | 5.20 | 4.70 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.07 | 0.00 | -0.19 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 400.00 | 4.70 | 5.40 | 7.50 | +0.80 | +11.94% | 1 | 19 | 0.59 | -0.08 | 0.00 | -0.21 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 410.00 | 5.80 | 6.50 | 6.86 | -0.72 | -9.50% | 2 | 10 | 0.58 | -0.10 | 0.00 | -0.24 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 420.00 | 7.10 | 7.90 | 7.50 | -2.80 | -27.19% | 2 | 13 | 0.57 | -0.12 | 0.00 | -0.26 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 430.00 | 8.60 | 9.40 | 8.87 | -0.38 | -4.11% | 9 | 23 | 0.57 | -0.14 | 0.00 | -0.28 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 440.00 | 10.40 | 11.20 | 10.80 | -1.80 | -14.29% | 1 | 5 | 0.55 | -0.16 | 0.00 | -0.30 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 450.00 | 12.50 | 13.20 | 14.00 | -1.30 | -8.50% | 1 | 42 | 0.55 | -0.19 | 0.00 | -0.32 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 460.00 | 14.70 | 15.50 | 14.80 | -3.70 | -20.00% | 112 | 19 | 0.54 | -0.21 | 0.00 | -0.35 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 470.00 | 17.40 | 18.10 | 17.90 | -3.04 | -14.52% | 34 | 11 | 0.55 | -0.24 | 0.00 | -0.36 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 480.00 | 20.40 | 21.10 | 20.68 | -2.82 | -12.00% | 4 | 3 | 0.54 | -0.28 | 0.00 | -0.38 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 490.00 | 23.50 | 24.80 | 24.10 | -5.90 | -19.67% | 1 | 2 | 0.53 | -0.31 | 0.00 | -0.40 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 500.00 | 27.10 | 28.90 | 27.86 | -5.09 | -15.45% | 61 | 13 | 0.52 | -0.35 | 0.00 | -0.41 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 510.00 | 31.50 | 33.20 | 31.96 | -6.54 | -16.99% | 4 | 6 | 0.52 | -0.38 | 0.00 | -0.42 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 520.00 | 35.90 | 37.60 | 36.50 | -4.48 | -10.94% | 3 | 24 | 0.52 | -0.42 | 0.00 | -0.42 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 530.00 | 40.90 | 43.50 | 44.40 | -0.90 | -1.99% | 1 | 9 | 0.52 | -0.46 | 0.00 | -0.42 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 540.00 | 46.30 | 47.90 | 48.00 | -3.20 | -6.25% | 1 | 14 | 0.51 | -0.50 | 0.00 | -0.42 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 550.00 | 51.70 | 53.60 | 58.60 | +3.22 | +5.82% | 3 | 3 | 0.50 | -0.54 | 0.00 | -0.41 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 560.00 | 57.50 | 61.00 | % | 0 | 0 | 0.50 | -0.58 | 0.00 | -0.40 | 5/27/2025 1:59:00 PM EST | |||
| 570.00 | 63.70 | 66.50 | 65.50 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.62 | 0.00 | -0.39 | 5/15/2025 | 5/27/2025 1:59:00 PM EST |
| 580.00 | 70.80 | 73.90 | % | 0 | 0 | 0.49 | -0.65 | 0.00 | -0.37 | 5/27/2025 1:59:00 PM EST | |||
| 590.00 | 78.60 | 81.20 | 84.20 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.69 | 0.00 | -0.35 | 5/20/2025 | 5/27/2025 1:59:00 PM EST |
| 600.00 | 85.60 | 89.40 | % | 0 | 0 | 0.48 | -0.72 | 0.00 | -0.33 | 5/27/2025 1:59:00 PM EST | |||
| 610.00 | 93.50 | 97.30 | % | 0 | 0 | 0.49 | -0.75 | 0.00 | -0.31 | 5/27/2025 1:59:00 PM EST | |||
| 620.00 | 101.60 | 105.50 | % | 0 | 0 | 0.48 | -0.78 | 0.00 | -0.29 | 5/27/2025 1:59:00 PM EST | |||
| 630.00 | 110.00 | 114.00 | % | 0 | 0 | 0.49 | -0.80 | 0.00 | -0.27 | 5/27/2025 1:59:00 PM EST | |||
| 640.00 | 119.20 | 121.60 | % | 0 | 0 | 0.48 | -0.83 | 0.00 | -0.25 | 5/27/2025 1:59:00 PM EST | |||
| 650.00 | 127.20 | 131.80 | % | 0 | 0 | 0.47 | -0.85 | 0.00 | -0.23 | 5/27/2025 1:59:00 PM EST | |||
| 660.00 | 136.60 | 140.40 | % | 0 | 0 | 0.46 | -0.87 | 0.00 | -0.21 | 5/27/2025 1:59:00 PM EST | |||
| 670.00 | 145.90 | 149.60 | % | 0 | 0 | 0.46 | -0.88 | 0.00 | -0.19 | 5/27/2025 1:59:00 PM EST | |||
| 680.00 | 155.40 | 159.20 | % | 0 | 0 | 0.46 | -0.90 | 0.00 | -0.17 | 5/27/2025 1:59:00 PM EST | |||
| 700.00 | 174.10 | 178.30 | % | 0 | 0 | 0.55 | -0.92 | 0.00 | -0.14 | 5/27/2025 1:59:00 PM EST |