Options Chain for DOORDASH INC CL A (DASH) - $126.35 as of 9/6/2024 3:37:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 66.75 | 70.65 | 74.20 | 0.00 | 0.00% | 0 | 2 | 2.91 | 1.00 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 4:00:01 PM EST |
| 60.00 | 61.75 | 65.70 | 65.30 | 0.00 | 0.00% | 0 | 537 | 2.83 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 65.00 | 58.20 | 59.50 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 70.00 | 53.20 | 54.55 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 75.00 | 48.20 | 49.55 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 80.00 | 42.35 | 44.50 | 32.55 | 0.00 | 0.00% | 0 | 20 | 1.44 | 1.00 | 0.00 | -0.01 | 6/21/2024 | 9/6/2024 4:00:01 PM EST |
| 85.00 | 37.45 | 40.15 | 38.97 | -2.93 | -7.00% | 4 | 104 | 1.07 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 90.00 | 32.75 | 34.40 | 39.53 | 0.00 | 0.00% | 0 | 46 | 1.07 | 1.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 4:00:01 PM EST |
| 95.00 | 27.50 | 30.10 | 32.20 | 0.00 | 0.00% | 0 | 104 | 0.79 | 1.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 4:00:01 PM EST |
| 100.00 | 23.60 | 24.35 | 26.00 | 0.00 | 0.00% | 0 | 331 | 0.80 | 0.99 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 105.00 | 18.65 | 19.30 | 23.25 | 0.00 | 0.00% | 0 | 744 | 0.63 | 0.97 | 0.01 | -0.04 | 8/30/2024 | 9/6/2024 4:00:01 PM EST |
| 110.00 | 13.85 | 14.30 | 18.70 | 0.00 | 0.00% | 0 | 693 | 0.41 | 0.93 | 0.01 | -0.06 | 8/29/2024 | 9/6/2024 4:00:01 PM EST |
| 115.00 | 9.05 | 9.75 | 11.71 | 0.00 | 0.00% | 0 | 990 | 0.36 | 0.84 | 0.02 | -0.09 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 117.00 | 6.85 | 8.15 | 10.86 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.79 | 0.03 | -0.11 | 8/30/2024 | 9/6/2024 4:00:01 PM EST |
| 118.00 | 6.90 | 7.30 | % | 0 | 0 | 0.37 | 0.75 | 0.03 | -0.11 | 9/6/2024 4:00:01 PM EST | |||
| 119.00 | 6.00 | 6.55 | % | 0 | 0 | 0.35 | 0.72 | 0.04 | -0.12 | 9/6/2024 4:00:01 PM EST | |||
| 120.00 | 4.65 | 5.85 | 5.11 | -1.89 | -27.00% | 3 | 909 | 0.37 | 0.68 | 0.04 | -0.12 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 121.00 | 4.00 | 5.20 | 7.40 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.64 | 0.04 | -0.13 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 122.00 | 3.40 | 4.60 | 4.41 | % | 38 | 0 | 0.37 | 0.59 | 0.04 | -0.13 | 9/6/2024 | 9/6/2024 4:00:01 PM EST | |
| 123.00 | 3.85 | 4.00 | 4.40 | -1.55 | -26.05% | 33 | 2 | 0.37 | 0.55 | 0.05 | -0.13 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 124.00 | 3.30 | 3.45 | 3.75 | -1.77 | -32.07% | 160 | 20 | 0.36 | 0.50 | 0.05 | -0.13 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 125.00 | 2.84 | 2.94 | 3.30 | -1.03 | -23.79% | 533 | 2,555 | 0.36 | 0.46 | 0.05 | -0.13 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 126.00 | 2.41 | 2.50 | 2.37 | -1.78 | -42.90% | 2 | 54 | 0.35 | 0.41 | 0.05 | -0.13 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 127.00 | 1.81 | 2.16 | 2.00 | -1.15 | -36.51% | 3 | 360 | 0.35 | 0.36 | 0.05 | -0.12 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 128.00 | 1.51 | 1.77 | 2.74 | 0.00 | 0.00% | 0 | 503 | 0.34 | 0.32 | 0.04 | -0.11 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 129.00 | 1.29 | 1.51 | 1.34 | -0.86 | -39.10% | 210 | 197 | 0.34 | 0.28 | 0.04 | -0.10 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 130.00 | 1.04 | 1.22 | 1.19 | -0.86 | -41.96% | 56 | 2,968 | 0.34 | 0.24 | 0.04 | -0.09 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 131.00 | 0.80 | 1.01 | 1.62 | 0.00 | 0.00% | 0 | 395 | 0.34 | 0.20 | 0.04 | -0.08 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 132.00 | 0.64 | 0.81 | 0.63 | -0.49 | -43.75% | 2 | 33 | 0.33 | 0.16 | 0.03 | -0.07 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 133.00 | 0.52 | 0.69 | 0.51 | -1.06 | -67.52% | 1 | 2,079 | 0.34 | 0.13 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 134.00 | 0.41 | 0.53 | 0.50 | -0.60 | -54.55% | 5 | 159 | 0.34 | 0.11 | 0.02 | -0.06 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 135.00 | 0.32 | 0.43 | 0.39 | -0.39 | -50.00% | 18 | 1,567 | 0.34 | 0.09 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 136.00 | 0.25 | 0.35 | 1.87 | 0.00 | 0.00% | 0 | 7 | 0.34 | 0.07 | 0.02 | -0.04 | 8/22/2024 | 9/6/2024 4:00:01 PM EST |
| 137.00 | 0.14 | 0.44 | 0.23 | -0.55 | -70.52% | 8 | 7 | 0.35 | 0.06 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 138.00 | 0.10 | 0.36 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.05 | 0.01 | -0.03 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 139.00 | 0.03 | 0.29 | 0.54 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.05 | 0.01 | -0.03 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 140.00 | 0.14 | 0.35 | 0.15 | -0.15 | -50.00% | 519 | 508 | 0.41 | 0.03 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 141.00 | 0.03 | 0.51 | 0.22 | 0.00 | 0.00% | 0 | 8 | 0.39 | 0.02 | 0.01 | -0.02 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 142.00 | 0.04 | 0.74 | 0.39 | -0.15 | -27.78% | 8 | 10 | 0.44 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 143.00 | 0.00 | 0.35 | 0.35 | +0.16 | +84.22% | 8 | 13 | 0.48 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 145.00 | 0.00 | 0.24 | 0.08 | -0.08 | -50.00% | 20 | 340 | 0.48 | 0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 150.00 | 0.00 | 0.23 | 0.11 | 0.00 | 0.00% | 0 | 330 | 0.56 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:01 PM EST |
| 155.00 | 0.00 | 0.36 | 0.17 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:01 PM EST |
| 160.00 | 0.00 | 0.27 | 0.04 | -0.47 | -92.16% | 1 | 13 | 0.72 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 165.00 | 0.01 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 15 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:01 PM EST |
| 170.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 8 | 2.24 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 65.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 2 | 2.02 | 0.00 | 0.00 | -0.01 | 7/15/2024 | 9/6/2024 4:00:01 PM EST |
| 70.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 71 | 1.82 | 0.00 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 4:00:01 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.28 | 0.00 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 4:00:01 PM EST |
| 80.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 310 | 1.45 | 0.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 4:00:01 PM EST |
| 85.00 | 0.00 | 0.75 | 0.64 | 0.00 | 0.00% | 0 | 43 | 1.29 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 90.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 187 | 1.13 | 0.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 4:00:01 PM EST |
| 95.00 | 0.01 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 564 | 0.74 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 100.00 | 0.01 | 0.30 | 0.15 | +0.05 | +50.00% | 4 | 1,331 | 0.51 | -0.01 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 105.00 | 0.06 | 0.20 | 0.16 | 0.00 | 0.00% | 5 | 742 | 0.45 | -0.03 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 110.00 | 0.27 | 0.36 | 0.33 | +0.07 | +26.93% | 134 | 987 | 0.42 | -0.07 | 0.01 | -0.06 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 115.00 | 0.74 | 0.86 | 0.77 | +0.22 | +40.00% | 4,540 | 7,322 | 0.39 | -0.16 | 0.02 | -0.09 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 117.00 | 1.08 | 1.34 | 1.23 | +0.38 | +44.71% | 128 | 361 | 0.39 | -0.21 | 0.03 | -0.11 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 118.00 | 1.31 | 1.50 | 1.39 | +0.12 | +9.45% | 225 | 19 | 0.38 | -0.25 | 0.03 | -0.11 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 119.00 | 1.59 | 1.75 | 1.66 | +0.84 | +102.44% | 311 | 12 | 0.38 | -0.28 | 0.04 | -0.12 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 120.00 | 1.86 | 2.05 | 1.80 | +0.60 | +50.00% | 191 | 1,420 | 0.37 | -0.32 | 0.04 | -0.12 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 121.00 | 2.18 | 2.58 | 2.22 | +1.15 | +107.48% | 206 | 15 | 0.37 | -0.36 | 0.04 | -0.13 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 122.00 | 2.60 | 2.97 | 2.69 | +0.86 | +47.00% | 31 | 25 | 0.37 | -0.41 | 0.04 | -0.13 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 123.00 | 3.05 | 3.20 | 2.94 | +0.86 | +41.35% | 319 | 250 | 0.36 | -0.45 | 0.05 | -0.13 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 124.00 | 3.50 | 3.70 | 3.65 | +1.04 | +39.85% | 55 | 123 | 0.36 | -0.50 | 0.05 | -0.13 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 125.00 | 4.00 | 4.20 | 3.84 | +0.87 | +29.30% | 113 | 797 | 0.35 | -0.54 | 0.05 | -0.13 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 126.00 | 4.55 | 4.75 | 4.60 | +1.40 | +43.75% | 2 | 147 | 0.35 | -0.59 | 0.05 | -0.13 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 127.00 | 5.00 | 5.40 | 5.25 | +2.32 | +79.19% | 43 | 174 | 0.35 | -0.64 | 0.05 | -0.12 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 128.00 | 5.80 | 7.05 | 5.95 | +1.60 | +36.79% | 1 | 599 | 0.34 | -0.68 | 0.04 | -0.11 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 129.00 | 6.50 | 6.90 | 7.40 | +3.50 | +89.75% | 11 | 156 | 0.35 | -0.72 | 0.04 | -0.10 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 130.00 | 6.25 | 8.55 | 5.20 | 0.00 | 0.00% | 0 | 242 | 0.34 | -0.76 | 0.04 | -0.09 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 131.00 | 8.05 | 8.80 | 6.75 | 0.00 | 0.00% | 0 | 33 | 0.37 | -0.80 | 0.04 | -0.08 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 132.00 | 8.70 | 9.85 | 5.40 | 0.00 | 0.00% | 0 | 16 | 0.39 | -0.84 | 0.03 | -0.07 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 133.00 | 9.55 | 10.15 | 6.30 | 0.00 | 0.00% | 0 | 12 | 0.33 | -0.87 | 0.03 | -0.06 | 8/27/2024 | 9/6/2024 4:00:01 PM EST |
| 134.00 | 10.55 | 11.00 | 11.67 | +4.57 | +64.37% | 1 | 8 | 0.36 | -0.89 | 0.02 | -0.06 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 135.00 | 11.45 | 12.20 | 8.00 | 0.00 | 0.00% | 0 | 79 | 0.40 | -0.91 | 0.02 | -0.05 | 8/27/2024 | 9/6/2024 4:00:01 PM EST |
| 136.00 | 12.10 | 13.80 | 9.10 | 0.00 | 0.00% | 0 | 8 | 0.37 | -0.93 | 0.02 | -0.04 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 137.00 | 13.25 | 14.05 | 13.75 | % | 1 | 0 | 0.39 | -0.94 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 4:00:01 PM EST | |
| 138.00 | 14.15 | 14.80 | % | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.03 | 9/6/2024 4:00:01 PM EST | |||
| 139.00 | 15.20 | 15.75 | 13.15 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.95 | 0.01 | -0.03 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 140.00 | 16.00 | 17.70 | % | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.02 | 9/6/2024 4:00:01 PM EST | |||
| 141.00 | 17.20 | 18.15 | % | 0 | 0 | 0.47 | -0.98 | 0.01 | -0.02 | 9/6/2024 4:00:01 PM EST | |||
| 142.00 | 18.15 | 18.85 | 14.15 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.98 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 143.00 | 19.15 | 19.80 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 145.00 | 21.00 | 22.00 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 150.00 | 25.85 | 26.85 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 155.00 | 30.75 | 31.95 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 160.00 | 35.75 | 36.90 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 165.00 | 40.65 | 41.95 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 170.00 | 46.00 | 46.90 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST |