Options Chain for DOORDASH INC CL A (DASH) - $132.25 as of 4/29/2024 6:24:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 55.70 | 58.95 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:06 PM EST | |||
| 80.00 | 50.70 | 54.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:06 PM EST | |||
| 85.00 | 45.80 | 49.10 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.02 | 4/29/2024 4:00:06 PM EST | |||
| 90.00 | 41.25 | 44.05 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.02 | 4/29/2024 4:00:06 PM EST | |||
| 95.00 | 36.40 | 39.45 | 45.14 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.97 | 0.00 | -0.04 | 4/15/2024 | 4/29/2024 4:00:06 PM EST |
| 100.00 | 31.80 | 34.70 | % | 0 | 0 | 0.92 | 0.95 | 0.00 | -0.05 | 4/29/2024 4:00:06 PM EST | |||
| 105.00 | 27.15 | 30.10 | 35.93 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.92 | 0.01 | -0.07 | 4/15/2024 | 4/29/2024 4:00:06 PM EST |
| 110.00 | 24.05 | 25.05 | 24.06 | +2.03 | +9.22% | 1 | 2 | 0.64 | 0.88 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 4:00:06 PM EST |
| 113.00 | 21.60 | 22.40 | % | 0 | 0 | 0.62 | 0.84 | 0.01 | -0.10 | 4/29/2024 4:00:06 PM EST | |||
| 114.00 | 20.70 | 22.50 | % | 0 | 0 | 0.61 | 0.83 | 0.01 | -0.11 | 4/29/2024 4:00:06 PM EST | |||
| 115.00 | 19.95 | 20.80 | % | 0 | 0 | 0.61 | 0.82 | 0.01 | -0.11 | 4/29/2024 4:00:06 PM EST | |||
| 116.00 | 19.15 | 20.05 | % | 0 | 0 | 0.61 | 0.80 | 0.01 | -0.11 | 4/29/2024 4:00:06 PM EST | |||
| 117.00 | 18.30 | 20.00 | % | 0 | 0 | 0.63 | 0.79 | 0.01 | -0.12 | 4/29/2024 4:00:06 PM EST | |||
| 118.00 | 17.60 | 18.50 | % | 0 | 0 | 0.60 | 0.78 | 0.01 | -0.12 | 4/29/2024 4:00:06 PM EST | |||
| 119.00 | 16.90 | 18.50 | % | 0 | 0 | 0.63 | 0.76 | 0.01 | -0.12 | 4/29/2024 4:00:06 PM EST | |||
| 120.00 | 14.35 | 17.60 | % | 0 | 0 | 0.55 | 0.75 | 0.01 | -0.13 | 4/29/2024 4:00:06 PM EST | |||
| 121.00 | 15.50 | 16.30 | % | 0 | 0 | 0.60 | 0.73 | 0.01 | -0.13 | 4/29/2024 4:00:06 PM EST | |||
| 122.00 | 14.85 | 15.90 | % | 0 | 0 | 0.61 | 0.72 | 0.02 | -0.13 | 4/29/2024 4:00:06 PM EST | |||
| 123.00 | 12.75 | 14.75 | % | 0 | 0 | 0.53 | 0.70 | 0.02 | -0.14 | 4/29/2024 4:00:06 PM EST | |||
| 124.00 | 13.05 | 14.25 | % | 0 | 0 | 0.57 | 0.69 | 0.02 | -0.14 | 4/29/2024 4:00:06 PM EST | |||
| 125.00 | 12.65 | 13.55 | 9.65 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.67 | 0.02 | -0.14 | 4/25/2024 | 4/29/2024 4:00:06 PM EST |
| 126.00 | 12.15 | 12.95 | % | 0 | 0 | 0.58 | 0.65 | 0.02 | -0.14 | 4/29/2024 4:00:06 PM EST | |||
| 127.00 | 11.55 | 12.20 | % | 0 | 0 | 0.57 | 0.64 | 0.02 | -0.14 | 4/29/2024 4:00:06 PM EST | |||
| 128.00 | 10.95 | 12.50 | 10.60 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.62 | 0.02 | -0.14 | 4/26/2024 | 4/29/2024 4:00:06 PM EST |
| 129.00 | 10.40 | 11.65 | % | 0 | 0 | 0.59 | 0.60 | 0.02 | -0.14 | 4/29/2024 4:00:06 PM EST | |||
| 130.00 | 9.80 | 10.90 | 9.70 | +2.25 | +30.21% | 1 | 0 | 0.58 | 0.58 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 4:00:06 PM EST |
| 131.00 | 9.25 | 10.20 | 7.45 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.56 | 0.02 | -0.15 | 4/22/2024 | 4/29/2024 4:00:06 PM EST |
| 132.00 | 8.70 | 10.00 | % | 0 | 0 | 0.58 | 0.55 | 0.02 | -0.15 | 4/29/2024 4:00:06 PM EST | |||
| 133.00 | 8.30 | 8.85 | % | 0 | 0 | 0.56 | 0.53 | 0.02 | -0.14 | 4/29/2024 4:00:06 PM EST | |||
| 134.00 | 7.40 | 9.80 | % | 0 | 0 | 0.54 | 0.51 | 0.02 | -0.14 | 4/29/2024 4:00:06 PM EST | |||
| 135.00 | 7.30 | 7.90 | 8.94 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.49 | 0.02 | -0.14 | 4/15/2024 | 4/29/2024 4:00:06 PM EST |
| 136.00 | 6.85 | 7.75 | % | 0 | 0 | 0.56 | 0.47 | 0.02 | -0.14 | 4/29/2024 4:00:06 PM EST | |||
| 137.00 | 6.40 | 7.65 | % | 0 | 0 | 0.57 | 0.46 | 0.02 | -0.14 | 4/29/2024 4:00:06 PM EST | |||
| 138.00 | 5.95 | 6.60 | 6.77 | +1.79 | +35.95% | 1 | 1 | 0.54 | 0.44 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 4:00:06 PM EST |
| 139.00 | 5.60 | 6.20 | 6.15 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.42 | 0.02 | -0.14 | 4/26/2024 | 4/29/2024 4:00:06 PM EST |
| 140.00 | 5.25 | 5.80 | 4.54 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.40 | 0.02 | -0.13 | 4/22/2024 | 4/29/2024 4:00:06 PM EST |
| 141.00 | 4.80 | 5.45 | % | 0 | 0 | 0.54 | 0.38 | 0.02 | -0.13 | 4/29/2024 4:00:06 PM EST | |||
| 142.00 | 4.55 | 5.10 | 3.49 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.37 | 0.02 | -0.13 | 4/19/2024 | 4/29/2024 4:00:06 PM EST |
| 143.00 | 4.25 | 5.50 | % | 0 | 0 | 0.56 | 0.35 | 0.02 | -0.13 | 4/29/2024 4:00:06 PM EST | |||
| 144.00 | 2.97 | 5.95 | % | 0 | 0 | 0.50 | 0.33 | 0.02 | -0.12 | 4/29/2024 4:00:06 PM EST | |||
| 145.00 | 2.49 | 4.05 | 5.17 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.32 | 0.02 | -0.12 | 4/15/2024 | 4/29/2024 4:00:06 PM EST |
| 146.00 | 2.97 | 3.75 | % | 0 | 0 | 0.51 | 0.30 | 0.02 | -0.12 | 4/29/2024 4:00:06 PM EST | |||
| 147.00 | 3.10 | 3.55 | 2.44 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.28 | 0.02 | -0.11 | 4/19/2024 | 4/29/2024 4:00:06 PM EST |
| 148.00 | 2.82 | 3.30 | 4.22 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.27 | 0.02 | -0.11 | 4/15/2024 | 4/29/2024 4:00:06 PM EST |
| 149.00 | 2.73 | 3.90 | % | 0 | 0 | 0.57 | 0.26 | 0.02 | -0.11 | 4/29/2024 4:00:06 PM EST | |||
| 150.00 | 2.52 | 2.91 | 2.38 | -0.33 | -12.18% | 1 | 1 | 0.53 | 0.24 | 0.01 | -0.10 | 4/29/2024 | 4/29/2024 4:00:06 PM EST |
| 152.50 | 2.02 | 2.77 | % | 0 | 0 | 0.52 | 0.21 | 0.01 | -0.09 | 4/29/2024 4:00:06 PM EST | |||
| 155.00 | 1.50 | 2.20 | 1.46 | 0.00 | 0.00% | 0 | 21 | 0.52 | 0.18 | 0.01 | -0.08 | 4/23/2024 | 4/29/2024 4:00:06 PM EST |
| 157.50 | 1.34 | 2.23 | 1.38 | -0.32 | -18.83% | 3 | 1 | 0.54 | 0.15 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 4:00:06 PM EST |
| 160.00 | 0.59 | 2.28 | 1.20 | -0.77 | -39.09% | 2 | 1 | 0.53 | 0.13 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 4:00:06 PM EST |
| 165.00 | 0.59 | 1.87 | % | 0 | 0 | 0.56 | 0.09 | 0.01 | -0.05 | 4/29/2024 4:00:06 PM EST | |||
| 170.00 | 0.47 | 0.73 | 0.64 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.06 | 0.01 | -0.04 | 4/23/2024 | 4/29/2024 4:00:06 PM EST |
| 175.00 | 0.17 | 1.73 | % | 0 | 0 | 0.61 | 0.04 | 0.00 | -0.03 | 4/29/2024 4:00:06 PM EST | |||
| 180.00 | 0.11 | 0.75 | % | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.02 | 4/29/2024 4:00:06 PM EST | |||
| 185.00 | 0.08 | 0.75 | % | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.01 | 4/29/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.54 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 4:00:06 PM EST |
| 80.00 | 0.00 | 0.62 | 0.38 | % | 1 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 4:00:06 PM EST | |
| 85.00 | 0.05 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 10 | 0.78 | -0.01 | 0.00 | -0.02 | 4/19/2024 | 4/29/2024 4:00:06 PM EST |
| 90.00 | 0.11 | 1.75 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.02 | 4/29/2024 4:00:06 PM EST | |||
| 95.00 | 0.18 | 1.89 | % | 0 | 0 | 0.77 | -0.03 | 0.00 | -0.04 | 4/29/2024 4:00:06 PM EST | |||
| 100.00 | 0.63 | 2.08 | 1.31 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.05 | 0.00 | -0.05 | 4/18/2024 | 4/29/2024 4:00:06 PM EST |
| 105.00 | 0.89 | 2.12 | 1.97 | 0.00 | 0.00% | 0 | 15 | 0.67 | -0.08 | 0.01 | -0.07 | 4/24/2024 | 4/29/2024 4:00:06 PM EST |
| 110.00 | 1.52 | 2.32 | 1.62 | -1.00 | -38.17% | 3 | 3 | 0.62 | -0.12 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 4:00:06 PM EST |
| 113.00 | 1.37 | 2.57 | % | 0 | 0 | 0.58 | -0.16 | 0.01 | -0.10 | 4/29/2024 4:00:06 PM EST | |||
| 114.00 | 2.14 | 3.10 | % | 0 | 0 | 0.63 | -0.17 | 0.01 | -0.11 | 4/29/2024 4:00:06 PM EST | |||
| 115.00 | 2.09 | 2.93 | 3.86 | 0.00 | 0.00% | 0 | 27 | 0.58 | -0.18 | 0.01 | -0.11 | 4/25/2024 | 4/29/2024 4:00:06 PM EST |
| 116.00 | 2.42 | 3.90 | % | 0 | 0 | 0.63 | -0.20 | 0.01 | -0.11 | 4/29/2024 4:00:06 PM EST | |||
| 117.00 | 2.66 | 3.45 | 4.85 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.21 | 0.01 | -0.12 | 4/19/2024 | 4/29/2024 4:00:06 PM EST |
| 118.00 | 2.53 | 3.55 | % | 0 | 0 | 0.57 | -0.22 | 0.01 | -0.12 | 4/29/2024 4:00:06 PM EST | |||
| 119.00 | 2.64 | 3.95 | % | 0 | 0 | 0.57 | -0.24 | 0.01 | -0.12 | 4/29/2024 4:00:06 PM EST | |||
| 120.00 | 3.65 | 4.30 | 5.00 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.25 | 0.01 | -0.13 | 4/23/2024 | 4/29/2024 4:00:06 PM EST |
| 121.00 | 2.90 | 4.30 | 5.20 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.27 | 0.01 | -0.13 | 4/18/2024 | 4/29/2024 4:00:06 PM EST |
| 122.00 | 3.70 | 6.20 | % | 0 | 0 | 0.62 | -0.28 | 0.02 | -0.13 | 4/29/2024 4:00:06 PM EST | |||
| 123.00 | 4.55 | 5.25 | % | 0 | 0 | 0.60 | -0.30 | 0.02 | -0.14 | 4/29/2024 4:00:06 PM EST | |||
| 124.00 | 4.85 | 6.05 | % | 0 | 0 | 0.61 | -0.31 | 0.02 | -0.14 | 4/29/2024 4:00:06 PM EST | |||
| 125.00 | 4.50 | 5.75 | 5.49 | -1.93 | -26.02% | 2 | 5 | 0.55 | -0.33 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 4:00:06 PM EST |
| 126.00 | 5.60 | 6.45 | % | 0 | 0 | 0.58 | -0.35 | 0.02 | -0.14 | 4/29/2024 4:00:06 PM EST | |||
| 127.00 | 5.95 | 6.60 | % | 0 | 0 | 0.58 | -0.36 | 0.02 | -0.14 | 4/29/2024 4:00:06 PM EST | |||
| 128.00 | 6.35 | 6.95 | 8.20 | 0.00 | 0.00% | 0 | 173 | 0.57 | -0.38 | 0.02 | -0.14 | 4/23/2024 | 4/29/2024 4:00:06 PM EST |
| 129.00 | 5.80 | 7.30 | % | 0 | 0 | 0.57 | -0.40 | 0.02 | -0.14 | 4/29/2024 4:00:06 PM EST | |||
| 130.00 | 7.25 | 7.75 | 7.25 | 0.00 | 0.00% | 0 | 21 | 0.57 | -0.42 | 0.02 | -0.15 | 4/26/2024 | 4/29/2024 4:00:06 PM EST |
| 131.00 | 6.70 | 8.35 | % | 0 | 0 | 0.57 | -0.44 | 0.02 | -0.15 | 4/29/2024 4:00:06 PM EST | |||
| 132.00 | 8.15 | 8.80 | % | 0 | 0 | 0.57 | -0.45 | 0.02 | -0.15 | 4/29/2024 4:00:06 PM EST | |||
| 133.00 | 8.55 | 9.90 | 11.55 | 0.00 | 0.00% | 0 | 23 | 0.58 | -0.47 | 0.02 | -0.14 | 4/24/2024 | 4/29/2024 4:00:06 PM EST |
| 134.00 | 9.00 | 10.10 | % | 0 | 0 | 0.56 | -0.49 | 0.02 | -0.14 | 4/29/2024 4:00:06 PM EST | |||
| 135.00 | 9.55 | 10.15 | 13.05 | 0.00 | 0.00% | 0 | 11 | 0.55 | -0.51 | 0.02 | -0.14 | 4/22/2024 | 4/29/2024 4:00:06 PM EST |
| 136.00 | 9.90 | 11.80 | 14.19 | 0.00 | 0.00% | 0 | 20 | 0.58 | -0.53 | 0.02 | -0.14 | 4/19/2024 | 4/29/2024 4:00:06 PM EST |
| 137.00 | 10.15 | 11.30 | % | 0 | 0 | 0.53 | -0.54 | 0.02 | -0.14 | 4/29/2024 4:00:06 PM EST | |||
| 138.00 | 11.35 | 12.05 | % | 0 | 0 | 0.55 | -0.56 | 0.02 | -0.14 | 4/29/2024 4:00:06 PM EST | |||
| 139.00 | 11.85 | 12.85 | % | 0 | 0 | 0.55 | -0.58 | 0.02 | -0.14 | 4/29/2024 4:00:06 PM EST | |||
| 140.00 | 12.60 | 13.30 | 12.45 | 0.00 | 0.00% | 0 | 5 | 0.54 | -0.60 | 0.02 | -0.13 | 4/16/2024 | 4/29/2024 4:00:06 PM EST |
| 141.00 | 13.25 | 13.80 | % | 0 | 0 | 0.54 | -0.62 | 0.02 | -0.13 | 4/29/2024 4:00:06 PM EST | |||
| 142.00 | 13.90 | 15.95 | % | 0 | 0 | 0.59 | -0.63 | 0.02 | -0.13 | 4/29/2024 4:00:06 PM EST | |||
| 143.00 | 13.00 | 15.50 | % | 0 | 0 | 0.49 | -0.65 | 0.02 | -0.13 | 4/29/2024 4:00:06 PM EST | |||
| 144.00 | 14.35 | 16.10 | % | 0 | 0 | 0.51 | -0.67 | 0.02 | -0.12 | 4/29/2024 4:00:06 PM EST | |||
| 145.00 | 14.45 | 16.65 | % | 0 | 0 | 0.48 | -0.68 | 0.02 | -0.12 | 4/29/2024 4:00:06 PM EST | |||
| 146.00 | 16.65 | 18.30 | % | 0 | 0 | 0.57 | -0.70 | 0.02 | -0.12 | 4/29/2024 4:00:06 PM EST | |||
| 147.00 | 17.40 | 18.10 | % | 0 | 0 | 0.53 | -0.72 | 0.02 | -0.11 | 4/29/2024 4:00:06 PM EST | |||
| 148.00 | 18.25 | 20.85 | % | 0 | 0 | 0.61 | -0.73 | 0.02 | -0.11 | 4/29/2024 4:00:06 PM EST | |||
| 149.00 | 19.00 | 21.45 | % | 0 | 0 | 0.53 | -0.74 | 0.02 | -0.11 | 4/29/2024 4:00:06 PM EST | |||
| 150.00 | 19.85 | 20.65 | 23.93 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.76 | 0.01 | -0.10 | 4/19/2024 | 4/29/2024 4:00:06 PM EST |
| 152.50 | 20.70 | 23.50 | % | 0 | 0 | 0.52 | -0.79 | 0.01 | -0.09 | 4/29/2024 4:00:06 PM EST | |||
| 155.00 | 23.25 | 24.90 | % | 0 | 0 | 0.50 | -0.82 | 0.01 | -0.08 | 4/29/2024 4:00:06 PM EST | |||
| 157.50 | 26.25 | 27.50 | % | 0 | 0 | 0.57 | -0.85 | 0.01 | -0.07 | 4/29/2024 4:00:06 PM EST | |||
| 160.00 | 28.45 | 29.20 | % | 0 | 0 | 0.63 | -0.87 | 0.01 | -0.07 | 4/29/2024 4:00:06 PM EST | |||
| 165.00 | 32.45 | 35.45 | % | 0 | 0 | 0.56 | -0.91 | 0.01 | -0.05 | 4/29/2024 4:00:06 PM EST | |||
| 170.00 | 37.05 | 39.50 | % | 0 | 0 | 0.76 | -0.94 | 0.01 | -0.04 | 4/29/2024 4:00:06 PM EST | |||
| 175.00 | 41.75 | 45.00 | % | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.03 | 4/29/2024 4:00:06 PM EST | |||
| 180.00 | 46.70 | 50.05 | % | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.02 | 4/29/2024 4:00:06 PM EST | |||
| 185.00 | 51.70 | 54.60 | % | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.01 | 4/29/2024 4:00:06 PM EST |