Options Chain for DOCUSIGN INC COM (DOCU) - $57.04 as of 4/18/2024 9:17:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 35.10 | 39.10 | 44.54 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | -0.01 | 1/12/2024 | 4/18/2024 3:59:53 PM EST |
| 22.50 | 32.65 | 36.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:53 PM EST | |||
| 25.00 | 30.15 | 32.40 | % | 0 | 21 | 0.00 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:53 PM EST | |||
| 27.50 | 27.65 | 31.50 | % | 0 | 91 | 0.00 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:53 PM EST | |||
| 30.00 | 25.15 | 28.95 | 20.20 | 0.00 | 0.00% | 0 | 140 | 0.00 | 1.00 | 0.00 | -0.01 | 2/22/2024 | 4/18/2024 3:59:53 PM EST |
| 32.50 | 22.70 | 26.50 | 25.35 | % | 2 | 151 | 0.00 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:53 PM EST | |
| 35.00 | 20.30 | 24.05 | 22.03 | 0.00 | 0.00% | 0 | 211 | 9.81 | 1.00 | 0.00 | -0.01 | 3/8/2024 | 4/18/2024 3:59:53 PM EST |
| 37.50 | 17.65 | 21.60 | % | 0 | 534 | 8.79 | 1.00 | 0.00 | -0.01 | 4/18/2024 3:59:53 PM EST | |||
| 40.00 | 15.15 | 19.10 | 18.72 | 0.00 | 0.00% | 0 | 173 | 7.59 | 1.00 | 0.00 | -0.01 | 4/4/2024 | 4/18/2024 3:59:53 PM EST |
| 42.50 | 12.65 | 16.60 | 15.29 | -1.94 | -11.26% | 1 | 241 | 6.89 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 45.00 | 10.15 | 14.10 | 12.46 | 0.00 | 0.00% | 0 | 816 | 5.99 | 1.00 | 0.00 | -0.02 | 4/17/2024 | 4/18/2024 3:59:53 PM EST |
| 47.50 | 7.60 | 11.45 | 9.63 | -0.30 | -3.03% | 5 | 439 | 4.96 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 48.00 | 7.10 | 10.55 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | -0.02 | 4/18/2024 3:59:53 PM EST | |||
| 49.00 | 6.10 | 10.05 | % | 0 | 0 | 4.56 | 1.00 | 0.00 | -0.02 | 4/18/2024 3:59:53 PM EST | |||
| 50.00 | 5.60 | 8.75 | 7.37 | -0.73 | -9.02% | 5 | 1,993 | 3.90 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 51.00 | 4.70 | 8.00 | 7.41 | 0.00 | 0.00% | 0 | 1 | 3.84 | 1.00 | 0.00 | -0.02 | 3/18/2024 | 4/18/2024 3:59:53 PM EST |
| 52.00 | 3.50 | 6.80 | 6.94 | 0.00 | 0.00% | 0 | 2 | 3.30 | 1.00 | 0.00 | -0.02 | 3/22/2024 | 4/18/2024 3:59:53 PM EST |
| 52.50 | 2.65 | 5.35 | 5.25 | +0.24 | +4.79% | 3 | 716 | 2.30 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 53.00 | 2.15 | 5.90 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | -0.02 | 4/18/2024 3:59:53 PM EST | |||
| 54.00 | 1.19 | 5.00 | 3.10 | -0.22 | -6.63% | 2 | 9 | 2.80 | 0.99 | 0.02 | -0.03 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 55.00 | 1.77 | 2.74 | 2.13 | -0.35 | -14.12% | 36 | 809 | 1.48 | 0.93 | 0.09 | -0.11 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 56.00 | 1.04 | 1.33 | 1.82 | 0.00 | 0.00% | 0 | 340 | 1.16 | 0.80 | 0.22 | -0.19 | 4/17/2024 | 4/18/2024 3:59:53 PM EST |
| 57.00 | 0.46 | 0.55 | 0.48 | -0.90 | -65.22% | 7 | 330 | 0.39 | 0.52 | 0.33 | -0.25 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 57.50 | 0.23 | 0.31 | 0.30 | -0.51 | -62.97% | 76 | 1,941 | 0.39 | 0.36 | 0.31 | -0.23 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 58.00 | 0.11 | 0.18 | 0.17 | -0.48 | -73.85% | 56 | 188 | 0.39 | 0.22 | 0.25 | -0.18 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 59.00 | 0.02 | 0.05 | 0.03 | -0.26 | -89.66% | 131 | 698 | 0.41 | 0.06 | 0.10 | -0.07 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 60.00 | 0.01 | 0.05 | 0.08 | +0.01 | +14.29% | 212 | 5,451 | 0.55 | 0.01 | 0.02 | -0.02 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 61.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 4,223 | 0.91 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:53 PM EST |
| 62.00 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 8 | 806 | 0.75 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 15 | 917 | 1.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 63.00 | 0.00 | 0.27 | 0.03 | 0.00 | 0.00% | 0 | 4,933 | 1.57 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:53 PM EST |
| 64.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 2 | 295 | 1.04 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 65.00 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 52 | 3,477 | 1.05 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 66.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 157 | 1.65 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:53 PM EST |
| 67.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 45 | 1.58 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/18/2024 3:59:53 PM EST |
| 67.50 | 0.00 | 0.29 | 0.30 | 0.00 | 0.00% | 0 | 857 | 2.33 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:53 PM EST |
| 68.00 | 0.00 | 2.12 | % | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:53 PM EST | |||
| 69.00 | 0.00 | 2.12 | % | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 2 | 3,021 | 1.56 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 71.00 | 0.00 | 2.13 | % | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:53 PM EST | |||
| 72.00 | 0.00 | 2.13 | % | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 5,702 | 2.29 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:53 PM EST |
| 80.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 200 | 2.43 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/18/2024 3:59:53 PM EST |
| 85.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 2,470 | 3.17 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 3:59:53 PM EST |
| 90.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 218 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 3:59:53 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/18/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.01 | % | 0 | 1 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.01 | % | 0 | 16 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 84 | 0.00 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/18/2024 3:59:53 PM EST |
| 27.50 | 0.00 | 0.01 | % | 0 | 27 | 0.00 | 0.00 | 0.00 | -0.01 | 4/18/2024 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 2,390 | 0.00 | 0.00 | 0.00 | -0.01 | 4/2/2024 | 4/18/2024 3:59:53 PM EST |
| 32.50 | 0.00 | 2.12 | 0.01 | 0.00 | 0.00% | 0 | 64 | 0.00 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 4/18/2024 3:59:53 PM EST |
| 35.00 | 0.00 | 1.45 | 0.01 | 0.00 | 0.00% | 0 | 145 | 0.00 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 4/18/2024 3:59:53 PM EST |
| 37.50 | 0.00 | 2.12 | 0.01 | 0.00 | 0.00% | 0 | 736 | 0.00 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 4/18/2024 3:59:53 PM EST |
| 40.00 | 0.00 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 834 | 3.45 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/18/2024 3:59:53 PM EST |
| 42.50 | 0.00 | 2.13 | 0.01 | -0.02 | -66.67% | 1 | 1,050 | 6.98 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 45.00 | 0.00 | 0.06 | 0.08 | +0.07 | +700.00% | 13 | 1,469 | 2.32 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 47.50 | 0.00 | 0.02 | 0.07 | +0.05 | +250.00% | 10 | 884 | 1.58 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 48.00 | 0.00 | 0.90 | 0.13 | 0.00 | 0.00% | 0 | 11 | 3.51 | 0.00 | 0.00 | -0.02 | 3/21/2024 | 4/18/2024 3:59:53 PM EST |
| 49.00 | 0.00 | 0.89 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | -0.02 | 4/18/2024 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 7 | 1,189 | 1.08 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 51.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 54 | 1.20 | 0.00 | 0.00 | -0.02 | 4/2/2024 | 4/18/2024 3:59:53 PM EST |
| 52.00 | 0.01 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 34 | 1.33 | 0.00 | 0.00 | -0.02 | 4/17/2024 | 4/18/2024 3:59:53 PM EST |
| 52.50 | 0.01 | 0.15 | 0.04 | +0.02 | +100.00% | 12 | 1,184 | 0.96 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 53.00 | 0.00 | 0.50 | 0.43 | 0.00 | 0.00% | 0 | 26 | 1.62 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/18/2024 3:59:53 PM EST |
| 54.00 | 0.01 | 0.77 | 0.04 | 0.00 | 0.00% | 0 | 289 | 1.08 | -0.01 | 0.02 | -0.03 | 4/17/2024 | 4/18/2024 3:59:53 PM EST |
| 55.00 | 0.02 | 0.05 | 0.03 | -0.02 | -40.00% | 24 | 1,871 | 0.45 | -0.07 | 0.09 | -0.11 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 56.00 | 0.09 | 0.15 | 0.13 | +0.02 | +18.19% | 16 | 405 | 0.40 | -0.20 | 0.22 | -0.19 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 57.00 | 0.38 | 0.48 | 0.45 | +0.21 | +87.50% | 372 | 1,044 | 0.40 | -0.48 | 0.33 | -0.25 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 57.50 | 0.51 | 0.84 | 0.65 | +0.28 | +75.68% | 57 | 637 | 0.39 | -0.64 | 0.31 | -0.23 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 58.00 | 1.03 | 1.16 | 1.08 | +0.51 | +89.48% | 12 | 190 | 0.96 | -0.78 | 0.25 | -0.18 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 59.00 | 1.23 | 2.44 | 1.99 | +0.30 | +17.76% | 5 | 96 | 1.05 | -0.94 | 0.10 | -0.07 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 60.00 | 1.13 | 4.90 | 2.74 | +0.78 | +39.80% | 18 | 674 | 1.76 | -0.99 | 0.02 | -0.02 | 4/18/2024 | 4/18/2024 3:59:53 PM EST |
| 61.00 | 2.41 | 5.85 | 3.84 | 0.00 | 0.00% | 0 | 21 | 2.85 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:53 PM EST |
| 62.00 | 3.35 | 6.45 | 4.85 | 0.00 | 0.00% | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:53 PM EST |
| 62.50 | 4.10 | 7.35 | 4.45 | 0.00 | 0.00% | 0 | 909 | 2.41 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:53 PM EST |
| 63.00 | 4.25 | 7.85 | 3.05 | 0.00 | 0.00% | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 3:59:53 PM EST |
| 64.00 | 5.45 | 8.85 | 3.60 | 0.00 | 0.00% | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 3:59:53 PM EST |
| 65.00 | 6.30 | 9.00 | 6.31 | 0.00 | 0.00% | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/18/2024 3:59:53 PM EST |
| 66.00 | 7.40 | 10.00 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:53 PM EST | |||
| 67.00 | 8.55 | 10.95 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:53 PM EST | |||
| 67.50 | 8.95 | 12.25 | 7.73 | 0.00 | 0.00% | 0 | 3 | 4.24 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/18/2024 3:59:53 PM EST |
| 68.00 | 8.90 | 12.85 | % | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:53 PM EST | |||
| 69.00 | 9.90 | 13.85 | % | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:53 PM EST | |||
| 70.00 | 11.10 | 13.45 | 10.70 | 0.00 | 0.00% | 0 | 1 | 3.86 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/18/2024 3:59:53 PM EST |
| 71.00 | 11.90 | 15.85 | % | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:53 PM EST | |||
| 72.00 | 12.90 | 16.85 | % | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:53 PM EST | |||
| 75.00 | 15.90 | 19.80 | 15.30 | 0.00 | 0.00% | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/18/2024 3:59:53 PM EST |
| 80.00 | 21.50 | 24.90 | % | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:53 PM EST | |||
| 85.00 | 25.85 | 29.90 | % | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:53 PM EST | |||
| 90.00 | 30.85 | 34.90 | % | 0 | 0 | 7.56 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:53 PM EST | |||
| 95.00 | 35.85 | 39.85 | % | 0 | 0 | 8.33 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:53 PM EST |