Options Chain for DOCUSIGN INC COM (DOCU) - $59.55 as of 3/28/2024 9:26:39 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
35.00 | 22.75 | 26.60 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
39.00 | 18.65 | 22.65 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
40.00 | 17.65 | 21.65 | 14.05 | 0.00 | 0.00% | 0 | 30 | 2.97 | 1.00 | 0.00 | 0.00 | 3/7/2024 | 3/28/2024 3:59:55 PM EST |
41.00 | 16.80 | 20.70 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
42.00 | 15.65 | 19.70 | 14.70 | 0.00 | 0.00% | 0 | 2 | 2.73 | 1.00 | 0.00 | 0.00 | 3/8/2024 | 3/28/2024 3:59:55 PM EST |
43.00 | 14.65 | 18.65 | 11.34 | 0.00 | 0.00% | 0 | 20 | 2.58 | 1.00 | 0.00 | 0.00 | 3/7/2024 | 3/28/2024 3:59:55 PM EST |
44.00 | 13.65 | 17.65 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
45.00 | 12.65 | 16.80 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
46.00 | 11.85 | 15.75 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
47.00 | 10.80 | 14.80 | 8.98 | 0.00 | 0.00% | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/8/2024 | 3/28/2024 3:59:55 PM EST |
48.00 | 9.80 | 13.80 | 10.65 | 0.00 | 0.00% | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 3:59:55 PM EST |
49.00 | 8.80 | 12.75 | 7.30 | 0.00 | 0.00% | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 3/8/2024 | 3/28/2024 3:59:55 PM EST |
50.00 | 7.80 | 11.60 | 8.50 | 0.00 | 0.00% | 0 | 16 | 1.73 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:55 PM EST |
51.00 | 6.85 | 10.65 | 6.90 | 0.00 | 0.00% | 0 | 3 | 1.54 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 3:59:55 PM EST |
52.00 | 5.75 | 9.45 | 7.75 | -0.35 | -4.33% | 1 | 8 | 1.44 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
53.00 | 4.85 | 8.60 | 5.74 | 0.00 | 0.00% | 0 | 99 | 1.38 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 3:59:55 PM EST |
54.00 | 3.80 | 7.55 | 6.00 | +0.83 | +16.06% | 7 | 26 | 1.25 | 0.99 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
55.00 | 2.89 | 6.65 | 4.61 | +0.58 | +14.40% | 13 | 162 | 1.12 | 0.98 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
56.00 | 1.88 | 5.70 | 2.67 | 0.00 | 0.00% | 0 | 40 | 1.07 | 0.94 | 0.05 | -0.02 | 3/22/2024 | 3/28/2024 3:59:55 PM EST |
57.00 | 2.49 | 2.85 | 2.86 | +0.91 | +46.67% | 34 | 68 | 0.30 | 0.87 | 0.09 | -0.04 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
58.00 | 1.75 | 2.05 | 2.14 | +0.43 | +25.15% | 21 | 53 | 0.35 | 0.78 | 0.14 | -0.05 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
59.00 | 1.08 | 1.31 | 1.15 | -0.01 | -0.87% | 113 | 58 | 0.26 | 0.63 | 0.18 | -0.05 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
60.00 | 0.61 | 0.75 | 0.71 | -0.02 | -2.74% | 300 | 311 | 0.25 | 0.44 | 0.18 | -0.05 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
61.00 | 0.14 | 0.45 | 0.34 | -0.05 | -12.83% | 278 | 195 | 0.26 | 0.28 | 0.15 | -0.05 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
62.00 | 0.17 | 0.21 | 0.17 | -0.07 | -29.17% | 103 | 147 | 0.26 | 0.17 | 0.10 | -0.04 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
63.00 | 0.09 | 0.11 | 0.10 | -0.04 | -28.58% | 4,492 | 142 | 0.27 | 0.09 | 0.07 | -0.02 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
64.00 | 0.00 | 0.28 | 0.10 | +0.02 | +25.00% | 22 | 87 | 0.38 | 0.04 | 0.03 | -0.01 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
65.00 | 0.01 | 0.05 | 0.03 | -0.02 | -40.00% | 25 | 90 | 0.30 | 0.02 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
66.00 | 0.00 | 1.74 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:55 PM EST |
67.00 | 0.00 | 1.37 | 0.05 | % | 1 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:55 PM EST | |
68.00 | 0.00 | 2.13 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
69.00 | 0.00 | 1.45 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
70.00 | 0.00 | 0.62 | 0.12 | 0.00 | 0.00% | 0 | 35 | 0.98 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 3/28/2024 3:59:55 PM EST |
71.00 | 0.00 | 2.13 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
72.00 | 0.00 | 0.05 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
73.00 | 0.00 | 2.12 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
74.00 | 0.00 | 2.12 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
75.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 3:59:55 PM EST |
76.00 | 0.00 | 2.13 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
77.00 | 0.00 | 2.12 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
78.00 | 0.00 | 2.12 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
79.00 | 0.00 | 2.12 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
80.00 | 0.00 | 1.45 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
35.00 | 0.00 | 2.13 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
39.00 | 0.00 | 2.13 | 0.03 | 0.00 | 0.00% | 0 | 4 | 3.12 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 3/28/2024 3:59:55 PM EST |
40.00 | 0.00 | 2.12 | 0.16 | 0.00 | 0.00% | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 3/28/2024 3:59:55 PM EST |
41.00 | 0.00 | 2.13 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
42.00 | 0.00 | 1.85 | 0.09 | 0.00 | 0.00% | 0 | 3 | 2.58 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 3/28/2024 3:59:55 PM EST |
43.00 | 0.00 | 2.12 | 0.50 | 0.00 | 0.00% | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 3/28/2024 3:59:55 PM EST |
44.00 | 0.00 | 1.85 | 0.74 | 0.00 | 0.00% | 0 | 7 | 2.34 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 3/28/2024 3:59:55 PM EST |
45.00 | 0.00 | 2.12 | 0.25 | 0.00 | 0.00% | 0 | 51 | 2.35 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 3/28/2024 3:59:55 PM EST |
46.00 | 0.00 | 1.89 | 0.24 | 0.00 | 0.00% | 0 | 13 | 2.13 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 3/28/2024 3:59:55 PM EST |
47.00 | 0.00 | 2.12 | 0.20 | 0.00 | 0.00% | 0 | 112 | 2.11 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 3/28/2024 3:59:55 PM EST |
48.00 | 0.00 | 2.13 | 0.04 | 0.00 | 0.00% | 0 | 10 | 2.00 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 3/28/2024 3:59:55 PM EST |
49.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 3:59:55 PM EST |
50.00 | 0.00 | 2.11 | 0.02 | -0.03 | -60.00% | 3 | 58 | 1.76 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
51.00 | 0.00 | 1.89 | 0.10 | 0.00 | 0.00% | 0 | 23 | 1.56 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 3/28/2024 3:59:55 PM EST |
52.00 | 0.00 | 0.86 | 0.02 | -0.01 | -33.34% | 3 | 34 | 0.46 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
53.00 | 0.00 | 2.13 | 0.03 | -0.04 | -57.15% | 1 | 39 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
54.00 | 0.00 | 0.25 | 0.13 | +0.03 | +30.00% | 2 | 70 | 0.55 | -0.01 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
55.00 | 0.00 | 0.38 | 0.06 | -0.10 | -62.50% | 5 | 35 | 0.54 | -0.02 | 0.02 | -0.01 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
56.00 | 0.02 | 0.27 | 0.09 | -0.19 | -67.86% | 6 | 42 | 0.31 | -0.06 | 0.05 | -0.02 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
57.00 | 0.09 | 0.18 | 0.12 | -0.22 | -64.71% | 39 | 141 | 0.26 | -0.13 | 0.09 | -0.04 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
58.00 | 0.24 | 0.38 | 0.27 | -0.31 | -53.45% | 42 | 80 | 0.25 | -0.22 | 0.14 | -0.05 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
59.00 | 0.55 | 0.68 | 0.57 | -0.62 | -52.11% | 23 | 27 | 0.25 | -0.37 | 0.18 | -0.05 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
60.00 | 1.03 | 1.19 | 1.03 | -0.59 | -36.42% | 82 | 6 | 0.25 | -0.56 | 0.18 | -0.05 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
61.00 | 1.48 | 1.96 | 1.81 | -1.29 | -41.62% | 14 | 1 | 0.24 | -0.72 | 0.15 | -0.05 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
62.00 | 1.98 | 2.82 | 2.60 | % | 3 | 0 | 0.46 | -0.83 | 0.10 | -0.04 | 3/28/2024 | 3/28/2024 3:59:55 PM EST | |
63.00 | 1.55 | 4.05 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.91 | 0.07 | -0.02 | 3/18/2024 | 3/28/2024 3:59:55 PM EST |
64.00 | 2.35 | 6.10 | % | 0 | 0 | 0.99 | -0.96 | 0.03 | -0.01 | 3/28/2024 3:59:55 PM EST | |||
65.00 | 3.50 | 7.30 | 6.22 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.98 | 0.02 | -0.01 | 3/26/2024 | 3/28/2024 3:59:55 PM EST |
66.00 | 4.45 | 8.25 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
67.00 | 5.35 | 9.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
68.00 | 6.35 | 10.40 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
69.00 | 7.35 | 11.40 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
70.00 | 8.30 | 12.40 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
71.00 | 9.25 | 13.40 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
72.00 | 10.25 | 14.40 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
73.00 | 11.30 | 15.40 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
74.00 | 12.25 | 16.40 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
75.00 | 13.25 | 17.30 | 21.10 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/7/2024 | 3/28/2024 3:59:55 PM EST |
76.00 | 14.65 | 18.40 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
77.00 | 15.50 | 19.40 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
78.00 | 16.25 | 20.30 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
79.00 | 17.40 | 21.40 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
80.00 | 18.30 | 22.30 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST |