Options Chain for DUOLINGO INC CL A COM (DUOL) - $214.84 as of 4/26/2024 3:10:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 145.50 | 150.10 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 80.00 | 140.70 | 145.50 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 85.00 | 135.70 | 140.50 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 90.00 | 130.60 | 135.50 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 95.00 | 125.60 | 130.50 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 100.00 | 120.50 | 125.40 | 139.86 | 0.00 | 0.00% | 0 | 3 | 2.10 | 1.00 | 0.00 | -0.02 | 2/29/2024 | 4/26/2024 3:59:56 PM EST |
| 105.00 | 115.80 | 120.50 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 110.00 | 110.70 | 115.50 | 102.00 | 0.00 | 0.00% | 0 | 1 | 1.87 | 1.00 | 0.00 | -0.02 | 4/2/2024 | 4/26/2024 3:59:56 PM EST |
| 115.00 | 105.80 | 110.50 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 120.00 | 100.60 | 105.40 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 125.00 | 95.60 | 100.50 | % | 0 | 1 | 1.61 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:56 PM EST | |||
| 130.00 | 90.70 | 95.50 | 71.00 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | -0.03 | 4/16/2024 | 4/26/2024 3:59:56 PM EST |
| 135.00 | 86.00 | 90.50 | % | 0 | 5 | 1.41 | 0.99 | 0.00 | -0.04 | 4/26/2024 3:59:56 PM EST | |||
| 140.00 | 81.00 | 85.20 | 98.00 | 0.00 | 0.00% | 0 | 31 | 1.36 | 0.99 | 0.00 | -0.05 | 2/29/2024 | 4/26/2024 3:59:56 PM EST |
| 145.00 | 76.10 | 80.80 | 57.17 | 0.00 | 0.00% | 0 | 10 | 1.27 | 0.98 | 0.00 | -0.07 | 2/12/2024 | 4/26/2024 3:59:56 PM EST |
| 150.00 | 71.00 | 75.50 | 58.00 | 0.00 | 0.00% | 0 | 20 | 1.22 | 0.98 | 0.00 | -0.08 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 155.00 | 66.70 | 70.20 | 49.40 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.97 | 0.00 | -0.10 | 1/19/2024 | 4/26/2024 3:59:56 PM EST |
| 160.00 | 62.00 | 65.40 | 52.16 | 0.00 | 0.00% | 0 | 52 | 1.05 | 0.96 | 0.00 | -0.12 | 4/18/2024 | 4/26/2024 3:59:56 PM EST |
| 165.00 | 57.40 | 60.80 | 60.00 | +19.50 | +48.15% | 1 | 6 | 1.03 | 0.94 | 0.00 | -0.15 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 170.00 | 53.50 | 56.20 | 58.50 | +5.98 | +11.39% | 1 | 20 | 0.76 | 0.93 | 0.00 | -0.17 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 175.00 | 48.80 | 51.50 | 34.50 | 0.00 | 0.00% | 0 | 9 | 0.76 | 0.91 | 0.00 | -0.20 | 2/28/2024 | 4/26/2024 3:59:56 PM EST |
| 180.00 | 45.30 | 47.10 | 43.83 | 0.00 | 0.00% | 0 | 67 | 0.81 | 0.88 | 0.00 | -0.23 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 185.00 | 40.40 | 43.10 | 45.60 | +11.60 | +34.12% | 1 | 28 | 0.83 | 0.86 | 0.01 | -0.26 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 190.00 | 36.60 | 38.70 | 38.73 | -2.05 | -5.03% | 1 | 28 | 0.79 | 0.82 | 0.01 | -0.29 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 195.00 | 32.90 | 34.80 | 35.80 | +5.80 | +19.34% | 1 | 86 | 0.81 | 0.79 | 0.01 | -0.32 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 200.00 | 29.90 | 31.30 | 31.00 | +7.42 | +31.47% | 2 | 288 | 0.81 | 0.75 | 0.01 | -0.35 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 210.00 | 23.50 | 24.40 | 24.00 | +6.66 | +38.41% | 34 | 273 | 0.80 | 0.66 | 0.01 | -0.39 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 220.00 | 17.50 | 18.60 | 18.02 | +3.37 | +23.01% | 57 | 356 | 0.79 | 0.57 | 0.01 | -0.41 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 230.00 | 13.30 | 14.00 | 12.50 | +1.30 | +11.61% | 48 | 231 | 0.78 | 0.47 | 0.01 | -0.41 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 240.00 | 10.10 | 10.50 | 10.30 | +3.00 | +41.10% | 47 | 1,112 | 0.79 | 0.39 | 0.01 | -0.39 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 250.00 | 7.20 | 7.80 | 7.20 | +1.50 | +26.32% | 75 | 454 | 0.79 | 0.30 | 0.01 | -0.35 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 260.00 | 5.10 | 5.50 | 5.50 | +1.70 | +44.74% | 37 | 199 | 0.79 | 0.23 | 0.01 | -0.31 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 270.00 | 3.40 | 3.90 | 4.50 | +1.86 | +70.46% | 10 | 130 | 0.78 | 0.17 | 0.01 | -0.25 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 280.00 | 2.35 | 2.75 | 3.20 | +1.80 | +128.58% | 5 | 67 | 0.78 | 0.13 | 0.01 | -0.21 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 290.00 | 1.60 | 1.95 | 1.75 | +0.45 | +34.62% | 26 | 106 | 0.78 | 0.09 | 0.00 | -0.16 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 300.00 | 1.05 | 1.25 | 1.32 | +0.48 | +57.15% | 13 | 186 | 0.78 | 0.07 | 0.00 | -0.13 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 310.00 | 0.75 | 0.95 | 0.43 | 0.00 | 0.00% | 0 | 53 | 0.79 | 0.05 | 0.00 | -0.10 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 320.00 | 0.20 | 1.55 | 0.44 | 0.00 | 0.00% | 0 | 77 | 0.82 | 0.03 | 0.00 | -0.07 | 4/17/2024 | 4/26/2024 3:59:56 PM EST |
| 330.00 | 0.10 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 12 | 0.78 | 0.02 | 0.00 | -0.06 | 4/18/2024 | 4/26/2024 3:59:56 PM EST |
| 340.00 | 0.05 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 15 | 0.80 | 0.02 | 0.00 | -0.04 | 4/18/2024 | 4/26/2024 3:59:56 PM EST |
| 350.00 | 0.05 | 0.35 | 0.20 | +0.05 | +33.34% | 5 | 738 | 0.79 | 0.01 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 360.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 73 | 1,043 | 0.84 | 0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 246 | 1.68 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 4/26/2024 3:59:56 PM EST |
| 80.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 24 | 2.25 | 0.00 | 0.00 | -0.01 | 4/9/2024 | 4/26/2024 3:59:56 PM EST |
| 85.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 45 | 2.53 | 0.00 | 0.00 | -0.01 | 4/9/2024 | 4/26/2024 3:59:56 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.41 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 95.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 45 | 1.90 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 3:59:56 PM EST |
| 100.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 193 | 1.62 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 4/26/2024 3:59:56 PM EST |
| 105.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 57 | 1.70 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 4/26/2024 3:59:56 PM EST |
| 110.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 43 | 1.60 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 115.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 131 | 1.83 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 3:59:56 PM EST |
| 120.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 73 | 1.43 | 0.00 | 0.00 | -0.02 | 3/14/2024 | 4/26/2024 3:59:56 PM EST |
| 125.00 | 0.00 | 1.25 | 0.40 | 0.00 | 0.00% | 0 | 171 | 1.48 | 0.00 | 0.00 | -0.03 | 4/10/2024 | 4/26/2024 3:59:56 PM EST |
| 130.00 | 0.00 | 1.40 | 0.25 | 0.00 | 0.00% | 0 | 1,060 | 1.54 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 135.00 | 0.05 | 1.45 | 0.40 | 0.00 | 0.00% | 0 | 165 | 1.13 | -0.01 | 0.00 | -0.04 | 4/18/2024 | 4/26/2024 3:59:56 PM EST |
| 140.00 | 0.05 | 1.50 | 0.25 | -0.40 | -61.54% | 1 | 172 | 1.09 | -0.01 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 145.00 | 0.20 | 0.70 | 0.38 | 0.00 | 0.00% | 0 | 67 | 0.93 | -0.02 | 0.00 | -0.07 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 150.00 | 0.20 | 0.85 | 0.55 | 0.00 | 0.00% | 0 | 451 | 0.89 | -0.02 | 0.00 | -0.08 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 155.00 | 0.40 | 0.75 | 0.60 | -0.02 | -3.23% | 13 | 299 | 0.86 | -0.03 | 0.00 | -0.10 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 160.00 | 0.55 | 1.30 | 1.02 | 0.00 | 0.00% | 0 | 222 | 0.87 | -0.04 | 0.00 | -0.12 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 165.00 | 1.00 | 1.30 | 1.35 | 0.00 | 0.00% | 0 | 111 | 0.85 | -0.06 | 0.00 | -0.15 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 170.00 | 1.40 | 1.80 | 1.41 | -0.49 | -25.79% | 44 | 1,030 | 0.84 | -0.07 | 0.00 | -0.17 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 175.00 | 1.85 | 2.45 | 2.00 | -0.76 | -27.54% | 2 | 153 | 0.84 | -0.09 | 0.00 | -0.20 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 180.00 | 2.50 | 2.95 | 2.65 | -1.75 | -39.78% | 2 | 511 | 0.82 | -0.12 | 0.00 | -0.23 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 185.00 | 3.20 | 3.80 | 3.75 | -0.86 | -18.66% | 8 | 132 | 0.81 | -0.14 | 0.01 | -0.26 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 190.00 | 4.20 | 5.00 | 4.44 | -0.86 | -16.23% | 22 | 470 | 0.82 | -0.18 | 0.01 | -0.29 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 195.00 | 5.30 | 6.20 | 5.64 | -1.20 | -17.55% | 24 | 397 | 0.81 | -0.21 | 0.01 | -0.32 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 200.00 | 6.80 | 7.60 | 6.77 | -2.03 | -23.07% | 8 | 417 | 0.81 | -0.25 | 0.01 | -0.35 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 210.00 | 10.30 | 11.30 | 11.30 | -2.00 | -15.04% | 37 | 185 | 0.80 | -0.34 | 0.01 | -0.39 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 220.00 | 14.50 | 15.60 | 15.20 | -3.00 | -16.49% | 69 | 349 | 0.79 | -0.43 | 0.01 | -0.41 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 230.00 | 20.20 | 20.90 | 20.50 | -3.20 | -13.51% | 52 | 180 | 0.78 | -0.53 | 0.01 | -0.41 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 240.00 | 26.50 | 27.40 | 24.30 | -6.10 | -20.07% | 12 | 155 | 0.78 | -0.61 | 0.01 | -0.39 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 250.00 | 32.70 | 35.50 | 33.25 | -0.95 | -2.78% | 3 | 129 | 0.77 | -0.70 | 0.01 | -0.35 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 260.00 | 41.10 | 43.60 | 51.20 | 0.00 | 0.00% | 0 | 10 | 0.79 | -0.77 | 0.01 | -0.31 | 4/12/2024 | 4/26/2024 3:59:56 PM EST |
| 270.00 | 49.20 | 52.40 | 38.60 | 0.00 | 0.00% | 0 | 5 | 0.79 | -0.83 | 0.01 | -0.25 | 3/21/2024 | 4/26/2024 3:59:56 PM EST |
| 280.00 | 57.90 | 60.50 | 59.00 | % | 1 | 2 | 0.74 | -0.87 | 0.01 | -0.21 | 4/26/2024 | 4/26/2024 3:59:56 PM EST | |
| 290.00 | 66.90 | 70.40 | % | 0 | 1 | 0.95 | -0.91 | 0.00 | -0.16 | 4/26/2024 3:59:56 PM EST | |||
| 300.00 | 76.20 | 80.00 | 90.80 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.93 | 0.00 | -0.13 | 4/12/2024 | 4/26/2024 3:59:56 PM EST |
| 310.00 | 85.80 | 90.00 | % | 0 | 0 | 1.04 | -0.95 | 0.00 | -0.10 | 4/26/2024 3:59:56 PM EST | |||
| 320.00 | 95.60 | 100.00 | 138.00 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.97 | 0.00 | -0.07 | 2/2/2024 | 4/26/2024 3:59:56 PM EST |
| 330.00 | 105.40 | 110.00 | % | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.06 | 4/26/2024 3:59:56 PM EST | |||
| 340.00 | 115.00 | 119.90 | % | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.04 | 4/26/2024 3:59:56 PM EST | |||
| 350.00 | 125.00 | 129.90 | % | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.03 | 4/26/2024 3:59:56 PM EST | |||
| 360.00 | 135.00 | 139.70 | 144.80 | 0.00 | 0.00% | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.02 | 4/5/2024 | 4/26/2024 3:59:56 PM EST |