Options Chain for DUOLINGO INC CL A COM (DUOL) - $322.07 as of 11/20/2024 3:59:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 249.50 | 253.80 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 85.00 | 244.10 | 248.90 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 90.00 | 239.50 | 243.90 | 117.83 | 0.00 | 0.00% | 0 | 13 | 2.58 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 11/20/2024 3:59:59 PM EST |
| 95.00 | 234.50 | 238.50 | 219.31 | 0.00 | 0.00% | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 100.00 | 229.50 | 234.00 | 83.60 | 0.00 | 0.00% | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 7/22/2024 | 11/20/2024 3:59:59 PM EST |
| 105.00 | 224.50 | 228.70 | 125.10 | 0.00 | 0.00% | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 3/11/2024 | 11/20/2024 3:59:59 PM EST |
| 110.00 | 219.50 | 224.00 | 197.60 | 0.00 | 0.00% | 0 | 11 | 2.21 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 115.00 | 214.50 | 218.70 | 198.90 | 0.00 | 0.00% | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 120.00 | 209.50 | 213.90 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 125.00 | 204.50 | 208.90 | 113.45 | 0.00 | 0.00% | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 11/20/2024 3:59:59 PM EST |
| 130.00 | 199.50 | 204.00 | 103.83 | 0.00 | 0.00% | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 11/20/2024 3:59:59 PM EST |
| 135.00 | 194.50 | 198.90 | 45.60 | 0.00 | 0.00% | 0 | 5 | 1.84 | 1.00 | 0.00 | 0.00 | 7/24/2024 | 11/20/2024 3:59:59 PM EST |
| 140.00 | 189.50 | 193.70 | 63.90 | 0.00 | 0.00% | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 5/31/2024 | 11/20/2024 3:59:59 PM EST |
| 145.00 | 184.60 | 189.10 | 40.00 | 0.00 | 0.00% | 0 | 2 | 1.70 | 1.00 | 0.00 | 0.00 | 7/24/2024 | 11/20/2024 3:59:59 PM EST |
| 150.00 | 179.60 | 184.10 | 130.80 | 0.00 | 0.00% | 0 | 4 | 1.63 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:59 PM EST |
| 155.00 | 174.50 | 179.10 | 165.40 | 0.00 | 0.00% | 0 | 6 | 1.59 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 160.00 | 169.50 | 174.00 | 152.50 | 0.00 | 0.00% | 0 | 28 | 1.51 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 165.00 | 164.50 | 169.30 | 147.50 | 0.00 | 0.00% | 0 | 22 | 1.41 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 170.00 | 159.60 | 164.30 | 122.53 | 0.00 | 0.00% | 0 | 25 | 1.40 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:59 PM EST |
| 175.00 | 154.70 | 158.90 | 83.00 | 0.00 | 0.00% | 0 | 38 | 1.36 | 1.00 | 0.00 | 0.00 | 9/18/2024 | 11/20/2024 3:59:59 PM EST |
| 180.00 | 149.80 | 153.90 | 101.50 | 0.00 | 0.00% | 0 | 48 | 1.31 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 11/20/2024 3:59:59 PM EST |
| 185.00 | 145.10 | 149.40 | 127.30 | 0.00 | 0.00% | 0 | 10 | 1.24 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 190.00 | 140.00 | 144.30 | 92.49 | 0.00 | 0.00% | 0 | 81 | 1.21 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 11/20/2024 3:59:59 PM EST |
| 195.00 | 135.00 | 139.00 | 115.52 | 0.00 | 0.00% | 0 | 11 | 1.15 | 1.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 200.00 | 130.00 | 134.50 | 110.60 | 0.00 | 0.00% | 0 | 241 | 1.10 | 1.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 210.00 | 120.00 | 124.90 | 101.70 | 0.00 | 0.00% | 0 | 122 | 1.04 | 1.00 | 0.00 | -0.05 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 220.00 | 110.40 | 113.30 | 100.55 | 0.00 | 0.00% | 0 | 71 | 0.90 | 0.99 | 0.00 | -0.06 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 230.00 | 100.50 | 103.90 | 102.68 | +28.35 | +38.15% | 1 | 88 | 0.80 | 0.99 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 240.00 | 90.60 | 93.50 | 69.74 | 0.00 | 0.00% | 0 | 216 | 0.75 | 0.98 | 0.00 | -0.09 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 250.00 | 81.40 | 83.90 | 78.00 | +18.10 | +30.22% | 8 | 332 | 0.70 | 0.97 | 0.00 | -0.11 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 260.00 | 71.10 | 74.10 | 57.40 | 0.00 | 0.00% | 0 | 21 | 0.58 | 0.95 | 0.00 | -0.14 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 270.00 | 61.60 | 64.60 | 54.75 | 0.00 | 0.00% | 0 | 181 | 0.59 | 0.92 | 0.00 | -0.17 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 280.00 | 53.00 | 55.50 | 50.30 | +9.45 | +23.14% | 2 | 209 | 0.45 | 0.89 | 0.00 | -0.19 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 290.00 | 44.00 | 47.60 | 43.67 | +12.57 | +40.42% | 1 | 96 | 0.43 | 0.86 | 0.01 | -0.22 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 300.00 | 34.50 | 38.50 | 35.00 | +7.00 | +25.00% | 20 | 366 | 0.42 | 0.80 | 0.01 | -0.24 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 310.00 | 28.60 | 30.80 | 29.50 | +6.30 | +27.16% | 30 | 112 | 0.44 | 0.74 | 0.01 | -0.26 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 320.00 | 21.90 | 23.60 | 22.50 | +5.69 | +33.85% | 17 | 164 | 0.42 | 0.65 | 0.01 | -0.28 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 330.00 | 16.70 | 17.70 | 16.80 | +4.42 | +35.71% | 74 | 234 | 0.42 | 0.55 | 0.01 | -0.29 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 340.00 | 12.20 | 13.30 | 11.69 | +2.91 | +33.15% | 21 | 115 | 0.42 | 0.45 | 0.01 | -0.28 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 350.00 | 8.80 | 9.90 | 9.40 | +2.74 | +41.15% | 39 | 257 | 0.42 | 0.36 | 0.01 | -0.27 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 360.00 | 6.40 | 7.10 | 6.55 | +2.15 | +48.87% | 20 | 265 | 0.43 | 0.28 | 0.01 | -0.24 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 370.00 | 4.50 | 5.10 | 4.25 | +1.15 | +37.10% | 3 | 177 | 0.44 | 0.21 | 0.01 | -0.21 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 380.00 | 3.10 | 3.60 | 2.60 | +0.40 | +18.19% | 11 | 89 | 0.44 | 0.16 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 390.00 | 2.00 | 2.70 | 2.15 | +1.10 | +104.77% | 41 | 27 | 0.45 | 0.12 | 0.00 | -0.14 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 400.00 | 1.45 | 2.75 | 1.45 | +0.35 | +31.82% | 14 | 324 | 0.45 | 0.08 | 0.00 | -0.11 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 410.00 | 0.90 | 1.40 | 1.20 | +0.65 | +118.19% | 10 | 7 | 0.46 | 0.06 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 420.00 | 0.25 | 1.95 | 0.65 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.04 | 0.00 | -0.06 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 430.00 | 0.00 | 2.05 | 0.37 | 0.00 | 0.00% | 0 | 21 | 0.49 | 0.03 | 0.00 | -0.05 | 11/8/2024 | 11/20/2024 3:59:59 PM EST |
| 440.00 | 0.00 | 1.70 | 0.30 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.02 | 0.00 | -0.03 | 11/8/2024 | 11/20/2024 3:59:59 PM EST |
| 450.00 | 0.00 | 1.75 | 0.15 | 0.00 | 0.00% | 0 | 14 | 0.67 | 0.01 | 0.00 | -0.02 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.20 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.20 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 36 | 2.31 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:59 PM EST |
| 95.00 | 0.00 | 1.45 | 1.10 | 0.00 | 0.00% | 0 | 22 | 2.29 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 11/20/2024 3:59:59 PM EST |
| 100.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,517 | 1.66 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:59 PM EST |
| 105.00 | 0.00 | 1.15 | 0.90 | 0.00 | 0.00% | 0 | 27 | 2.10 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 11/20/2024 3:59:59 PM EST |
| 110.00 | 0.00 | 1.00 | 0.12 | 0.00 | 0.00% | 0 | 97 | 1.98 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:59 PM EST |
| 115.00 | 0.00 | 1.45 | 0.35 | 0.00 | 0.00% | 0 | 11 | 1.96 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 11/20/2024 3:59:59 PM EST |
| 120.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 321 | 1.27 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 125.00 | 0.00 | 1.45 | 1.35 | 0.00 | 0.00% | 0 | 17 | 1.82 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 11/20/2024 3:59:59 PM EST |
| 130.00 | 0.00 | 1.15 | 0.45 | 0.00 | 0.00% | 0 | 302 | 1.74 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:59 PM EST |
| 135.00 | 0.00 | 1.15 | 0.20 | 0.00 | 0.00% | 0 | 49 | 1.67 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:59 PM EST |
| 140.00 | 0.00 | 0.95 | 0.33 | 0.00 | 0.00% | 0 | 164 | 1.56 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 145.00 | 0.00 | 1.00 | 1.81 | 0.00 | 0.00% | 0 | 145 | 1.52 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 3:59:59 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 212 | 1.07 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 155.00 | 0.00 | 1.15 | 0.60 | 0.00 | 0.00% | 0 | 15 | 1.44 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:59 PM EST |
| 160.00 | 0.00 | 1.15 | 1.17 | 0.00 | 0.00% | 0 | 25 | 1.39 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 3:59:59 PM EST |
| 165.00 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 29 | 1.33 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 170.00 | 0.00 | 1.40 | 0.14 | 0.00 | 0.00% | 0 | 26 | 1.33 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 175.00 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 21 | 1.24 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 180.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 55 | 0.78 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 185.00 | 0.00 | 1.15 | 0.23 | 0.00 | 0.00% | 0 | 156 | 1.14 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 190.00 | 0.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 20 | 1.07 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 195.00 | 0.00 | 1.25 | 0.43 | 0.00 | 0.00% | 0 | 28 | 1.07 | 0.00 | 0.00 | -0.01 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 200.00 | 0.00 | 1.15 | 0.25 | 0.00 | 0.00% | 0 | 72 | 1.01 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 210.00 | 0.05 | 2.25 | 0.25 | 0.00 | 0.00% | 0 | 65 | 0.80 | 0.00 | 0.00 | -0.05 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 220.00 | 0.05 | 0.80 | 0.37 | 0.00 | 0.00% | 0 | 93 | 0.67 | -0.01 | 0.00 | -0.06 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 230.00 | 0.25 | 0.80 | 0.60 | +0.27 | +81.82% | 1 | 108 | 0.66 | -0.01 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 240.00 | 0.15 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 69 | 0.57 | -0.02 | 0.00 | -0.09 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 250.00 | 0.50 | 1.45 | 0.75 | +0.20 | +36.37% | 1 | 83 | 0.59 | -0.03 | 0.00 | -0.11 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 260.00 | 0.75 | 1.20 | 0.93 | -0.07 | -7.00% | 20 | 194 | 0.53 | -0.05 | 0.00 | -0.14 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 270.00 | 1.05 | 1.60 | 1.25 | -0.25 | -16.67% | 35 | 192 | 0.49 | -0.08 | 0.00 | -0.17 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 280.00 | 1.90 | 2.20 | 2.00 | -0.55 | -21.57% | 858 | 173 | 0.48 | -0.11 | 0.00 | -0.19 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 290.00 | 2.85 | 3.50 | 3.05 | -1.00 | -24.70% | 26 | 185 | 0.46 | -0.14 | 0.01 | -0.22 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 300.00 | 4.40 | 5.10 | 4.64 | -1.75 | -27.39% | 31 | 152 | 0.44 | -0.20 | 0.01 | -0.24 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 310.00 | 6.70 | 7.50 | 7.04 | -2.56 | -26.67% | 20 | 182 | 0.43 | -0.26 | 0.01 | -0.26 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 320.00 | 10.10 | 10.90 | 10.60 | -3.74 | -26.09% | 28 | 58 | 0.43 | -0.35 | 0.01 | -0.28 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 330.00 | 14.00 | 16.20 | 15.04 | -4.06 | -21.26% | 35 | 69 | 0.43 | -0.45 | 0.01 | -0.29 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 340.00 | 19.00 | 21.10 | 22.80 | -3.90 | -14.61% | 1 | 806 | 0.42 | -0.55 | 0.01 | -0.28 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 350.00 | 25.20 | 28.50 | 30.38 | 0.00 | 0.00% | 0 | 12 | 0.43 | -0.64 | 0.01 | -0.27 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 360.00 | 33.30 | 36.10 | 45.60 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.72 | 0.01 | -0.24 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 370.00 | 41.20 | 44.10 | 68.50 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.79 | 0.01 | -0.21 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 380.00 | 49.90 | 52.80 | 60.58 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.84 | 0.01 | -0.17 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 390.00 | 59.10 | 62.10 | 111.70 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.88 | 0.00 | -0.14 | 10/22/2024 | 11/20/2024 3:59:59 PM EST |
| 400.00 | 68.50 | 71.50 | 94.00 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.92 | 0.00 | -0.11 | 10/30/2024 | 11/20/2024 3:59:59 PM EST |
| 410.00 | 78.10 | 81.10 | 96.70 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.94 | 0.00 | -0.09 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 420.00 | 87.10 | 90.90 | 113.10 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.06 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 430.00 | 96.80 | 101.00 | 116.70 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.05 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 440.00 | 106.70 | 111.00 | % | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.03 | 11/20/2024 3:59:59 PM EST | |||
| 450.00 | 116.80 | 121.00 | 143.00 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.02 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |