Options Chain for DUOLINGO INC CL A COM (DUOL) - $507.77 as of 5/30/2025 6:40:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 352.40 | 356.50 | 277.50 | 0.00 | 0.00% | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:54 PM EST |
| 170.00 | 347.50 | 351.50 | 369.50 | 0.00 | 0.00% | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:54 PM EST |
| 175.00 | 342.50 | 346.60 | 364.50 | 0.00 | 0.00% | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:54 PM EST |
| 180.00 | 337.50 | 341.60 | 347.50 | 0.00 | 0.00% | 0 | 3 | 2.23 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 185.00 | 332.70 | 336.60 | 354.50 | 0.00 | 0.00% | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:54 PM EST |
| 190.00 | 327.50 | 331.70 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 195.00 | 322.70 | 326.70 | 337.27 | 0.00 | 0.00% | 0 | 5 | 2.07 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 200.00 | 317.50 | 321.60 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 210.00 | 307.60 | 311.70 | 315.50 | 0.00 | 0.00% | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 220.00 | 297.60 | 301.70 | 305.50 | 0.00 | 0.00% | 0 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 230.00 | 287.80 | 291.80 | 295.50 | 0.00 | 0.00% | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 240.00 | 277.80 | 281.80 | 285.50 | 0.00 | 0.00% | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 250.00 | 267.70 | 271.80 | 275.50 | 0.00 | 0.00% | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 260.00 | 257.70 | 261.90 | 280.00 | 0.00 | 0.00% | 0 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:54 PM EST |
| 270.00 | 247.70 | 251.80 | 270.00 | 0.00 | 0.00% | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:54 PM EST |
| 280.00 | 237.80 | 241.90 | 248.00 | 0.00 | 0.00% | 0 | 7 | 1.34 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 290.00 | 227.80 | 232.00 | 241.90 | 0.00 | 0.00% | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:54 PM EST |
| 300.00 | 217.90 | 221.90 | 219.42 | 0.00 | 0.00% | 0 | 3 | 1.34 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 310.00 | 208.10 | 212.10 | 206.82 | 0.00 | 0.00% | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:54 PM EST |
| 320.00 | 198.00 | 202.00 | 206.00 | 0.00 | 0.00% | 0 | 3 | 1.13 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 330.00 | 188.00 | 192.20 | 196.00 | 0.00 | 0.00% | 0 | 2 | 1.06 | 1.00 | 0.00 | -0.02 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 340.00 | 178.10 | 182.20 | 178.74 | +0.59 | +0.34% | 2 | 2 | 1.09 | 1.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 350.00 | 168.20 | 172.30 | 168.77 | +0.56 | +0.34% | 2 | 19 | 0.95 | 1.00 | 0.00 | -0.06 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 360.00 | 158.30 | 162.40 | 166.50 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.99 | 0.00 | -0.03 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 370.00 | 148.60 | 152.50 | 151.85 | 0.00 | 0.00% | 0 | 16 | 0.92 | 0.99 | 0.00 | -0.04 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 380.00 | 138.60 | 142.70 | 157.84 | 0.00 | 0.00% | 0 | 9 | 0.88 | 0.99 | 0.00 | -0.07 | 5/15/2025 | 5/30/2025 3:59:54 PM EST |
| 390.00 | 128.60 | 133.00 | 153.95 | 0.00 | 0.00% | 0 | 6 | 0.83 | 0.98 | 0.00 | -0.09 | 5/14/2025 | 5/30/2025 3:59:54 PM EST |
| 400.00 | 119.00 | 123.20 | 117.40 | 0.00 | 0.00% | 0 | 133 | 0.77 | 0.97 | 0.00 | -0.12 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 410.00 | 109.50 | 113.60 | 109.88 | 0.00 | 0.00% | 0 | 63 | 0.74 | 0.96 | 0.00 | -0.16 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 420.00 | 100.00 | 104.00 | 93.16 | -10.59 | -10.21% | 2 | 41 | 0.61 | 0.94 | 0.00 | -0.20 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 430.00 | 90.70 | 94.60 | 100.50 | 0.00 | 0.00% | 0 | 12 | 0.59 | 0.93 | 0.00 | -0.25 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 440.00 | 81.50 | 85.20 | 65.40 | -16.30 | -19.96% | 1 | 167 | 0.57 | 0.90 | 0.00 | -0.30 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 450.00 | 72.50 | 76.40 | 57.35 | -15.45 | -21.23% | 1 | 50 | 0.56 | 0.88 | 0.00 | -0.36 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 460.00 | 64.70 | 67.90 | 64.96 | -4.84 | -6.94% | 4 | 165 | 0.55 | 0.84 | 0.00 | -0.41 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 470.00 | 56.00 | 59.30 | 46.12 | -18.58 | -28.72% | 3 | 60 | 0.54 | 0.81 | 0.00 | -0.46 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 480.00 | 48.40 | 51.90 | 48.30 | 0.00 | 0.00% | 0 | 74 | 0.52 | 0.76 | 0.00 | -0.51 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 490.00 | 41.80 | 44.50 | 39.80 | 0.00 | 0.00% | 0 | 84 | 0.52 | 0.71 | 0.01 | -0.55 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 500.00 | 35.00 | 38.00 | 33.90 | -0.30 | -0.88% | 25 | 207 | 0.51 | 0.65 | 0.01 | -0.58 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 520.00 | 23.50 | 26.00 | 24.80 | +2.80 | +12.73% | 241 | 229 | 0.50 | 0.53 | 0.01 | -0.60 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 540.00 | 14.70 | 18.00 | 16.30 | +1.30 | +8.67% | 35 | 210 | 0.48 | 0.40 | 0.01 | -0.57 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 560.00 | 8.00 | 11.00 | 9.50 | +0.50 | +5.56% | 21 | 159 | 0.47 | 0.28 | 0.01 | -0.49 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 580.00 | 3.70 | 6.70 | 5.84 | +0.24 | +4.29% | 26 | 263 | 0.47 | 0.19 | 0.00 | -0.39 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 600.00 | 2.45 | 4.40 | 3.16 | -1.04 | -24.77% | 62 | 190 | 0.48 | 0.12 | 0.00 | -0.29 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 620.00 | 1.20 | 3.10 | 1.85 | -0.15 | -7.50% | 23 | 89 | 0.49 | 0.07 | 0.00 | -0.19 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 640.00 | 0.40 | 1.85 | 1.00 | -0.35 | -25.93% | 1 | 50 | 0.48 | 0.04 | 0.00 | -0.12 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 660.00 | 0.20 | 1.00 | 0.65 | -0.30 | -31.58% | 1 | 47 | 0.54 | 0.02 | 0.00 | -0.07 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 680.00 | 0.15 | 1.65 | 0.90 | 0.00 | 0.00% | 0 | 42 | 0.66 | 0.01 | 0.00 | -0.04 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 700.00 | 0.10 | 0.80 | 0.22 | -0.03 | -12.00% | 13 | 79 | 0.54 | 0.01 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 25 | 2.38 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.15 | 3.64 | 0.00 | 0.00% | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 1.30 | 0.51 | -4.05 | -88.82% | 2 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 1.30 | 0.54 | -0.32 | -37.21% | 2 | 5 | 1.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 230.00 | 0.00 | 1.75 | 3.45 | 0.00 | 0.00% | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 0.10 | 0.10 | +0.02 | +25.00% | 2 | 106 | 1.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 1.10 | 0.12 | -0.22 | -64.71% | 4 | 48 | 1.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 1.05 | 0.13 | -0.25 | -65.79% | 4 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 270.00 | 0.00 | 0.65 | 0.16 | -0.69 | -81.18% | 2 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 0.60 | 1.23 | 0.00 | 0.00% | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 0.95 | 0.62 | 0.00 | 0.00% | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:54 PM EST |
| 300.00 | 0.00 | 0.10 | 0.08 | -0.07 | -46.67% | 9 | 145 | 0.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 310.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 320.00 | 0.00 | 0.20 | 0.12 | -0.05 | -29.42% | 33 | 49 | 0.84 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 330.00 | 0.00 | 2.35 | 0.17 | -0.28 | -62.23% | 32 | 45 | 0.89 | 0.00 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 340.00 | 0.05 | 2.00 | 0.35 | 0.00 | 0.00% | 0 | 108 | 0.84 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 350.00 | 0.00 | 0.35 | 0.09 | -0.18 | -66.67% | 3 | 484 | 0.75 | 0.00 | 0.00 | -0.06 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 360.00 | 0.25 | 2.25 | 0.35 | 0.00 | 0.00% | 0 | 39 | 0.81 | -0.01 | 0.00 | -0.03 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 370.00 | 0.30 | 1.80 | 1.30 | 0.00 | 0.00% | 0 | 30 | 0.74 | -0.01 | 0.00 | -0.04 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 380.00 | 0.05 | 2.00 | 0.54 | -0.06 | -10.00% | 1 | 87 | 0.72 | -0.01 | 0.00 | -0.07 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 390.00 | 0.40 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 49 | 0.61 | -0.02 | 0.00 | -0.09 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 400.00 | 0.60 | 2.00 | 0.90 | -0.37 | -29.14% | 82 | 758 | 0.61 | -0.03 | 0.00 | -0.12 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 410.00 | 0.80 | 2.15 | 1.30 | -0.40 | -23.53% | 7 | 38 | 0.61 | -0.04 | 0.00 | -0.16 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 420.00 | 1.45 | 2.20 | 1.75 | -0.25 | -12.50% | 36 | 177 | 0.59 | -0.06 | 0.00 | -0.20 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 430.00 | 2.00 | 2.95 | 2.30 | -0.29 | -11.20% | 11 | 609 | 0.57 | -0.07 | 0.00 | -0.25 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 440.00 | 2.45 | 4.60 | 2.90 | -0.60 | -17.15% | 6 | 92 | 0.54 | -0.10 | 0.00 | -0.30 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 450.00 | 2.50 | 4.50 | 4.20 | -0.40 | -8.70% | 46 | 699 | 0.51 | -0.12 | 0.00 | -0.36 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 460.00 | 4.40 | 6.40 | 5.70 | -0.40 | -6.56% | 47 | 220 | 0.53 | -0.16 | 0.00 | -0.41 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 470.00 | 6.60 | 8.90 | 6.50 | -1.50 | -18.75% | 24 | 273 | 0.52 | -0.19 | 0.00 | -0.46 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 480.00 | 9.10 | 11.00 | 9.20 | -1.20 | -11.54% | 265 | 673 | 0.52 | -0.24 | 0.00 | -0.51 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 490.00 | 11.00 | 13.10 | 13.78 | +0.58 | +4.40% | 31 | 199 | 0.50 | -0.29 | 0.01 | -0.55 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 500.00 | 15.20 | 17.50 | 15.75 | -2.05 | -11.52% | 100 | 430 | 0.51 | -0.35 | 0.01 | -0.58 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 520.00 | 22.80 | 25.30 | 24.70 | -1.10 | -4.27% | 70 | 564 | 0.49 | -0.47 | 0.01 | -0.60 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 540.00 | 34.00 | 37.00 | 37.18 | +3.98 | +11.99% | 53 | 145 | 0.49 | -0.60 | 0.01 | -0.57 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 560.00 | 47.20 | 50.40 | 50.00 | -2.80 | -5.31% | 2 | 54 | 0.48 | -0.72 | 0.01 | -0.49 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 580.00 | 63.10 | 65.80 | 63.08 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.81 | 0.00 | -0.39 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 600.00 | 80.80 | 84.40 | 81.30 | 0.00 | 0.00% | 0 | 27 | 0.47 | -0.88 | 0.00 | -0.29 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 620.00 | 99.60 | 103.50 | 102.20 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.93 | 0.00 | -0.19 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 640.00 | 119.00 | 123.00 | % | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.12 | 5/30/2025 3:59:54 PM EST | |||
| 660.00 | 138.70 | 142.80 | 135.50 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.07 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 680.00 | 158.60 | 162.70 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.04 | 5/30/2025 3:59:54 PM EST | |||
| 700.00 | 178.60 | 182.70 | 161.00 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.02 | 5/14/2025 | 5/30/2025 3:59:54 PM EST |