Options Chain for DUOLINGO INC CL A COM (DUOL) - $222.66 as of 4/29/2024 3:31:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 151.50 | 156.40 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 80.00 | 146.50 | 151.40 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 85.00 | 141.50 | 146.40 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 90.00 | 136.50 | 141.40 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 95.00 | 131.60 | 136.50 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 100.00 | 126.70 | 131.50 | 139.86 | 0.00 | 0.00% | 0 | 3 | 2.30 | 1.00 | 0.00 | -0.02 | 2/29/2024 | 4/29/2024 3:59:53 PM EST |
| 105.00 | 121.70 | 126.50 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:53 PM EST | |||
| 110.00 | 116.60 | 121.40 | 102.00 | 0.00 | 0.00% | 0 | 1 | 2.11 | 1.00 | 0.00 | -0.02 | 4/2/2024 | 4/29/2024 3:59:53 PM EST |
| 115.00 | 112.00 | 116.80 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:53 PM EST | |||
| 120.00 | 107.10 | 112.00 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:53 PM EST | |||
| 125.00 | 102.00 | 106.90 | % | 0 | 1 | 1.80 | 1.00 | 0.00 | -0.03 | 4/29/2024 3:59:53 PM EST | |||
| 130.00 | 97.00 | 101.90 | 71.00 | 0.00 | 0.00% | 0 | 1 | 1.72 | 1.00 | 0.00 | -0.04 | 4/16/2024 | 4/29/2024 3:59:53 PM EST |
| 135.00 | 92.00 | 96.80 | % | 0 | 5 | 1.62 | 0.99 | 0.00 | -0.05 | 4/29/2024 3:59:53 PM EST | |||
| 140.00 | 87.00 | 91.40 | 98.00 | 0.00 | 0.00% | 0 | 31 | 1.52 | 0.99 | 0.00 | -0.07 | 2/29/2024 | 4/29/2024 3:59:53 PM EST |
| 145.00 | 82.10 | 86.80 | 57.17 | 0.00 | 0.00% | 0 | 10 | 1.46 | 0.98 | 0.00 | -0.09 | 2/12/2024 | 4/29/2024 3:59:53 PM EST |
| 150.00 | 77.00 | 81.80 | 58.00 | 0.00 | 0.00% | 0 | 20 | 1.40 | 0.98 | 0.00 | -0.10 | 4/22/2024 | 4/29/2024 3:59:53 PM EST |
| 155.00 | 72.50 | 76.60 | 49.40 | 0.00 | 0.00% | 0 | 2 | 1.26 | 0.97 | 0.00 | -0.13 | 1/19/2024 | 4/29/2024 3:59:53 PM EST |
| 160.00 | 67.60 | 71.90 | 52.16 | 0.00 | 0.00% | 0 | 52 | 1.25 | 0.96 | 0.00 | -0.15 | 4/18/2024 | 4/29/2024 3:59:53 PM EST |
| 165.00 | 62.80 | 67.50 | 60.00 | 0.00 | 0.00% | 0 | 6 | 1.15 | 0.95 | 0.00 | -0.17 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 170.00 | 59.30 | 62.60 | 56.21 | -2.29 | -3.92% | 1 | 20 | 1.12 | 0.94 | 0.00 | -0.20 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 175.00 | 54.60 | 57.40 | 34.50 | 0.00 | 0.00% | 0 | 9 | 1.08 | 0.92 | 0.00 | -0.23 | 2/28/2024 | 4/29/2024 3:59:53 PM EST |
| 180.00 | 49.60 | 53.20 | 43.83 | 0.00 | 0.00% | 0 | 67 | 0.84 | 0.90 | 0.00 | -0.25 | 4/23/2024 | 4/29/2024 3:59:53 PM EST |
| 185.00 | 46.20 | 48.50 | 45.60 | 0.00 | 0.00% | 0 | 28 | 0.90 | 0.88 | 0.00 | -0.28 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 190.00 | 41.90 | 44.50 | 38.73 | 0.00 | 0.00% | 0 | 27 | 0.89 | 0.86 | 0.01 | -0.31 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 195.00 | 37.90 | 40.30 | 35.80 | 0.00 | 0.00% | 0 | 86 | 0.88 | 0.83 | 0.01 | -0.34 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 200.00 | 34.40 | 36.80 | 33.00 | +2.00 | +6.46% | 1 | 288 | 0.86 | 0.79 | 0.01 | -0.37 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 210.00 | 27.50 | 28.00 | 27.00 | +3.00 | +12.50% | 6 | 258 | 0.84 | 0.72 | 0.01 | -0.43 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 220.00 | 21.40 | 22.20 | 18.63 | +0.61 | +3.39% | 25 | 383 | 0.84 | 0.62 | 0.01 | -0.46 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 230.00 | 16.30 | 16.90 | 15.10 | +2.60 | +20.80% | 63 | 234 | 0.83 | 0.53 | 0.01 | -0.48 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 240.00 | 12.20 | 12.70 | 11.32 | +1.02 | +9.91% | 17 | 1,113 | 0.83 | 0.44 | 0.01 | -0.47 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 250.00 | 9.10 | 9.70 | 9.17 | +1.97 | +27.37% | 44 | 482 | 0.83 | 0.35 | 0.01 | -0.44 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 260.00 | 6.20 | 7.10 | 6.17 | +0.67 | +12.19% | 60 | 207 | 0.83 | 0.28 | 0.01 | -0.39 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 270.00 | 4.30 | 4.90 | 3.60 | -0.90 | -20.00% | 203 | 133 | 0.82 | 0.21 | 0.01 | -0.33 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 280.00 | 2.95 | 3.50 | 2.42 | -0.78 | -24.38% | 203 | 67 | 0.82 | 0.16 | 0.01 | -0.28 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 290.00 | 2.05 | 2.40 | 1.65 | -0.10 | -5.72% | 1 | 119 | 0.83 | 0.12 | 0.00 | -0.22 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 300.00 | 1.40 | 1.70 | 1.00 | -0.32 | -24.25% | 15 | 197 | 0.83 | 0.08 | 0.00 | -0.18 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 310.00 | 0.95 | 1.15 | 0.80 | +0.37 | +86.05% | 1 | 53 | 0.83 | 0.06 | 0.00 | -0.14 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 320.00 | 0.30 | 1.05 | 0.44 | 0.00 | 0.00% | 0 | 77 | 0.81 | 0.04 | 0.00 | -0.10 | 4/17/2024 | 4/29/2024 3:59:53 PM EST |
| 330.00 | 0.15 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 12 | 0.81 | 0.03 | 0.00 | -0.07 | 4/18/2024 | 4/29/2024 3:59:53 PM EST |
| 340.00 | 0.10 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 15 | 0.83 | 0.02 | 0.00 | -0.05 | 4/18/2024 | 4/29/2024 3:59:53 PM EST |
| 350.00 | 0.15 | 0.35 | 0.20 | 0.00 | 0.00% | 4 | 742 | 0.78 | 0.01 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 360.00 | 0.05 | 0.15 | 0.05 | -0.15 | -75.00% | 2 | 1,090 | 0.81 | 0.01 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 246 | 1.85 | 0.00 | 0.00 | -0.01 | 4/8/2024 | 4/29/2024 3:59:53 PM EST |
| 80.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 24 | 2.46 | 0.00 | 0.00 | -0.01 | 4/9/2024 | 4/29/2024 3:59:53 PM EST |
| 85.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 45 | 2.33 | 0.00 | 0.00 | -0.01 | 4/9/2024 | 4/29/2024 3:59:53 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.56 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/29/2024 3:59:53 PM EST |
| 95.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 45 | 2.09 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/29/2024 3:59:53 PM EST |
| 100.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 193 | 1.79 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 4/29/2024 3:59:53 PM EST |
| 105.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 57 | 1.87 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 4/29/2024 3:59:53 PM EST |
| 110.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 43 | 1.77 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/29/2024 3:59:53 PM EST |
| 115.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 131 | 1.68 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/29/2024 3:59:53 PM EST |
| 120.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 73 | 1.58 | 0.00 | 0.00 | -0.03 | 3/14/2024 | 4/29/2024 3:59:53 PM EST |
| 125.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 171 | 1.49 | 0.00 | 0.00 | -0.03 | 4/10/2024 | 4/29/2024 3:59:53 PM EST |
| 130.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1,060 | 1.41 | 0.00 | 0.00 | -0.04 | 4/22/2024 | 4/29/2024 3:59:53 PM EST |
| 135.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 165 | 1.33 | -0.01 | 0.00 | -0.05 | 4/18/2024 | 4/29/2024 3:59:53 PM EST |
| 140.00 | 0.05 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 172 | 1.06 | -0.01 | 0.00 | -0.07 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 145.00 | 0.15 | 0.70 | 0.38 | 0.00 | 0.00% | 0 | 67 | 1.04 | -0.02 | 0.00 | -0.09 | 4/23/2024 | 4/29/2024 3:59:53 PM EST |
| 150.00 | 0.10 | 1.65 | 0.44 | -0.11 | -20.00% | 1 | 451 | 1.06 | -0.02 | 0.00 | -0.10 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 155.00 | 0.25 | 1.30 | 0.60 | 0.00 | 0.00% | 0 | 291 | 1.01 | -0.03 | 0.00 | -0.13 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 160.00 | 0.35 | 1.95 | 1.02 | 0.00 | 0.00% | 0 | 222 | 1.01 | -0.04 | 0.00 | -0.15 | 4/24/2024 | 4/29/2024 3:59:53 PM EST |
| 165.00 | 0.65 | 1.35 | 0.90 | -0.45 | -33.34% | 2 | 111 | 0.94 | -0.05 | 0.00 | -0.17 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 170.00 | 1.00 | 1.65 | 1.34 | -0.07 | -4.97% | 3 | 1,052 | 0.93 | -0.06 | 0.00 | -0.20 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 175.00 | 1.35 | 1.95 | 1.63 | -0.37 | -18.50% | 2 | 152 | 0.90 | -0.08 | 0.00 | -0.23 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 180.00 | 1.70 | 2.50 | 2.10 | -0.55 | -20.76% | 17 | 510 | 0.89 | -0.10 | 0.00 | -0.25 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 185.00 | 2.35 | 3.00 | 2.99 | -0.76 | -20.27% | 11 | 129 | 0.87 | -0.12 | 0.00 | -0.28 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 190.00 | 3.00 | 3.70 | 3.91 | -0.53 | -11.94% | 2 | 464 | 0.86 | -0.14 | 0.01 | -0.31 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 195.00 | 4.10 | 4.80 | 4.25 | -1.39 | -24.65% | 18 | 389 | 0.86 | -0.17 | 0.01 | -0.34 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 200.00 | 5.20 | 6.20 | 6.00 | -0.77 | -11.38% | 4 | 420 | 0.86 | -0.21 | 0.01 | -0.37 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 210.00 | 8.00 | 8.80 | 9.05 | -2.25 | -19.92% | 5 | 186 | 0.84 | -0.28 | 0.01 | -0.43 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 220.00 | 11.90 | 12.60 | 13.00 | -2.20 | -14.48% | 34 | 407 | 0.83 | -0.38 | 0.01 | -0.46 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 230.00 | 16.70 | 17.30 | 16.90 | -3.60 | -17.57% | 122 | 177 | 0.82 | -0.47 | 0.01 | -0.48 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 240.00 | 22.40 | 23.20 | 25.40 | +1.10 | +4.53% | 6 | 167 | 0.82 | -0.56 | 0.01 | -0.47 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 250.00 | 29.00 | 30.90 | 34.80 | +1.55 | +4.67% | 10 | 129 | 0.84 | -0.65 | 0.01 | -0.44 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 260.00 | 36.10 | 38.10 | 42.80 | -8.40 | -16.41% | 10 | 10 | 0.81 | -0.72 | 0.01 | -0.39 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 270.00 | 44.00 | 47.00 | 38.60 | 0.00 | 0.00% | 0 | 5 | 0.83 | -0.79 | 0.01 | -0.33 | 3/21/2024 | 4/29/2024 3:59:53 PM EST |
| 280.00 | 52.50 | 55.60 | 59.00 | 0.00 | 0.00% | 0 | 3 | 0.81 | -0.84 | 0.01 | -0.28 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 290.00 | 61.60 | 63.60 | % | 0 | 1 | 0.75 | -0.88 | 0.00 | -0.22 | 4/29/2024 3:59:53 PM EST | |||
| 300.00 | 69.80 | 74.10 | 90.80 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.92 | 0.00 | -0.18 | 4/12/2024 | 4/29/2024 3:59:53 PM EST |
| 310.00 | 79.50 | 83.40 | % | 0 | 0 | 1.07 | -0.94 | 0.00 | -0.14 | 4/29/2024 3:59:53 PM EST | |||
| 320.00 | 89.10 | 93.50 | 138.00 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.96 | 0.00 | -0.10 | 2/2/2024 | 4/29/2024 3:59:53 PM EST |
| 330.00 | 98.80 | 103.50 | % | 0 | 0 | 1.17 | -0.97 | 0.00 | -0.07 | 4/29/2024 3:59:53 PM EST | |||
| 340.00 | 108.70 | 113.50 | % | 0 | 0 | 1.26 | -0.98 | 0.00 | -0.05 | 4/29/2024 3:59:53 PM EST | |||
| 350.00 | 118.70 | 123.50 | % | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.03 | 4/29/2024 3:59:53 PM EST | |||
| 360.00 | 128.70 | 133.50 | 144.80 | 0.00 | 0.00% | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.02 | 4/5/2024 | 4/29/2024 3:59:53 PM EST |