NasdaqGS - Delayed Quote USD

DoorDash, Inc. (DASH)

Compare
129.88 -0.99 (-0.76%)
At close: September 17 at 4:00 PM EDT
130.00 +0.12 (+0.09%)
After hours: September 17 at 7:51 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DASH240920C00055000 8/15/2024 4:48 PM 55 74.20 74.70 78.50 0.00 0.00% - 2 665.82%
DASH240920C00060000 9/9/2024 5:43 PM 60 65.45 67.75 71.55 0.00 0.00% 1 536 602.54%
DASH240920C00070000 9/16/2024 1:39 PM 70 61.88 57.80 60.90 0.00 0.00% 15 15 443.85%
DASH240920C00080000 6/21/2024 2:43 PM 80 32.55 27.60 29.25 0.00 0.00% 20 20 0.00%
DASH240920C00085000 9/6/2024 7:54 PM 85 38.97 43.50 45.90 0.00 0.00% 4 104 324.02%
DASH240920C00090000 8/23/2024 2:43 PM 90 39.53 39.55 40.85 0.00 0.00% 2 46 225.59%
DASH240920C00095000 8/28/2024 5:59 PM 95 32.20 34.55 36.05 0.00 0.00% 1 104 207.81%
DASH240920C00100000 9/17/2024 3:08 PM 100 29.70 29.55 31.10 4.50 17.86% 5 331 181.45%
DASH240920C00105000 9/17/2024 1:49 PM 105 24.10 24.60 26.85 3.55 17.27% 5 746 179.20%
DASH240920C00110000 9/17/2024 1:57 PM 110 18.50 19.60 20.60 -3.48 -15.83% 9 672 108.40%
DASH240920C00112000 9/10/2024 2:10 PM 112 13.40 17.50 19.50 0.00 0.00% - 1 125.39%
DASH240920C00114000 9/10/2024 2:10 PM 114 11.50 15.55 17.05 0.00 0.00% - 1 103.03%
DASH240920C00115000 9/17/2024 1:45 PM 115 13.25 14.85 16.30 -4.02 -23.28% 2 981 111.82%
DASH240920C00116000 9/11/2024 1:39 PM 116 9.90 13.50 15.00 0.00 0.00% - 1 89.45%
DASH240920C00117000 8/30/2024 5:44 PM 117 10.86 12.55 13.25 0.00 0.00% 1 1 50.00%
DASH240920C00118000 9/11/2024 2:36 PM 118 8.20 11.50 12.20 0.00 0.00% - 3 76.07%
DASH240920C00119000 9/10/2024 1:47 PM 119 8.10 10.55 12.10 0.00 0.00% - 6 77.44%
DASH240920C00120000 9/17/2024 3:27 PM 120 9.95 9.90 11.10 -1.68 -14.45% 12 824 79.49%
DASH240920C00121000 9/13/2024 3:23 PM 121 9.00 8.85 10.35 -3.00 -25.00% 1 7 77.39%
DASH240920C00122000 9/13/2024 7:17 PM 122 9.73 7.10 8.70 0.00 0.00% 23 59 74.76%
DASH240920C00123000 9/17/2024 4:12 PM 123 7.45 7.05 7.85 -1.15 -13.37% 6 62 59.91%
DASH240920C00124000 9/17/2024 3:47 PM 124 5.95 5.85 7.05 -2.20 -26.99% 4 199 53.91%
DASH240920C00125000 9/17/2024 7:29 PM 125 5.13 4.80 5.95 -0.77 -13.05% 18 2,987 62.40%
DASH240920C00126000 9/12/2024 6:57 PM 126 2.79 4.50 4.95 -2.86 -50.62% 1 110 55.23%
DASH240920C00127000 9/17/2024 4:15 PM 127 3.82 3.55 4.90 -0.78 -16.96% 8 401 54.44%
DASH240920C00128000 9/17/2024 3:13 PM 128 3.05 3.00 4.20 -1.89 -38.26% 4 555 54.69%
DASH240920C00129000 9/17/2024 7:07 PM 129 2.08 2.35 2.63 -1.11 -34.80% 41 377 46.19%
DASH240920C00130000 9/17/2024 7:36 PM 130 1.83 1.77 2.06 -0.78 -29.89% 91 2,907 45.12%
DASH240920C00131000 9/17/2024 3:54 PM 131 1.36 1.35 1.61 -0.73 -34.93% 19 476 45.02%
DASH240920C00132000 9/17/2024 7:27 PM 132 0.80 0.48 1.28 -0.81 -50.31% 34 483 46.00%
DASH240920C00133000 9/17/2024 4:22 PM 133 0.69 0.66 0.97 -0.34 -33.01% 8 2,200 45.95%
DASH240920C00134000 9/17/2024 6:52 PM 134 0.36 0.45 0.56 -0.62 -63.27% 18 188 41.31%
DASH240920C00135000 9/17/2024 6:52 PM 135 0.30 0.31 0.53 -0.50 -62.50% 116 1,666 46.09%
DASH240920C00136000 9/17/2024 7:36 PM 136 0.20 0.21 0.46 -0.18 -47.37% 11 67 49.02%
DASH240920C00137000 9/17/2024 7:54 PM 137 0.16 0.14 0.38 -0.22 -57.89% 55 79 50.98%
DASH240920C00138000 9/16/2024 4:33 PM 138 0.25 0.09 0.13 0.00 0.00% 39 67 42.68%
DASH240920C00139000 9/13/2024 4:47 PM 139 0.12 0.04 0.18 -0.39 -76.47% 2 11 50.00%
DASH240920C00140000 9/17/2024 3:50 PM 140 0.06 0.05 0.20 -0.04 -40.00% 32 1,083 50.00%
DASH240920C00141000 9/17/2024 1:33 PM 141 0.09 0.03 0.17 -0.08 -47.06% 1 35 51.56%
DASH240920C00142000 9/16/2024 6:49 PM 142 0.06 0.02 0.52 0.00 0.00% 8 10 67.58%
DASH240920C00143000 9/16/2024 1:43 PM 143 0.08 0.02 0.52 0.00 0.00% 1 22 71.68%
DASH240920C00145000 9/13/2024 6:27 PM 145 0.12 0.02 0.23 0.00 0.00% 130 490 67.97%
DASH240920C00146000 9/13/2024 4:28 PM 146 0.12 0.02 0.50 0.00 0.00% - 7 82.42%
DASH240920C00147000 9/13/2024 4:29 PM 147 0.10 0.01 0.50 0.00 0.00% - 8 85.84%
DASH240920C00150000 9/16/2024 7:58 PM 150 0.01 0.02 0.13 0.00 0.00% 16 333 77.73%
DASH240920C00155000 8/26/2024 1:43 PM 155 0.17 0.00 0.36 0.00 0.00% 1 5 106.45%
DASH240920C00160000 9/6/2024 7:29 PM 160 0.04 0.00 0.50 0.00 0.00% 1 12 128.91%
DASH240920C00165000 8/22/2024 1:51 PM 165 0.30 0.00 0.50 0.00 0.00% 1 15 143.95%
DASH240920C00170000 8/14/2024 1:41 PM 170 0.05 0.00 2.09 0.00 0.00% 1 0 212.11%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DASH240920P00060000 9/5/2024 1:39 PM 60 0.09 0.00 0.04 0.00 0.00% 10 8 306.25%
DASH240920P00065000 7/15/2024 5:41 PM 65 0.32 0.00 0.07 0.00 0.00% 2 2 293.75%
DASH240920P00070000 8/15/2024 1:35 PM 70 0.24 0.00 0.06 0.00 0.00% 2 71 259.38%
DASH240920P00075000 8/15/2024 1:35 PM 75 0.10 0.00 0.20 0.00 0.00% 2 14 268.75%
DASH240920P00080000 8/20/2024 7:29 PM 80 0.10 0.00 0.04 0.00 0.00% 1 310 198.44%
DASH240920P00085000 9/3/2024 3:20 PM 85 0.64 0.00 0.05 0.00 0.00% 5 43 179.69%
DASH240920P00090000 8/13/2024 5:49 PM 90 0.13 0.00 0.50 0.00 0.00% 3 187 216.02%
DASH240920P00095000 9/3/2024 2:47 PM 95 0.10 0.00 0.05 0.00 0.00% 3 564 135.94%
DASH240920P00100000 9/17/2024 4:15 PM 100 0.02 0.00 0.04 0.01 100.00% 3 1,319 112.50%
DASH240920P00105000 9/11/2024 5:45 PM 105 0.05 0.00 0.10 0.00 0.00% 20 731 105.47%
DASH240920P00106000 9/11/2024 6:24 PM 106 0.05 0.00 0.26 0.00 0.00% - 45 116.80%
DASH240920P00107000 9/11/2024 3:35 PM 107 0.45 0.00 0.50 0.00 0.00% - 4 126.17%
DASH240920P00108000 9/11/2024 3:35 PM 108 0.16 0.01 0.50 0.00 0.00% - 8 121.68%
DASH240920P00109000 9/11/2024 3:35 PM 109 0.59 0.01 0.50 0.00 0.00% - 4 116.60%
DASH240920P00110000 9/17/2024 6:10 PM 110 0.04 0.03 0.05 0.01 33.33% 37 940 82.03%
DASH240920P00111000 9/11/2024 3:28 PM 111 0.17 0.02 0.50 0.00 0.00% - 3 107.13%
DASH240920P00112000 9/11/2024 3:28 PM 112 0.20 0.02 0.50 0.00 0.00% - 4 102.15%
DASH240920P00113000 9/16/2024 1:30 PM 113 0.11 0.02 1.00 0.00 0.00% 1 21 113.67%
DASH240920P00114000 9/17/2024 5:50 PM 114 0.10 0.02 0.36 -0.43 -81.13% 70 13 86.43%
DASH240920P00115000 9/17/2024 7:29 PM 115 0.07 0.04 0.12 -0.07 -50.00% 30 8,491 69.73%
DASH240920P00116000 9/16/2024 6:25 PM 116 0.08 0.03 1.34 0.00 0.00% 2 10 105.57%
DASH240920P00117000 9/17/2024 6:07 PM 117 0.11 0.04 0.15 -0.17 -60.71% 48 489 63.28%
DASH240920P00118000 9/17/2024 1:55 PM 118 0.15 0.05 0.67 0.02 15.38% 15 269 78.42%
DASH240920P00119000 9/17/2024 5:50 PM 119 0.16 0.06 0.80 0.06 60.00% 70 412 76.76%
DASH240920P00120000 9/17/2024 7:37 PM 120 0.17 0.12 0.19 0.00 0.00% 254 1,671 55.47%
DASH240920P00121000 9/17/2024 2:32 PM 121 0.22 0.05 0.25 0.08 57.14% 20 163 50.39%
DASH240920P00122000 9/17/2024 6:07 PM 122 0.27 0.21 0.40 0.09 50.00% 45 65 54.59%
DASH240920P00123000 9/17/2024 2:21 PM 123 0.41 0.28 0.44 0.20 95.24% 20 729 51.76%
DASH240920P00124000 9/17/2024 7:43 PM 124 0.45 0.18 0.54 0.14 45.16% 50 180 52.88%
DASH240920P00125000 9/17/2024 4:45 PM 125 0.60 0.48 0.73 0.20 50.00% 72 833 52.73%
DASH240920P00126000 9/17/2024 4:05 PM 126 0.86 0.63 0.87 0.28 48.28% 294 359 49.90%
DASH240920P00127000 9/17/2024 5:34 PM 127 0.93 0.65 0.99 0.29 45.31% 31 205 45.80%
DASH240920P00128000 9/17/2024 5:54 PM 128 1.20 0.95 1.30 0.28 30.43% 20 669 45.22%
DASH240920P00129000 9/17/2024 6:59 PM 129 1.79 1.45 1.63 0.45 33.58% 26 193 43.56%
DASH240920P00130000 9/17/2024 3:42 PM 130 2.40 1.72 2.08 0.76 46.34% 19 373 42.97%
DASH240920P00131000 9/17/2024 1:33 PM 131 3.30 2.39 2.64 1.40 73.68% 5 50 43.07%
DASH240920P00132000 9/16/2024 7:29 PM 132 2.68 2.80 3.25 0.00 0.00% 4 45 42.55%
DASH240920P00133000 9/17/2024 7:56 PM 133 3.90 3.25 4.80 1.04 36.36% 2 37 62.79%
DASH240920P00134000 9/17/2024 1:47 PM 134 4.40 3.55 4.90 0.70 18.92% 4 21 47.56%
DASH240920P00135000 9/17/2024 2:02 PM 135 6.25 4.35 6.40 1.65 35.87% 2 78 67.09%
DASH240920P00136000 9/12/2024 6:19 PM 136 6.20 5.30 6.55 0.00 0.00% 1 8 47.95%
DASH240920P00137000 9/17/2024 1:49 PM 137 9.65 6.80 7.80 2.70 38.85% 1 3 61.77%
DASH240920P00138000 9/17/2024 1:41 PM 138 9.90 7.15 8.60 -3.25 -24.71% - 7 59.81%
DASH240920P00139000 9/12/2024 1:44 PM 139 8.65 8.20 9.65 0.00 0.00% 1 0 66.60%
DASH240920P00140000 9/13/2024 1:59 PM 140 9.31 9.90 10.65 0.00 0.00% - 8 52.34%
DASH240920P00142000 9/17/2024 1:32 PM 142 12.45 11.90 12.50 -3.45 -21.70% 9 0 52.93%
DASH240920P00143000 9/13/2024 1:35 PM 143 14.95 11.55 13.65 3.00 25.10% - 1 84.86%
DASH240920P00145000 9/10/2024 2:10 PM 145 20.05 14.95 15.55 0.00 0.00% - - 68.56%
DASH240920P00148000 9/13/2024 3:40 PM 148 15.40 16.05 18.60 0.00 0.00% - 0 103.22%
DASH240920P00150000 9/13/2024 4:00 PM 150 20.95 19.05 20.45 3.45 19.71% 2 1 101.95%

Related Tickers

SPOT Spotify Technology S.A.
342.15
+0.98%
 
PINS Pinterest, Inc.
29.36
+1.63%
 
Z Zillow Group, Inc.
62.81
+0.35%
 
SNAP Snap Inc.
9.42
-2.28%
 
MTCH Match Group, Inc.
35.94
+2.16%
 
RDDT Reddit, Inc.
61.89
+4.63%
 
ZG Zillow Group, Inc.
60.88
+0.41%
 
BIDU Baidu, Inc.
85.39
+1.56%
 
META Meta Platforms, Inc.
536.32
+0.57%
 
UPWK Upwork Inc.
10.45
+3.26%