Free Trial
→ Trump's Law S.1582: $21T Dollar Revolution Coming (From Brownstone Research) (Ad)tc pixel Free DUOL Stock Alerts

Duolingo (DUOL) Options Chain & Prices

Duolingo logo
$322.63 +9.63 (+3.08%)
Closing price 10/3/2025 04:00 PM Eastern
Extended Trading
$322.38 -0.25 (-0.08%)
As of 10/3/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

DUOL Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/10/2025$260.00$0.784Put5 - 180
(+4)		95.29%
(+9.40%)		-0.0438274
10/10/2025$265.00$0.936Put41184
(+6)		91.76%
(+8.12%)		-0.0526884
10/10/2025$267.50$1.027Put3 - 126
(+0)		90.06%
(+7.48%)		-0.057923
10/10/2025$270.00$1.129Put41715123
(+16)		88.42%
(+6.84%)		-0.06377220
10/10/2025$275.00$1.378Put2410282
(+1)		85.29%
(+5.67%)		-0.07770813
10/10/2025$275.00$49.688Call1 - - 18
(+0)		85.29%
(+5.65%)		0.9223161
10/10/2025$277.50$1.528Put2 - - 666
(+658)		83.81%
(+5.04%)		-0.0859472
10/10/2025$280.00$1.698Put821166
(+2)		82.38%
(+4.49%)		-0.095188
10/10/2025$282.50$1.894Put1 - - 16
(+0)		81.03%
(+3.94%)		-0.1055211
10/10/2025$285.00$2.116Put1415186
(+8)		79.73%
(+3.39%)		-0.11705410
10/10/2025$287.50$2.369Put25 - 432
(+20)		78.51%
(+2.86%)		-0.1299194
10/10/2025$290.00$2.659Put461120104
(+5)		77.36%
(+2.33%)		-0.14422922
10/10/2025$290.00$35.980Call1 - 111
(+0)		77.36%
(+2.35%)		0.8559671
10/10/2025$292.50$2.989Put232139
(+18)		76.28%
(+1.86%)		-0.1600544
10/10/2025$295.00$3.366Put355131037
(+985)		75.29%
(+1.40%)		-0.17754517
10/10/2025$297.50$3.794Put74 - 17
(+7)		74.38%
(+0.96%)		-0.1967244
10/10/2025$297.50$29.618Call11 - 2
(+0)		74.38%
(+0.96%)		0.8036241
10/10/2025$300.00$4.279Put27819129184
(+19)		73.55%
(+0.56%)		-0.21764657
10/10/2025$300.00$27.605Call21 - 8314
(-6)		73.55%
(+0.55%)		0.78276613
10/10/2025$302.50$4.828Put117239
(+5)		72.81%
(+0.18%)		-0.2403447
10/10/2025$302.50$25.655Call11 - - 17
(-1)		72.81%
(+0.18%)		0.7601534
10/10/2025$305.00$5.446Put2610899
(-3)		72.16%
(-0.14%)		-0.26472418
10/10/2025$305.00$23.774Call92550
(+4)		72.16%
(-0.14%)		0.7358285
10/10/2025$307.50$6.141Put476351
(+1)		71.60%
(-0.44%)		-0.29079712
10/10/2025$307.50$21.968Call2 - 12
(+2)		71.60%
(-0.44%)		0.7098772
10/10/2025$310.00$6.915Put35530731102
(+38)		71.14%
(-0.70%)		-0.31832693
10/10/2025$310.00$20.242Call2861371
(+24)		71.14%
(-0.70%)		0.68242115
10/10/2025$312.50$7.775Put49122672
(+37)		70.76%
(-0.92%)		-0.34721912
10/10/2025$312.50$18.601Call141 - 22
(+10)		70.76%
(-0.92%)		0.6536574
10/10/2025$315.00$8.723Put9781953
(+15)		70.47%
(-1.10%)		-0.37717736
10/10/2025$315.00$17.049Call39 - 767
(+5)		70.47%
(-1.10%)		0.62379615
10/10/2025$317.50$9.763Put2611107
(+0)		70.26%
(-1.24%)		-0.40798813
10/10/2025$317.50$15.588Call5 - 232
(+6)		70.26%
(-1.22%)		0.593115
10/10/2025$320.00$10.895Put14453716
(-1)		71.53%
(+0.03%)		-0.43933636
10/10/2025$320.00$14.219Call722232429
(+5)		70.13%
(-1.34%)		0.5618848
10/10/2025$322.50$12.120Put258137
(+0)		70.09%
(-1.46%)		-0.4709299
10/10/2025$322.50$12.943Call2513420
(+13)		70.09%
(-1.41%)		0.53040112
10/10/2025$325.00$13.439Put232244
(+10)		70.11%
(-1.45%)		-0.50248810
10/10/2025$325.00$11.759Call7184459
(+2)		70.11%
(-1.45%)		0.49897928
10/10/2025$327.50$14.846Put3 - 20
(+0)		70.20%
(-1.46%)		-0.5336833
10/10/2025$327.50$10.666Call127237
(+34)		70.20%
(-1.46%)		0.4678849
10/10/2025$330.00$16.343Put2 - 117
(+0)		70.35%
(-1.45%)		-0.5643282
10/10/2025$330.00$9.659Call647285255577
(+56)		71.25%
(-0.54%)		0.43738679
10/10/2025$332.50$8.736Call2515429
(+1)		70.55%
(-1.41%)		0.40770614
10/10/2025$335.00$19.582Put81 - 6
(+0)		70.81%
(-1.34%)		-0.6229126
10/10/2025$335.00$7.892Call76039619781
(+6)		70.81%
(-1.35%)		0.379034270
10/10/2025$337.50$7.123Call235916
(+16)		71.10%
(-1.27%)		0.35153310
10/10/2025$340.00$6.424Call46822203
(+15)		71.44%
(-1.18%)		0.32530436
10/10/2025$342.50$5.791Call6 - 32
(+0)		71.81%
(-1.08%)		0.3004416
10/10/2025$345.00$5.217Call27416167
(+3)		72.21%
(-0.97%)		0.27698515
10/10/2025$347.50$4.698Call2 - 18
(+8)		72.64%
(-0.85%)		0.254952
10/10/2025$350.00$30.941Put4318
(+1)		73.09%
(-0.71%)		-0.768193
10/10/2025$350.00$4.230Call25273130283
(+59)		72.54%
(-0.52%)		0.23434868
10/10/2025$352.50$3.808Call6896706665
(+664)		73.55%
(-0.60%)		0.21513720
10/10/2025$355.00$3.428Call58411146
(+1)		74.04%
(-0.46%)		0.19728516
10/10/2025$357.50$3.086Call4215
(+3)		74.53%
(-0.32%)		0.1807514
10/10/2025$360.00$2.778Call52171434
(+6)		75.04%
(-0.20%)		0.16545926
10/10/2025$362.50$2.500Call15 - - 1
(+1)		75.55%
(-0.07%)		0.1513532
10/10/2025$365.00$2.252Call1371271124
(+12)		76.07%
(+0.07%)		0.13837310
10/10/2025$367.50$2.028Call1 - 14
(+3)		76.60%
(+0.20%)		0.1264331
10/10/2025$370.00$1.827Call4616553
(-1)		77.13%
(+0.31%)		0.11547114
10/10/2025$372.50$1.646Call2 - 10
(+0)		77.66%
(+0.44%)		0.1054292
10/10/2025$375.00$1.483Call41 - 7
(+0)		78.20%
(+0.57%)		0.0962284
10/10/2025$380.00$1.206Call541613
(+1)		79.27%
(+0.80%)		0.0801057
10/10/2025$382.50$1.088Call11 - 0
(+0)		79.80%
(+0.90%)		0.0730741
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:DUOL) was last updated on 10/5/2025 by MarketBeat.com Staff
From Our Partners
Magnificent 7 being replaced by the “Hidden 7”?
BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...
Chaikin Analytics | Sponsoredtc pixel
U.S. Government Sparking Crypto Rally
U.S. Puts GDP on the Blockchain Could this spark the next crypto supercycle? Discover the altcoins poised t...
Crypto 101 Media | Sponsoredtc pixel
REVEALED: Something Big Happening Behind White House Doors
What I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | Sponsoredtc pixel
Forget Tesla — This Tiny AI Stock Is Musk’s Real Play
While Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...
Behind the Markets | Sponsoredtc pixel
Melt-up warning
Porter Stansberry says this bull market is past the “safe zone” and racing toward an event horizon — and in hi...
Porter & Company | Sponsoredtc pixel
2013 miner reveals his trading system
While everyone else is gambling on meme coins or chasing the next "100x moonshot," our members are systematica...
Crypto Swap Profits | Sponsoredtc pixel
Urgent: $3,452.50 a Month in Passive "AI Equity Checks"
The U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...
Angel Publishing | Sponsoredtc pixel