Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

DUOL
Duolingo, Inc. Class A Common Stock
stock NASDAQ

At Close
Sep 1, 2026 3:59:54 PM EDT
158.82USD+7.054%(+10.46)2,137,164
151.01Bid   166.86Ask   15.85Spread
Pre-market
Sep 1, 2026 9:29:59 AM EDT
159.34USD+7.401%(+10.98)37,282
After-hours
Sep 1, 2026 4:44:30 PM EDT
158.77USD-0.035%(-0.05)2,263
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Nov 20, 2026Jan 15, 2027Feb 19, 2027Jan 21, 2028

ITM/OTM for Sep 4, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,51762291,647


DUOL Sep 4, 2026 Exp. - Volume by Strike
Puts
Calls

DUOL Sep 4, 2026 Exp. - Open Interest by Strike

Puts
Calls

DUOL Sep 4, 2026 Exp. - Max Pain @ $142.00

Puts
Calls


DUOL Sep 4, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
190.00 C0.20-83.33%1108-19DUOL260904C00190000
187.50 C00%0DUOL260904C00187500
185.00 C0.69+60.47%202008-21DUOL260904C00185000
182.50 C00%0DUOL260904C00182500
180.00 C0.10-61.54%2608-28DUOL260904C00180000
177.50 C00%0DUOL260904C00177500
175.00 C0.68-38.18%4808-20DUOL260904C00175000
172.50 C0.53+76.67%3408-24DUOL260904C00172500
170.00 C0.20+66.67%277008-31DUOL260904C00170000
167.50 C0.30-71.96%1308-27DUOL260904C00167500
165.00 C0.30-47.37%6911808-31DUOL260904C00165000
162.50 C0.55+37.50%152608-31DUOL260904C00162500
160.00 C0.50-33.33%27236608-31DUOL260904C00160000
157.50 C1.10+17.02%7515508-31DUOL260904C00157500
155.00 C1.67+4.37%6215608-31DUOL260904C00155000
152.50 C2.30-3.77%937008-31DUOL260904C00152500
150.00 C3.00+6.76%7928208-31DUOL260904C00150000
149.00 C3.42-2.29%162008-31DUOL260904C00149000
148.00 C3.80-17.21%579308-31DUOL260904C00148000
147.00 C4.45+93.48%65908-31DUOL260904C00147000
146.00 C5.22+18.64%93108-31DUOL260904C00146000
145.00 C5.66+1.25%16408-31DUOL260904C00145000
144.00 C6.82+14.81%83308-31DUOL260904C00144000
143.00 C6.45+43.02%122608-28DUOL260904C00143000
142.00 C5.22+21.40%61308-28DUOL260904C00142000
141.00 C8.80+22.05%1708-31DUOL260904C00141000
140.00 C9.56+6.58%27108-31DUOL260904C00140000
139.00 C6.15-46.52%412408-26DUOL260904C00139000
138.00 C8.50+1.19%123308-28DUOL260904C00138000
137.00 C8.23-32.43%12208-27DUOL260904C00137000
136.00 C12.80-1.54%1508-25DUOL260904C00136000
135.00 C13.80+35.29%15108-31DUOL260904C00135000
134.00 C14.55+13.67%34408-31DUOL260904C00134000
133.00 C15.50+6.16%1908-31DUOL260904C00133000
132.00 C12.80-19.55%12608-27DUOL260904C00132000
131.00 C16.25+18.01%121608-28DUOL260904C00131000
130.00 C18.70+15.43%33408-31DUOL260904C00130000
129.00 C00%0DUOL260904C00129000
128.00 C18.12+60.92%21808-25DUOL260904C00128000
127.00 C21.30+166.25%1308-21DUOL260904C00127000
126.00 C19.780%2208-28DUOL260904C00126000
125.00 C00%0DUOL260904C00125000
124.00 C14.60+82.50%121508-11DUOL260904C00124000
123.00 C8.780%3308-06DUOL260904C00123000
122.00 C16.91-6.06%1308-13DUOL260904C00122000
121.00 C17.89+264.36%1108-13DUOL260904C00121000
120.00 C26.78-1.90%1308-28DUOL260904C00120000
119.00 C00%0DUOL260904C00119000
118.00 C9.000%141108-06DUOL260904C00118000
117.00 C22.30+129.90%1108-11DUOL260904C00117000
116.00 C31.260%303108-31DUOL260904C00116000
115.00 C32.20+134.52%303108-31DUOL260904C00115000
114.00 C30.09+80.61%18108-28DUOL260904C00114000
113.00 C33.78+82.89%4508-31DUOL260904C00113000
112.00 C34.720%4408-31DUOL260904C00112000
111.00 C36.03+0.87%3508-31DUOL260904C00111000
110.00 C36.97+0.90%3708-31DUOL260904C00110000
109.00 C39.310%131308-31DUOL260904C00109000
108.00 C40.25+127.40%131308-31DUOL260904C00108000
105.00 C40.350%7708-27DUOL260904C00105000
100.00 C00%0DUOL260904C00100000
95.00 C00%0DUOL260904C00095000
90.00 C00%0DUOL260904C00090000
85.00 C00%0DUOL260904C00085000
80.00 C59.800%18808-26DUOL260904C00080000
75.00 C64.80-10.63%18708-26DUOL260904C00075000
70.00 C77.500%2108-21DUOL260904C00070000
65.00 C00%0DUOL260904C00065000
Puts
StrikePriceChangeVolOILastContract Name
190.00 P00%0DUOL260904P00190000
187.50 P00%0DUOL260904P00187500
185.00 P00%0DUOL260904P00185000
182.50 P00%0DUOL260904P00182500
180.00 P00%0DUOL260904P00180000
177.50 P00%0DUOL260904P00177500
175.00 P00%0DUOL260904P00175000
172.50 P00%0DUOL260904P00172500
170.00 P23.88-2.49%4208-25DUOL260904P00170000
167.50 P24.50+9.38%4408-21DUOL260904P00167500
165.00 P20.30+5.51%1108-21DUOL260904P00165000
162.50 P18.79+1.57%1108-24DUOL260904P00162500
160.00 P15.45+3.00%1108-25DUOL260904P00160000
157.50 P18.90+40.00%1708-26DUOL260904P00157500
155.00 P16.45-6.64%6208-26DUOL260904P00155000
152.50 P6.510%1108-31DUOL260904P00152500
150.00 P4.60-84.01%1108-31DUOL260904P00150000
149.00 P3.70-35.09%323108-31DUOL260904P00149000
148.00 P3.150%6608-31DUOL260904P00148000
147.00 P2.74-39.25%9113908-31DUOL260904P00147000
146.00 P2.83-48.73%24808-31DUOL260904P00146000
145.00 P2.38-21.19%8421308-31DUOL260904P00145000
144.00 P2.58-49.41%11108-28DUOL260904P00144000
143.00 P1.74-19.07%42108-31DUOL260904P00143000
142.00 P1.50-30.23%74308-31DUOL260904P00142000
141.00 P1.16-47.98%12208-31DUOL260904P00141000
140.00 P0.85-43.33%254308-31DUOL260904P00140000
139.00 P0.89-47.65%10808-31DUOL260904P00139000
138.00 P0.75-83.37%131508-31DUOL260904P00138000
137.00 P0.58-30.95%31908-31DUOL260904P00137000
136.00 P0.55+5,400.00%517908-31DUOL260904P00136000
135.00 P0.37-55.95%529208-31DUOL260904P00135000
134.00 P1.17-54.12%101508-27DUOL260904P00134000
133.00 P0.97-36.18%2708-27DUOL260904P00133000
132.00 P1.17-14.60%62508-27DUOL260904P00132000
131.00 P0.40-81.90%27108-31DUOL260904P00131000
130.00 P0.16-52.94%2517308-31DUOL260904P00130000
129.00 P0.20-87.10%152208-31DUOL260904P00129000
128.00 P0.13-88.98%42808-31DUOL260904P00128000
127.00 P0.88-41.33%11008-26DUOL260904P00127000
126.00 P0.89+81.63%24008-26DUOL260904P00126000
125.00 P0.15-78.57%23808-28DUOL260904P00125000
124.00 P0.10-71.43%81908-31DUOL260904P00124000
123.00 P0.73-51.33%12308-20DUOL260904P00123000
122.00 P0.05-83.33%202808-28DUOL260904P00122000
121.00 P0.30-62.03%33208-25DUOL260904P00121000
120.00 P0.17-41.38%83208-27DUOL260904P00120000
119.00 P0.80+220.00%31708-26DUOL260904P00119000
118.00 P0.19-72.06%91208-26DUOL260904P00118000
117.00 P0.53-86.05%4808-18DUOL260904P00117000
116.00 P0.30+87.50%1408-26DUOL260904P00116000
115.00 P0.38-7.32%61708-19DUOL260904P00115000
114.00 P0.50-59.02%3408-13DUOL260904P00114000
113.00 P0.05-92.65%213708-28DUOL260904P00113000
112.00 P0.05-95.15%11108-25DUOL260904P00112000
111.00 P2.65-30.26%5308-07DUOL260904P00111000
110.00 P0.30+66.67%51508-31DUOL260904P00110000
109.00 P0.63+1,160.00%3508-17DUOL260904P00109000
108.00 P0.80-79.27%3208-10DUOL260904P00108000
105.00 P0.50+233.33%3608-18DUOL260904P00105000
100.00 P0.22-86.08%32408-31DUOL260904P00100000
95.00 P0.15-90.20%31508-31DUOL260904P00095000
90.00 P00%0DUOL260904P00090000
85.00 P0.10-88.24%1108-11DUOL260904P00085000
80.00 P0.850%2207-24DUOL260904P00080000
75.00 P00%0DUOL260904P00075000
70.00 P00%0DUOL260904P00070000
65.00 P00%0DUOL260904P00065000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC