NasdaqGM - Nasdaq Real Time Price USD
Dave Inc. (DAVE)
167.22
+14.49
+(9.49%)
At close: May 9 at 4:00:00 PM EDT
166.01
-1.21
(-0.72%)
After hours: May 9 at 7:57:46 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAVE250516C00045000 | 4/23/2025 12:58 PM | 45 | 43.90 | 120.00 | 123.10 | 0.00 | 0.00% | - | 1 | 571.48% |
| DAVE250516C00050000 | 4/17/2025 9:59 AM | 50 | 106.00 | 115.10 | 118.10 | 72.00 | 211.76% | 1 | 1 | 527.73% |
| DAVE250516C00070000 | 5/5/2025 12:32 PM | 70 | 36.95 | 95.10 | 98.10 | 0.00 | 0.00% | 1 | 50 | 390.63% |
| DAVE250516C00075000 | 5/9/2025 10:53 AM | 75 | 82.54 | 90.10 | 93.10 | 7.44 | 9.91% | 2 | 4 | 362.70% |
| DAVE250516C00080000 | 5/8/2025 10:53 AM | 80 | 67.50 | 85.00 | 88.00 | 0.00 | 0.00% | 8 | 29 | 329.00% |
| DAVE250516C00085000 | 5/8/2025 12:01 PM | 85 | 75.00 | 80.00 | 83.10 | 12.00 | 19.05% | 1 | 494 | 312.21% |
| DAVE250516C00090000 | 5/9/2025 10:56 AM | 90 | 74.25 | 75.00 | 78.10 | 54.84 | 282.53% | 2 | 262 | 289.06% |
| DAVE250516C00095000 | 5/8/2025 12:11 PM | 95 | 69.20 | 70.10 | 73.00 | 17.70 | 34.37% | 1 | 80 | 260.84% |
| DAVE250516C00100000 | 5/9/2025 9:47 AM | 100 | 52.95 | 65.20 | 68.00 | 0.63 | 1.20% | 3 | 275 | 240.33% |
| DAVE250516C00105000 | 5/9/2025 10:34 AM | 105 | 59.35 | 60.80 | 63.40 | 17.75 | 42.67% | 2 | 56 | 241.31% |
| DAVE250516C00110000 | 5/8/2025 3:41 PM | 110 | 43.05 | 55.90 | 58.30 | 0.73 | 1.72% | 2 | 514 | 216.80% |
| DAVE250516C00115000 | 5/9/2025 11:12 AM | 115 | 49.50 | 51.00 | 53.10 | 12.50 | 33.78% | 3 | 37 | 188.87% |
| DAVE250516C00120000 | 5/8/2025 1:51 PM | 120 | 46.30 | 45.30 | 48.40 | 15.30 | 49.35% | 1 | 99 | 183.20% |
| DAVE250516C00125000 | 5/8/2025 3:47 PM | 125 | 26.90 | 40.80 | 43.30 | 0.00 | 0.00% | 40 | 125 | 161.47% |
| DAVE250516C00130000 | 5/9/2025 2:31 PM | 130 | 35.00 | 35.30 | 38.10 | 14.20 | 68.27% | 1 | 77 | 137.01% |
| DAVE250516C00135000 | 5/8/2025 3:22 PM | 135 | 17.00 | 30.60 | 33.50 | 0.00 | 0.00% | 16 | 10 | 133.01% |
| DAVE250516C00140000 | 5/9/2025 12:58 PM | 140 | 26.36 | 26.20 | 28.80 | 12.11 | 84.98% | 5 | 24 | 80.86% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DAVE250516P00045000 | 4/22/2025 12:15 PM | 45 | 0.66 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 22 | 359.38% |
| DAVE250516P00050000 | 4/23/2025 3:48 PM | 50 | 0.45 | 0.00 | 1.70 | 0.00 | 0.00% | 3 | 7 | 524.41% |
| DAVE250516P00055000 | 5/6/2025 3:13 PM | 55 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 111 | 306.25% |
| DAVE250516P00060000 | 4/30/2025 11:33 AM | 60 | 0.63 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 16 | 431.84% |
| DAVE250516P00065000 | 5/9/2025 10:53 AM | 65 | 0.28 | 0.00 | 0.55 | -0.39 | -58.21% | 2 | 32 | 346.88% |
| DAVE250516P00070000 | 5/8/2025 2:26 PM | 70 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 240 | 242.19% |
| DAVE250516P00075000 | 5/2/2025 3:44 PM | 75 | 1.23 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 77 | 223.44% |
| DAVE250516P00080000 | 5/8/2025 3:51 PM | 80 | 0.03 | 0.00 | 1.35 | 0.00 | 0.00% | 10 | 639 | 320.31% |
| DAVE250516P00085000 | 5/8/2025 12:50 PM | 85 | 0.10 | 0.00 | 0.10 | 0.05 | 100.00% | 1 | 200 | 205.47% |
| DAVE250516P00090000 | 5/8/2025 11:44 AM | 90 | 0.15 | 0.00 | 1.35 | 0.00 | 0.00% | 29 | 128 | 274.61% |
| DAVE250516P00095000 | 5/8/2025 3:51 PM | 95 | 0.13 | 0.00 | 1.35 | 0.00 | 0.00% | 17 | 22 | 253.71% |
| DAVE250516P00100000 | 5/9/2025 10:43 AM | 100 | 0.10 | 0.00 | 0.20 | -0.10 | -50.00% | 19 | 104 | 173.05% |
| DAVE250516P00105000 | 5/8/2025 11:19 AM | 105 | 0.15 | 0.00 | 0.40 | -0.32 | -68.09% | 13 | 52 | 174.22% |
| DAVE250516P00110000 | 5/8/2025 11:19 AM | 110 | 0.35 | 0.00 | 2.50 | -0.21 | -37.50% | 1 | 16 | 224.22% |
| DAVE250516P00125000 | 5/8/2025 2:19 PM | 125 | 0.75 | 0.05 | 0.55 | 0.00 | 0.00% | 19 | 14 | 123.83% |
Related Tickers
PRCH Porch Group, Inc.
10.31
-5.24%
DUOL Duolingo, Inc.
512.75
+1.82%
APP AppLovin Corporation
328.54
-3.23%
BULL Webull Corporation
16.41
-9.34%
HUBS HubSpot, Inc.
603.05
-8.68%
GRND Grindr Inc.
24.00
-1.84%
DDOG Datadog, Inc.
107.88
-1.23%
WRD WeRide Inc.
8.01
-3.14%
NTCL NetClass Technology Inc
28.30
-10.39%
MNDY monday.com Ltd.
278.24
-1.22%