NYSE - Nasdaq Real Time Price USD
Doximity, Inc. (DOCS)
59.35
+0.99
+(1.70%)
At close: 4:00:02 PM EDT
59.37
-0.02
(-0.03%)
After hours: 4:14:15 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCS250516C00022500 | 4/22/2025 1:22 PM | 22.5 | 29.80 | 34.90 | 39.10 | 0.00 | 0.00% | 6 | 17 | 309.77% |
| DOCS250516C00027500 | 4/21/2025 3:11 PM | 27.5 | 24.50 | 30.60 | 33.30 | 0.00 | 0.00% | 1 | 3 | 235.16% |
| DOCS250516C00030000 | 5/6/2025 1:18 PM | 30 | 27.84 | 28.30 | 30.70 | 0.00 | 0.00% | 2 | 1 | 225.00% |
| DOCS250516C00032500 | 4/4/2025 3:47 PM | 32.5 | 20.15 | 26.30 | 28.10 | 0.00 | 0.00% | 20 | 22 | 235.74% |
| DOCS250516C00035000 | 5/5/2025 2:39 PM | 35 | 24.75 | 23.10 | 25.10 | 0.00 | 0.00% | 50 | 150 | 251.76% |
| DOCS250516C00037500 | 4/17/2025 2:53 PM | 37.5 | 17.20 | 21.80 | 22.80 | 0.00 | 0.00% | 1 | 29 | 198.05% |
| DOCS250516C00040000 | 4/21/2025 2:41 PM | 40 | 12.80 | 19.30 | 20.30 | 0.00 | 0.00% | 1 | 98 | 175.00% |
| DOCS250516C00042500 | 4/17/2025 11:40 AM | 42.5 | 12.10 | 17.10 | 17.80 | 0.00 | 0.00% | 2 | 22 | 164.75% |
| DOCS250516C00045000 | 5/2/2025 2:20 PM | 45 | 15.70 | 14.80 | 15.70 | 0.00 | 0.00% | 3 | 119 | 160.94% |
| DOCS250516C00047500 | 5/1/2025 2:09 PM | 47.5 | 13.10 | 12.80 | 13.90 | 0.00 | 0.00% | 1 | 386 | 165.92% |
| DOCS250516C00050000 | 5/7/2025 2:17 PM | 50 | 11.20 | 10.90 | 11.60 | 1.10 | 10.89% | 2 | 110 | 156.05% |
| DOCS250516C00052500 | 5/5/2025 2:13 PM | 52.5 | 9.68 | 9.20 | 9.80 | 0.00 | 0.00% | 1 | 76 | 154.64% |
| DOCS250516C00055000 | 5/7/2025 1:51 PM | 55 | 7.98 | 7.60 | 8.20 | 0.78 | 10.83% | 1 | 310 | 152.64% |
| DOCS250516C00057500 | 5/8/2025 3:29 PM | 57.5 | 6.80 | 6.40 | 7.00 | 0.90 | 15.25% | 101 | 337 | 156.88% |
| DOCS250516C00060000 | 5/8/2025 2:57 PM | 60 | 5.29 | 5.20 | 5.50 | 0.70 | 15.25% | 130 | 899 | 152.00% |
| DOCS250516C00062500 | 5/8/2025 3:20 PM | 62.5 | 4.20 | 4.10 | 4.50 | 0.60 | 16.67% | 41 | 384 | 150.73% |
| DOCS250516C00065000 | 5/8/2025 3:47 PM | 65 | 3.14 | 3.00 | 3.40 | 0.41 | 15.02% | 67 | 607 | 143.55% |
| DOCS250516C00067500 | 5/8/2025 10:54 AM | 67.5 | 2.46 | 2.10 | 2.60 | 0.51 | 26.15% | 4 | 426 | 138.62% |
| DOCS250516C00070000 | 5/8/2025 2:15 PM | 70 | 1.84 | 1.55 | 1.85 | 0.32 | 21.05% | 9 | 980 | 135.01% |
| DOCS250516C00072500 | 5/8/2025 3:57 PM | 72.5 | 1.30 | 1.15 | 1.40 | 0.35 | 36.84% | 7 | 498 | 134.67% |
| DOCS250516C00075000 | 5/8/2025 3:53 PM | 75 | 0.95 | 0.70 | 1.05 | 0.15 | 18.75% | 26 | 543 | 131.20% |
| DOCS250516C00077500 | 5/8/2025 2:29 PM | 77.5 | 0.70 | 0.55 | 1.10 | -0.10 | -12.50% | 18 | 170 | 140.72% |
| DOCS250516C00080000 | 5/8/2025 3:33 PM | 80 | 0.47 | 0.15 | 0.60 | 0.07 | 17.50% | 25 | 471 | 124.90% |
| DOCS250516C00082500 | 5/8/2025 12:57 PM | 82.5 | 0.30 | 0.10 | 0.95 | 0.04 | 15.38% | 11 | 868 | 145.02% |
| DOCS250516C00085000 | 5/8/2025 1:42 PM | 85 | 0.40 | 0.05 | 0.25 | 0.24 | 150.00% | 2 | 792 | 120.70% |
| DOCS250516C00087500 | 5/7/2025 1:38 PM | 87.5 | 0.15 | 0.05 | 0.25 | 0.03 | 25.00% | 3 | 66 | 128.52% |
| DOCS250516C00090000 | 5/8/2025 11:17 AM | 90 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 8 | 1,062 | 122.27% |
| DOCS250516C00095000 | 4/25/2025 11:01 AM | 95 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 89 | 175.98% |
| DOCS250516C00100000 | 5/7/2025 10:39 AM | 100 | 0.08 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 54 | 188.09% |
| DOCS250516C00105000 | 3/4/2025 10:28 AM | 105 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 50.00% |
| DOCS250516C00110000 | 4/14/2025 9:30 AM | 110 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 23 | 216.60% |
| DOCS250516C00115000 | 4/23/2025 12:05 PM | 115 | 0.33 | 0.00 | 0.75 | 0.00 | 0.00% | - | 35 | 228.52% |
| DOCS250516C00120000 | 2/18/2025 11:15 AM | 120 | 0.65 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 41 | 239.84% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DOCS250516P00022500 | 4/25/2025 11:10 AM | 22.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 42 | 243.75% |
| DOCS250516P00025000 | 5/5/2025 9:31 AM | 25 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 494 | 218.75% |
| DOCS250516P00027500 | 5/7/2025 3:21 PM | 27.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 411 | 510 | 214.06% |
| DOCS250516P00030000 | 5/8/2025 3:19 PM | 30 | 0.07 | 0.05 | 0.10 | -0.18 | -72.00% | 50 | 76 | 202.34% |
| DOCS250516P00032500 | 5/8/2025 3:19 PM | 32.5 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 30 | 42 | 180.47% |
| DOCS250516P00035000 | 4/29/2025 2:18 PM | 35 | 0.35 | 0.10 | 0.25 | 0.00 | 0.00% | 3 | 32 | 184.38% |
| DOCS250516P00037500 | 5/7/2025 10:16 AM | 37.5 | 0.32 | 0.15 | 0.55 | 0.00 | 0.00% | 1 | 115 | 187.30% |
| DOCS250516P00040000 | 5/8/2025 11:15 AM | 40 | 0.45 | 0.30 | 0.45 | -0.02 | -4.26% | 7 | 529 | 167.77% |
| DOCS250516P00042500 | 5/8/2025 1:46 PM | 42.5 | 0.60 | 0.50 | 0.60 | -0.22 | -26.83% | 2 | 449 | 161.04% |
| DOCS250516P00045000 | 5/8/2025 12:25 PM | 45 | 0.90 | 0.70 | 0.95 | -0.05 | -5.26% | 32 | 1,441 | 156.64% |
| DOCS250516P00047500 | 5/8/2025 2:34 PM | 47.5 | 1.30 | 1.15 | 1.40 | -0.21 | -13.91% | 14 | 299 | 155.86% |
| DOCS250516P00050000 | 5/8/2025 2:09 PM | 50 | 1.84 | 1.70 | 1.90 | -0.21 | -10.24% | 36 | 1,083 | 152.25% |
| DOCS250516P00052500 | 5/8/2025 2:49 PM | 52.5 | 2.55 | 2.40 | 2.70 | -0.60 | -19.05% | 2 | 738 | 151.37% |
| DOCS250516P00055000 | 5/8/2025 3:10 PM | 55 | 3.38 | 3.30 | 3.60 | -0.52 | -13.33% | 77 | 1,391 | 149.66% |
| DOCS250516P00057500 | 5/8/2025 10:46 AM | 57.5 | 4.60 | 4.50 | 4.80 | -0.50 | -9.80% | 1 | 495 | 151.37% |
| DOCS250516P00060000 | 5/8/2025 12:36 PM | 60 | 5.90 | 5.80 | 6.10 | -0.60 | -9.23% | 61 | 1,694 | 150.68% |
| DOCS250516P00062500 | 5/8/2025 3:04 PM | 62.5 | 7.10 | 7.10 | 7.50 | -0.70 | -8.97% | 12 | 857 | 146.68% |
| DOCS250516P00065000 | 5/7/2025 1:51 PM | 65 | 9.50 | 8.60 | 9.20 | 0.00 | 0.00% | 4 | 299 | 144.97% |
| DOCS250516P00067500 | 4/29/2025 12:12 PM | 67.5 | 12.14 | 10.20 | 10.70 | 0.00 | 0.00% | 1 | 452 | 137.11% |
| DOCS250516P00070000 | 4/23/2025 3:42 PM | 70 | 16.85 | 12.00 | 13.50 | 0.00 | 0.00% | 43 | 271 | 148.14% |
| DOCS250516P00072500 | 4/29/2025 11:55 AM | 72.5 | 16.30 | 14.00 | 14.70 | 0.00 | 0.00% | 57 | 227 | 131.84% |
| DOCS250516P00075000 | 4/29/2025 12:02 PM | 75 | 18.40 | 15.80 | 17.30 | 0.00 | 0.00% | 57 | 259 | 132.32% |
| DOCS250516P00077500 | 4/30/2025 2:07 PM | 77.5 | 21.20 | 18.20 | 19.20 | 0.00 | 0.00% | 1 | 102 | 126.07% |
| DOCS250516P00080000 | 4/9/2025 9:50 AM | 80 | 28.90 | 20.50 | 21.90 | 0.00 | 0.00% | 1 | 58 | 136.62% |
| DOCS250516P00082500 | 2/27/2025 11:21 AM | 82.5 | 13.80 | 23.70 | 25.30 | 0.00 | 0.00% | 4 | 51 | 187.40% |
| DOCS250516P00085000 | 3/17/2025 1:34 PM | 85 | 22.90 | 30.80 | 34.10 | 0.00 | 0.00% | 2 | 0 | 375.59% |
| DOCS250516P00090000 | 2/21/2025 2:23 PM | 90 | 19.41 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| DOCS250516P00095000 | 3/25/2025 9:37 AM | 95 | 28.80 | 37.10 | 41.10 | 0.00 | 0.00% | 10 | 0 | 319.14% |
| DOCS250516P00100000 | 2/21/2025 1:09 PM | 100 | 28.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
GEHC GE HealthCare Technologies Inc.
70.50
+2.44%
VEEV Veeva Systems Inc.
239.53
+0.51%
WAY Waystar Holding Corp.
40.49
-1.32%
TDOC Teladoc Health, Inc.
7.08
+3.21%
TEM Tempus AI, Inc.
65.22
+10.99%
SDGR Schrödinger, Inc.
23.88
+0.67%
GDRX GoodRx Holdings, Inc.
4.2400
+11.87%
BTSG BrightSpring Health Services, Inc.
22.52
-2.26%
LFMD LifeMD, Inc.
8.16
+1.87%
CERT Certara, Inc.
11.87
+3.58%