The website's quote system is experiencing issues, but the trading platform is unaffected. Our team is currently investigating.
DSG – Descartes Systems Group Inc.
Last update: April 20, 2024 at 5:32 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 0
- Ask price: 0
- 30-day historical volatility: 19.98%
Calls | Puts | ||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Expiry date | Bid price | Ask price | Last price | Net change | Open int. | Vol. | Strike | Bid price | Ask price | Last price | Net change | Open int. | Vol. |
Open interest: 358
Volume: 0
|
Open interest: 688
Volume: 0
|
||||||||||||
May 17, 2024 | 32.20 | 32.95 | 32.95 | 0 | 0 | 0 | 92.00 | 0 | 0.29 | 0.29 | 0 | 0 | 0 |
May 17, 2024 | 28.15 | 28.95 | 28.95 | 0 | 0 | 0 | 96.00 | 0 | 0.29 | 0.29 | 0 | 0 | 0 |
May 17, 2024 | 26.20 | 26.95 | 26.95 | 0 | 0 | 0 | 98.00 | 0 | 0.20 | 0.20 | 0 | 0 | 0 |
May 17, 2024 | 24.00 | 24.95 | 24.95 | 0 | 0 | 0 | 100.00 | 0 | 0.21 | 0.21 | 0 | 0 | 0 |
May 17, 2024 | 19.35 | 20.00 | 20.00 | 0 | 0 | 0 | 105.00 | 0 | 0.25 | 0.25 | 0 | 15 | 0 |
May 17, 2024 | 14.50 | 15.20 | 15.20 | 0 | 0 | 0 | 110.00 | 0.02 | 0.43 | 0.43 | 0 | 10 | 0 |
May 17, 2024 | 9.50 | 10.60 | 10.60 | 0 | 0 | 0 | 115.00 | 0.02 | 0.85 | 0.85 | 0 | 25 | 0 |
May 17, 2024 | 5.35 | 6.55 | 6.55 | 0 | 0 | 0 | 120.00 | 0.70 | 1.80 | 1.80 | 0 | 56 | 0 |
May 17, 2024 | 2.30 | 3.30 | 3.30 | 0 | 0 | 0 | 125.00 | 2.65 | 3.85 | 3.85 | 0 | 50 | 0 |
May 17, 2024 | 0.40 | 1.50 | 1.50 | 0 | 0 | 0 | 130.00 | 5.95 | 7.05 | 7.05 | 0 | 10 | 0 |
May 17, 2024 | 0.10 | 0.65 | 0.65 | 0 | 1 | 0 | 135.00 | 10.50 | 11.50 | 11.50 | 0 | 0 | 0 |
May 17, 2024 | 0.02 | 0.39 | 0.39 | 0 | 0 | 0 | 140.00 | 15.40 | 16.40 | 16.40 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.29 | 0.29 | 0 | 0 | 0 | 150.00 | 25.40 | 26.40 | 26.40 | 0 | 0 | 0 |
June 21, 2024 | 43.50 | 45.45 | 45.45 | 0 | 10 | 0 | 80.00 | 0 | 0.75 | 0.75 | 0 | 0 | 0 |
June 21, 2024 | 38.55 | 40.50 | 40.50 | 0 | 0 | 0 | 85.00 | 0 | 0.75 | 0.75 | 0 | 0 | 0 |
June 21, 2024 | 33.80 | 35.55 | 35.55 | 0 | 0 | 0 | 90.00 | 0.01 | 0.75 | 0.75 | 0 | 20 | 0 |
June 21, 2024 | 31.60 | 33.70 | 33.70 | 0 | 0 | 0 | 92.00 | 0.01 | 0.80 | 0.80 | 0 | 0 | 0 |
June 21, 2024 | 28.65 | 30.70 | 30.70 | 0 | 0 | 0 | 95.00 | 0.02 | 0.85 | 0.85 | 0 | 70 | 0 |
June 21, 2024 | 27.70 | 29.80 | 29.80 | 0 | 0 | 0 | 96.00 | 0.02 | 0.85 | 0.85 | 0 | 0 | 0 |
June 21, 2024 | 25.75 | 27.80 | 27.80 | 0 | 0 | 0 | 98.00 | 0.02 | 0.90 | 0.90 | 0 | 0 | 0 |
June 21, 2024 | 24.10 | 25.85 | 25.85 | 0 | 1 | 0 | 100.00 | 0.02 | 1.00 | 1.00 | 0 | 81 | 0 |
June 21, 2024 | 19.40 | 21.20 | 21.20 | 0 | 0 | 0 | 105.00 | 0.02 | 1.25 | 1.25 | 0 | 0 | 0 |
June 21, 2024 | 12.60 | 16.75 | 16.75 | 0 | 0 | 0 | 110.00 | 0.02 | 1.75 | 1.75 | 0 | 15 | 0 |
June 21, 2024 | 8.45 | 12.55 | 12.55 | 0 | 0 | 0 | 115.00 | 0.02 | 2.55 | 2.55 | 0 | 10 | 0 |
June 21, 2024 | 4.70 | 8.85 | 8.85 | 0 | 7 | 0 | 120.00 | 0.02 | 3.50 | 3.50 | 0 | 0 | 0 |
June 21, 2024 | 1.75 | 5.90 | 5.90 | 0 | 30 | 0 | 125.00 | 2.65 | 5.85 | 5.85 | 0 | 30 | 0 |
June 21, 2024 | 2.20 | 3.40 | 3.40 | 0 | 20 | 0 | 130.00 | 5.65 | 8.65 | 8.65 | 0 | 30 | 0 |
June 21, 2024 | 0.02 | 1.90 | 1.90 | 0 | 22 | 0 | 135.00 | 8.25 | 12.55 | 12.55 | 0 | 0 | 0 |
June 21, 2024 | 0.02 | 1.00 | 1.00 | 0 | 20 | 0 | 140.00 | 15.10 | 16.75 | 16.75 | 0 | 0 | 0 |
June 21, 2024 | 0.02 | 0.90 | 0.90 | 0 | 0 | 0 | 150.00 | 24.85 | 27.05 | 27.05 | 0 | 0 | 0 |
July 19, 2024 | 29.10 | 30.00 | 30.00 | 0 | 0 | 0 | 96.00 | 0.02 | 0.70 | 0.70 | 0 | 0 | 0 |
July 19, 2024 | 25.45 | 26.30 | 26.30 | 0 | 0 | 0 | 100.00 | 0.06 | 0.85 | 0.85 | 0 | 0 | 0 |
July 19, 2024 | 20.90 | 21.75 | 21.75 | 0 | 0 | 0 | 105.00 | 0.40 | 1.20 | 1.20 | 0 | 0 | 0 |
July 19, 2024 | 15.70 | 17.30 | 17.30 | 0 | 0 | 0 | 110.00 | 0.14 | 1.80 | 1.80 | 0 | 0 | 0 |
July 19, 2024 | 11.60 | 13.25 | 13.25 | 0 | 0 | 0 | 115.00 | 1.10 | 2.70 | 2.70 | 0 | 0 | 0 |
July 19, 2024 | 8.00 | 9.60 | 9.60 | 0 | 0 | 0 | 120.00 | 2.50 | 4.05 | 4.05 | 0 | 0 | 0 |
July 19, 2024 | 5.05 | 6.65 | 6.65 | 0 | 0 | 0 | 125.00 | 4.70 | 6.15 | 6.15 | 0 | 0 | 0 |
July 19, 2024 | 3.15 | 4.40 | 4.40 | 0 | 10 | 0 | 130.00 | 7.45 | 9.05 | 9.05 | 0 | 0 | 0 |
July 19, 2024 | 1.60 | 2.80 | 2.80 | 0 | 45 | 0 | 135.00 | 10.90 | 12.60 | 12.60 | 0 | 0 | 0 |
July 19, 2024 | 0.17 | 1.75 | 1.75 | 0 | 0 | 0 | 140.00 | 15.10 | 16.80 | 16.80 | 0 | 0 | 0 |
July 19, 2024 | 0.02 | 0.80 | 0.80 | 0 | 0 | 0 | 150.00 | 25.30 | 26.45 | 26.45 | 0 | 0 | 0 |
August 16, 2024 | 29.45 | 30.55 | 30.55 | 0 | 0 | 0 | 96.00 | 0.04 | 0.95 | 0.95 | 0 | 0 | 0 |
August 16, 2024 | 25.75 | 26.95 | 26.95 | 0 | 0 | 0 | 100.00 | 0.29 | 1.20 | 1.20 | 0 | 0 | 0 |
August 16, 2024 | 21.35 | 22.40 | 22.40 | 0 | 0 | 0 | 105.00 | 0.75 | 1.65 | 1.65 | 0 | 0 | 0 |
August 16, 2024 | 17.10 | 18.25 | 18.25 | 0 | 0 | 0 | 110.00 | 1.50 | 2.40 | 2.40 | 0 | 0 | 0 |
August 16, 2024 | 13.15 | 14.30 | 14.30 | 0 | 0 | 0 | 115.00 | 2.55 | 3.45 | 3.45 | 0 | 0 | 0 |
August 16, 2024 | 9.95 | 10.85 | 10.85 | 0 | 0 | 0 | 120.00 | 4.10 | 5.00 | 5.00 | 0 | 0 | 0 |
August 16, 2024 | 7.05 | 7.95 | 7.95 | 0 | 0 | 0 | 125.00 | 6.20 | 7.10 | 7.10 | 0 | 20 | 0 |
August 16, 2024 | 4.80 | 5.65 | 5.65 | 0 | 0 | 0 | 130.00 | 8.90 | 9.85 | 9.85 | 0 | 0 | 0 |
August 16, 2024 | 3.05 | 3.90 | 3.90 | 0 | 0 | 0 | 135.00 | 12.20 | 13.20 | 13.20 | 0 | 0 | 0 |
August 16, 2024 | 1.80 | 2.65 | 2.65 | 0 | 0 | 0 | 140.00 | 16.10 | 17.20 | 17.20 | 0 | 0 | 0 |
August 16, 2024 | 0.37 | 1.30 | 1.30 | 0 | 0 | 0 | 150.00 | 25.25 | 26.30 | 26.30 | 0 | 0 | 0 |
September 20, 2024 | 45.20 | 46.40 | 46.40 | 0 | 10 | 0 | 80.00 | 0.02 | 0.65 | 0.65 | 0 | 43 | 0 |
September 20, 2024 | 40.40 | 41.65 | 41.65 | 0 | 0 | 0 | 85.00 | 0.02 | 0.80 | 0.80 | 0 | 1 | 0 |
September 20, 2024 | 35.70 | 36.85 | 36.85 | 0 | 0 | 0 | 90.00 | 0.02 | 1.00 | 1.00 | 0 | 0 | 0 |
September 20, 2024 | 31.10 | 32.30 | 32.30 | 0 | 0 | 0 | 95.00 | 0.22 | 1.25 | 1.25 | 0 | 26 | 0 |
September 20, 2024 | 26.55 | 27.70 | 27.70 | 0 | 0 | 0 | 100.00 | 0.65 | 1.65 | 1.65 | 0 | 20 | 0 |
September 20, 2024 | 22.25 | 23.55 | 23.55 | 0 | 0 | 0 | 105.00 | 1.20 | 2.20 | 2.20 | 0 | 0 | 0 |
September 20, 2024 | 18.15 | 19.40 | 19.40 | 0 | 0 | 0 | 110.00 | 2.05 | 3.05 | 3.05 | 0 | 40 | 0 |
September 20, 2024 | 14.35 | 15.65 | 15.65 | 0 | 10 | 0 | 115.00 | 3.25 | 4.20 | 4.20 | 0 | 0 | 0 |
September 20, 2024 | 11.20 | 12.30 | 12.30 | 0 | 20 | 0 | 120.00 | 4.85 | 5.80 | 5.80 | 0 | 0 | 0 |
September 20, 2024 | 8.45 | 9.45 | 9.45 | 0 | 10 | 0 | 125.00 | 6.95 | 7.90 | 7.90 | 0 | 0 | 0 |
September 20, 2024 | 6.10 | 7.15 | 7.15 | 0 | 10 | 0 | 130.00 | 9.65 | 10.60 | 10.60 | 0 | 25 | 0 |
September 20, 2024 | 4.20 | 5.05 | 5.05 | 0 | 0 | 0 | 135.00 | 12.85 | 14.00 | 14.00 | 0 | 30 | 0 |
September 20, 2024 | 2.70 | 3.60 | 3.60 | 0 | 15 | 0 | 140.00 | 16.60 | 17.70 | 17.70 | 0 | 0 | 0 |
September 20, 2024 | 0.95 | 1.95 | 1.95 | 0 | 0 | 0 | 150.00 | 25.25 | 26.55 | 26.55 | 0 | 0 | 0 |
September 20, 2024 | 0.13 | 1.15 | 1.15 | 0 | 0 | 0 | 160.00 | 35.20 | 36.60 | 36.60 | 0 | 0 | 0 |
October 18, 2024 | 27.05 | 28.45 | 28.45 | 0 | 0 | 0 | 100.00 | 0.85 | 1.95 | 1.95 | 0 | 0 | 0 |
October 18, 2024 | 18.85 | 20.15 | 20.15 | 0 | 0 | 0 | 110.00 | 2.40 | 3.50 | 3.50 | 0 | 0 | 0 |
October 18, 2024 | 15.20 | 16.60 | 16.60 | 0 | 0 | 0 | 115.00 | 3.70 | 4.80 | 4.80 | 0 | 0 | 0 |
October 18, 2024 | 12.15 | 13.25 | 13.25 | 0 | 0 | 0 | 120.00 | 5.35 | 6.45 | 6.45 | 0 | 0 | 0 |
October 18, 2024 | 9.35 | 10.40 | 10.40 | 0 | 0 | 0 | 125.00 | 7.50 | 8.50 | 8.50 | 0 | 0 | 0 |
October 18, 2024 | 6.95 | 8.00 | 8.00 | 0 | 0 | 0 | 130.00 | 10.10 | 11.15 | 11.15 | 0 | 0 | 0 |
October 18, 2024 | 5.00 | 6.05 | 6.05 | 0 | 0 | 0 | 135.00 | 13.30 | 14.40 | 14.40 | 0 | 0 | 0 |
October 18, 2024 | 3.50 | 4.50 | 4.50 | 0 | 0 | 0 | 140.00 | 16.85 | 18.10 | 18.10 | 0 | 0 | 0 |
October 18, 2024 | 1.40 | 2.50 | 2.50 | 0 | 0 | 0 | 150.00 | 25.30 | 26.55 | 26.55 | 0 | 0 | 0 |
December 20, 2024 | 37.05 | 38.65 | 38.65 | 0 | 0 | 0 | 90.00 | 0.31 | 1.55 | 1.55 | 0 | 1 | 0 |
December 20, 2024 | 32.65 | 34.15 | 34.15 | 0 | 0 | 0 | 95.00 | 0.75 | 2.00 | 2.00 | 0 | 0 | 0 |
December 20, 2024 | 28.35 | 29.85 | 29.85 | 0 | 0 | 0 | 100.00 | 1.20 | 2.45 | 2.45 | 0 | 0 | 0 |
December 20, 2024 | 20.50 | 22.05 | 22.05 | 0 | 0 | 0 | 110.00 | 3.05 | 4.35 | 4.35 | 0 | 20 | 0 |
December 20, 2024 | 13.70 | 15.20 | 15.20 | 0 | 0 | 0 | 120.00 | 6.15 | 7.35 | 7.35 | 0 | 0 | 0 |
December 20, 2024 | 8.60 | 9.80 | 9.80 | 0 | 32 | 0 | 130.00 | 10.85 | 12.25 | 12.25 | 0 | 0 | 0 |
December 20, 2024 | 4.85 | 6.05 | 6.05 | 0 | 65 | 0 | 140.00 | 17.40 | 18.70 | 18.70 | 0 | 0 | 0 |
December 20, 2024 | 2.35 | 3.60 | 3.60 | 0 | 0 | 0 | 150.00 | 25.65 | 27.00 | 27.00 | 0 | 0 | 0 |
December 20, 2024 | 0.90 | 2.20 | 2.20 | 0 | 10 | 0 | 160.00 | 35.15 | 36.55 | 36.55 | 0 | 0 | 0 |
March 21, 2025 | 38.30 | 40.05 | 40.05 | 0 | 0 | 0 | 90.00 | 0.60 | 2.05 | 2.05 | 0 | 0 | 0 |
March 21, 2025 | 29.95 | 31.70 | 31.70 | 0 | 0 | 0 | 100.00 | 1.85 | 3.30 | 3.30 | 0 | 0 | 0 |
March 21, 2025 | 22.40 | 24.15 | 24.15 | 0 | 0 | 0 | 110.00 | 4.00 | 5.45 | 5.45 | 0 | 0 | 0 |
March 21, 2025 | 15.90 | 17.45 | 17.45 | 0 | 0 | 0 | 120.00 | 7.30 | 8.70 | 8.70 | 0 | 20 | 0 |
March 21, 2025 | 10.75 | 12.25 | 12.25 | 0 | 0 | 0 | 130.00 | 12.00 | 13.55 | 13.55 | 0 | 0 | 0 |
March 21, 2025 | 6.90 | 8.25 | 8.25 | 0 | 0 | 0 | 140.00 | 18.30 | 19.80 | 19.80 | 0 | 0 | 0 |
March 21, 2025 | 4.00 | 5.45 | 5.45 | 0 | 0 | 0 | 150.00 | 26.00 | 27.65 | 27.65 | 0 | 0 | 0 |
March 21, 2025 | 2.15 | 3.60 | 3.60 | 0 | 0 | 0 | 160.00 | 35.15 | 36.75 | 36.75 | 0 | 0 | 0 |