DSG – Descartes Systems Group Inc.
Last update: May 18, 2024 at 8:38 p.m. (Real-time)
- Last price: 133.280
- Net change: 0.440
- Bid price: 132.880
- Ask price: 133.650
- 30-day historical volatility: 19.47%
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: 387
Volume: 0
|
Open interest: 567
Volume: 0
|
||||||||||||
June 21, 2024 | 52.80 | 54.60 | 54.60 | 0 | 10 | 0 | 80.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
June 21, 2024 | 47.85 | 49.75 | 49.75 | 0 | 0 | 0 | 85.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
June 21, 2024 | 43.00 | 44.65 | 44.65 | 0 | 0 | 0 | 90.00 | 0 | 0.49 | 0.49 | 0 | 20 | 0 |
June 21, 2024 | 41.00 | 42.55 | 42.55 | 0 | 0 | 0 | 92.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
June 21, 2024 | 37.90 | 39.75 | 39.75 | 0 | 0 | 0 | 95.00 | 0 | 0.49 | 0.49 | 0 | 70 | 0 |
June 21, 2024 | 36.90 | 38.75 | 38.75 | 0 | 0 | 0 | 96.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
June 21, 2024 | 34.90 | 36.75 | 36.75 | 0 | 0 | 0 | 98.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
June 21, 2024 | 32.90 | 34.70 | 34.70 | 0 | 1 | 0 | 100.00 | 0 | 0.49 | 0.49 | 0 | 81 | 0 |
June 21, 2024 | 27.95 | 29.75 | 29.75 | 0 | 0 | 0 | 105.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
June 21, 2024 | 23.15 | 24.70 | 24.70 | 0 | 0 | 0 | 110.00 | 0.01 | 0.49 | 0.49 | 0 | 15 | 0 |
June 21, 2024 | 18.45 | 19.95 | 19.95 | 0 | 0 | 0 | 115.00 | 0.02 | 0.49 | 0.49 | 0 | 10 | 0 |
June 21, 2024 | 13.75 | 15.25 | 15.25 | 0 | 7 | 0 | 120.00 | 0.40 | 0.60 | 0.60 | 0 | 0 | 0 |
June 21, 2024 | 9.45 | 10.40 | 10.40 | 0 | 30 | 0 | 125.00 | 0.95 | 1.25 | 1.25 | 0 | 60 | 0 |
June 21, 2024 | 5.85 | 6.75 | 6.75 | 0 | 25 | 0 | 130.00 | 2.15 | 2.85 | 2.85 | 0 | 30 | 0 |
June 21, 2024 | 3.15 | 3.70 | 3.70 | 0 | 22 | 0 | 135.00 | 4.15 | 4.75 | 4.75 | 0 | 0 | 0 |
June 21, 2024 | 1.35 | 1.75 | 1.75 | 0 | 22 | 0 | 140.00 | 7.25 | 8.15 | 8.15 | 0 | 0 | 0 |
June 21, 2024 | 0.31 | 0.75 | 0.75 | 0 | 0 | 0 | 145.00 | 10.90 | 12.55 | 12.55 | 0 | 0 | 0 |
June 21, 2024 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 | 150.00 | 15.75 | 17.10 | 17.10 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 160.00 | 25.45 | 27.10 | 27.10 | 0 | 0 | 0 |
July 19, 2024 | 37.55 | 38.80 | 38.80 | 0 | 0 | 0 | 96.00 | 0.01 | 0.39 | 0.39 | 0 | 0 | 0 |
July 19, 2024 | 33.60 | 34.90 | 34.90 | 0 | 0 | 0 | 100.00 | 0.01 | 0.44 | 0.44 | 0 | 0 | 0 |
July 19, 2024 | 28.80 | 30.00 | 30.00 | 0 | 0 | 0 | 105.00 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 |
July 19, 2024 | 23.90 | 25.15 | 25.15 | 0 | 0 | 0 | 110.00 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 |
July 19, 2024 | 19.25 | 20.60 | 20.60 | 0 | 0 | 0 | 115.00 | 0.21 | 0.60 | 0.60 | 0 | 0 | 0 |
July 19, 2024 | 14.50 | 15.95 | 15.95 | 0 | 0 | 0 | 120.00 | 0.75 | 1.00 | 1.00 | 0 | 0 | 0 |
July 19, 2024 | 10.35 | 11.80 | 11.80 | 0 | 0 | 0 | 125.00 | 1.50 | 1.85 | 1.85 | 0 | 20 | 0 |
July 19, 2024 | 7.05 | 7.95 | 7.95 | 0 | 10 | 0 | 130.00 | 2.75 | 3.35 | 3.35 | 0 | 0 | 0 |
July 19, 2024 | 4.35 | 4.95 | 4.95 | 0 | 45 | 0 | 135.00 | 4.95 | 5.45 | 5.45 | 0 | 0 | 0 |
July 19, 2024 | 2.25 | 2.85 | 2.85 | 0 | 0 | 0 | 140.00 | 7.80 | 8.85 | 8.85 | 0 | 0 | 0 |
July 19, 2024 | 1.05 | 1.45 | 1.45 | 0 | 1 | 0 | 145.00 | 11.25 | 12.65 | 12.65 | 0 | 0 | 0 |
July 19, 2024 | 0.31 | 0.80 | 0.80 | 0 | 0 | 0 | 150.00 | 16.20 | 17.15 | 17.15 | 0 | 0 | 0 |
July 19, 2024 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 160.00 | 26.05 | 27.10 | 27.10 | 0 | 0 | 0 |
August 16, 2024 | 38.00 | 39.25 | 39.25 | 0 | 0 | 0 | 96.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
August 16, 2024 | 34.20 | 35.45 | 35.45 | 0 | 0 | 0 | 100.00 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 |
August 16, 2024 | 29.30 | 30.65 | 30.65 | 0 | 0 | 0 | 105.00 | 0.02 | 0.49 | 0.49 | 0 | 5 | 0 |
August 16, 2024 | 24.55 | 25.95 | 25.95 | 0 | 0 | 0 | 110.00 | 0.31 | 0.60 | 0.60 | 0 | 0 | 0 |
August 16, 2024 | 20.00 | 21.40 | 21.40 | 0 | 0 | 0 | 115.00 | 0.70 | 0.95 | 0.95 | 0 | 0 | 0 |
August 16, 2024 | 15.35 | 16.85 | 16.85 | 0 | 0 | 0 | 120.00 | 1.15 | 1.50 | 1.50 | 0 | 0 | 0 |
August 16, 2024 | 11.40 | 12.95 | 12.95 | 0 | 0 | 0 | 125.00 | 2.10 | 2.50 | 2.50 | 0 | 20 | 0 |
August 16, 2024 | 8.25 | 9.15 | 9.15 | 0 | 0 | 0 | 130.00 | 3.55 | 4.15 | 4.15 | 0 | 0 | 0 |
August 16, 2024 | 5.45 | 6.35 | 6.35 | 0 | 0 | 0 | 135.00 | 5.60 | 6.55 | 6.55 | 0 | 0 | 0 |
August 16, 2024 | 3.45 | 3.95 | 3.95 | 0 | 0 | 0 | 140.00 | 8.45 | 9.35 | 9.35 | 0 | 0 | 0 |
August 16, 2024 | 2.05 | 2.40 | 2.40 | 0 | 0 | 0 | 145.00 | 11.55 | 13.15 | 13.15 | 0 | 0 | 0 |
August 16, 2024 | 1.10 | 1.40 | 1.40 | 0 | 0 | 0 | 150.00 | 15.75 | 17.35 | 17.35 | 0 | 0 | 0 |
August 16, 2024 | 0.02 | 0.49 | 0.49 | 0 | 0 | 0 | 160.00 | 26.00 | 27.05 | 27.05 | 0 | 0 | 0 |
September 20, 2024 | 54.10 | 55.55 | 55.55 | 0 | 10 | 0 | 80.00 | 0.01 | 0.49 | 0.49 | 0 | 43 | 0 |
September 20, 2024 | 49.20 | 50.70 | 50.70 | 0 | 0 | 0 | 85.00 | 0.01 | 0.49 | 0.49 | 0 | 1 | 0 |
September 20, 2024 | 44.35 | 45.85 | 45.85 | 0 | 0 | 0 | 90.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
September 20, 2024 | 39.75 | 41.00 | 41.00 | 0 | 0 | 0 | 95.00 | 0.02 | 0.49 | 0.49 | 0 | 26 | 0 |
September 20, 2024 | 34.70 | 36.20 | 36.20 | 0 | 0 | 0 | 100.00 | 0.11 | 0.50 | 0.50 | 0 | 20 | 0 |
September 20, 2024 | 30.00 | 31.50 | 31.50 | 0 | 0 | 0 | 105.00 | 0.31 | 0.65 | 0.65 | 0 | 0 | 0 |
September 20, 2024 | 25.35 | 26.95 | 26.95 | 0 | 0 | 0 | 110.00 | 0.70 | 1.00 | 1.00 | 0 | 40 | 0 |
September 20, 2024 | 21.05 | 22.50 | 22.50 | 0 | 10 | 0 | 115.00 | 1.20 | 1.55 | 1.55 | 0 | 0 | 0 |
September 20, 2024 | 16.95 | 18.25 | 18.25 | 0 | 20 | 0 | 120.00 | 1.90 | 2.30 | 2.30 | 0 | 0 | 0 |
September 20, 2024 | 13.20 | 14.55 | 14.55 | 0 | 10 | 0 | 125.00 | 2.95 | 3.55 | 3.55 | 0 | 0 | 0 |
September 20, 2024 | 10.00 | 10.75 | 10.75 | 0 | 10 | 0 | 130.00 | 4.60 | 5.15 | 5.15 | 0 | 25 | 0 |
September 20, 2024 | 7.30 | 8.00 | 8.00 | 0 | 0 | 0 | 135.00 | 6.75 | 7.55 | 7.55 | 0 | 40 | 0 |
September 20, 2024 | 5.05 | 5.50 | 5.50 | 0 | 15 | 0 | 140.00 | 9.50 | 10.35 | 10.35 | 0 | 0 | 0 |
September 20, 2024 | 3.35 | 3.80 | 3.80 | 0 | 0 | 0 | 145.00 | 12.60 | 13.75 | 13.75 | 0 | 0 | 0 |
September 20, 2024 | 2.10 | 2.50 | 2.50 | 0 | 0 | 0 | 150.00 | 16.65 | 17.75 | 17.75 | 0 | 0 | 0 |
September 20, 2024 | 0.75 | 0.95 | 0.95 | 0 | 0 | 0 | 160.00 | 25.95 | 27.25 | 27.25 | 0 | 0 | 0 |
October 18, 2024 | 35.20 | 36.90 | 36.90 | 0 | 0 | 0 | 100.00 | 0.21 | 0.60 | 0.60 | 0 | 0 | 0 |
October 18, 2024 | 26.10 | 27.65 | 27.65 | 0 | 0 | 0 | 110.00 | 0.85 | 1.25 | 1.25 | 0 | 0 | 0 |
October 18, 2024 | 21.80 | 23.35 | 23.35 | 0 | 0 | 0 | 115.00 | 1.50 | 1.85 | 1.85 | 0 | 0 | 0 |
October 18, 2024 | 17.80 | 19.20 | 19.20 | 0 | 0 | 0 | 120.00 | 2.25 | 2.65 | 2.65 | 0 | 0 | 0 |
October 18, 2024 | 14.10 | 15.50 | 15.50 | 0 | 0 | 0 | 125.00 | 3.45 | 4.05 | 4.05 | 0 | 0 | 0 |
October 18, 2024 | 11.05 | 12.35 | 12.35 | 0 | 0 | 0 | 130.00 | 5.15 | 5.75 | 5.75 | 0 | 0 | 0 |
October 18, 2024 | 8.20 | 8.95 | 8.95 | 0 | 0 | 0 | 135.00 | 7.35 | 8.10 | 8.10 | 0 | 0 | 0 |
October 18, 2024 | 6.00 | 6.60 | 6.60 | 0 | 0 | 0 | 140.00 | 10.05 | 10.80 | 10.80 | 0 | 0 | 0 |
October 18, 2024 | 4.15 | 4.60 | 4.60 | 0 | 0 | 0 | 145.00 | 13.00 | 14.25 | 14.25 | 0 | 0 | 0 |
October 18, 2024 | 2.80 | 3.30 | 3.30 | 0 | 0 | 0 | 150.00 | 16.80 | 18.05 | 18.05 | 0 | 0 | 0 |
October 18, 2024 | 1.10 | 1.40 | 1.40 | 0 | 0 | 0 | 160.00 | 25.90 | 27.35 | 27.35 | 0 | 0 | 0 |
November 15, 2024 | 26.75 | 28.45 | 28.45 | 0 | 0 | 0 | 110.00 | 1.10 | 1.50 | 1.50 | 0 | 0 | 0 |
November 15, 2024 | 22.55 | 24.20 | 24.20 | 0 | 0 | 0 | 115.00 | 1.80 | 2.10 | 2.10 | 0 | 0 | 0 |
November 15, 2024 | 18.65 | 19.95 | 19.95 | 0 | 0 | 0 | 120.00 | 2.60 | 3.25 | 3.25 | 0 | 0 | 0 |
November 15, 2024 | 14.90 | 16.35 | 16.35 | 0 | 0 | 0 | 125.00 | 3.95 | 4.50 | 4.50 | 0 | 0 | 0 |
November 15, 2024 | 11.80 | 13.25 | 13.25 | 0 | 0 | 0 | 130.00 | 5.65 | 6.40 | 6.40 | 0 | 0 | 0 |
November 15, 2024 | 9.10 | 9.80 | 9.80 | 0 | 0 | 0 | 135.00 | 7.80 | 8.70 | 8.75 | 0 | 0 | 0 |
November 15, 2024 | 6.80 | 7.60 | 7.60 | 0 | 0 | 0 | 140.00 | 10.30 | 11.55 | 11.55 | 0 | 0 | 0 |
November 15, 2024 | 4.90 | 5.40 | 5.40 | 0 | 0 | 0 | 145.00 | 13.50 | 14.80 | 14.80 | 0 | 0 | 0 |
November 15, 2024 | 3.45 | 3.90 | 3.90 | 0 | 0 | 0 | 150.00 | 17.05 | 18.35 | 18.35 | 0 | 0 | 0 |
November 15, 2024 | 1.40 | 1.90 | 1.90 | 0 | 0 | 0 | 160.00 | 25.90 | 27.35 | 27.35 | 0 | 0 | 0 |
December 20, 2024 | 45.45 | 47.40 | 47.40 | 0 | 0 | 0 | 90.00 | 0.11 | 0.55 | 0.55 | 0 | 1 | 0 |
December 20, 2024 | 40.80 | 42.55 | 42.55 | 0 | 0 | 0 | 95.00 | 0.31 | 0.70 | 0.70 | 0 | 0 | 0 |
December 20, 2024 | 36.35 | 38.05 | 38.05 | 0 | 0 | 0 | 100.00 | 0.60 | 1.00 | 1.00 | 0 | 0 | 0 |
December 20, 2024 | 27.60 | 29.20 | 29.20 | 0 | 0 | 0 | 110.00 | 1.50 | 1.85 | 1.85 | 0 | 20 | 0 |
December 20, 2024 | 19.45 | 20.90 | 20.95 | 0 | 21 | 0 | 120.00 | 3.10 | 3.85 | 3.85 | 0 | 0 | 0 |
December 20, 2024 | 13.05 | 14.40 | 14.40 | 0 | 32 | 0 | 130.00 | 6.10 | 7.25 | 7.25 | 0 | 0 | 0 |
December 20, 2024 | 7.90 | 8.70 | 8.70 | 0 | 65 | 0 | 140.00 | 10.70 | 12.05 | 12.05 | 0 | 0 | 0 |
December 20, 2024 | 4.40 | 5.00 | 5.00 | 0 | 0 | 0 | 150.00 | 17.40 | 18.75 | 18.75 | 0 | 0 | 0 |
December 20, 2024 | 2.15 | 2.80 | 2.80 | 0 | 10 | 0 | 160.00 | 25.90 | 27.45 | 27.45 | 0 | 0 | 0 |
March 21, 2025 | 46.70 | 48.85 | 48.85 | 0 | 0 | 0 | 90.00 | 0.41 | 0.85 | 0.85 | 0 | 0 | 0 |
March 21, 2025 | 37.75 | 39.85 | 39.85 | 0 | 0 | 0 | 100.00 | 1.10 | 1.55 | 1.55 | 0 | 0 | 0 |
March 21, 2025 | 29.30 | 31.35 | 31.35 | 0 | 0 | 0 | 110.00 | 2.20 | 2.80 | 2.80 | 0 | 0 | 0 |
March 21, 2025 | 21.55 | 23.70 | 23.70 | 0 | 11 | 0 | 120.00 | 4.30 | 5.00 | 5.00 | 0 | 20 | 0 |
March 21, 2025 | 15.45 | 16.95 | 16.95 | 0 | 0 | 0 | 130.00 | 7.40 | 8.55 | 8.55 | 0 | 0 | 0 |
March 21, 2025 | 10.35 | 11.50 | 11.50 | 0 | 0 | 0 | 140.00 | 12.00 | 13.35 | 13.35 | 0 | 0 | 0 |
March 21, 2025 | 6.55 | 7.55 | 7.55 | 0 | 0 | 0 | 150.00 | 18.40 | 19.75 | 19.75 | 0 | 0 | 0 |
March 21, 2025 | 4.00 | 4.70 | 4.70 | 0 | 0 | 0 | 160.00 | 26.10 | 27.85 | 27.85 | 0 | 0 | 0 |