Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240503C00080000 | 2024-05-03 12:11PM EDT | 80.00 | 44.75 | 42.15 | 46.50 | -1.75 | -3.76% | 15 | 35 | 354.69% |
| DDOG240503C00095000 | 2024-04-30 9:53AM EDT | 95.00 | 34.19 | 27.20 | 31.70 | 0.00 | - | 1 | 0 | 272.66% |
| DDOG240503C00100000 | 2024-05-02 2:17PM EDT | 100.00 | 25.96 | 22.20 | 26.70 | 0.00 | - | 12 | 9 | 228.13% |
| DDOG240503C00103000 | 2024-04-25 10:29AM EDT | 103.00 | 21.60 | 19.20 | 23.60 | 0.00 | - | - | 43 | 190.63% |
| DDOG240503C00105000 | 2024-05-03 3:02PM EDT | 105.00 | 19.20 | 17.00 | 21.55 | -4.30 | -18.30% | 2 | 10 | 112.50% |
| DDOG240503C00109000 | 2024-05-03 9:39AM EDT | 109.00 | 17.36 | 14.60 | 18.00 | +2.19 | +14.44% | 4 | 6 | 233.59% |
| DDOG240503C00110000 | 2024-05-03 1:56PM EDT | 110.00 | 14.89 | 12.65 | 16.85 | -6.26 | -29.60% | 1 | 2 | 177.34% |
| DDOG240503C00111000 | 2024-04-23 9:41AM EDT | 111.00 | 13.70 | 11.55 | 15.75 | 0.00 | - | - | 71 | 157.62% |
| DDOG240503C00112000 | 2024-05-03 11:53AM EDT | 112.00 | 12.86 | 10.75 | 14.75 | -2.99 | -18.86% | 2 | 1 | 157.42% |
| DDOG240503C00113000 | 2024-04-23 2:40PM EDT | 113.00 | 15.65 | 10.10 | 13.95 | 0.00 | - | - | 3 | 168.95% |
| DDOG240503C00114000 | 2024-04-26 12:04PM EDT | 114.00 | 16.20 | 8.85 | 12.10 | 0.00 | - | 4 | 5 | 110.35% |
| DDOG240503C00115000 | 2024-05-03 9:40AM EDT | 115.00 | 11.07 | 7.85 | 11.10 | -4.95 | -30.90% | 2 | 16 | 101.56% |
| DDOG240503C00116000 | 2024-04-22 3:23PM EDT | 116.00 | 7.65 | 7.05 | 10.10 | 0.00 | - | - | 35 | 102.54% |
| DDOG240503C00117000 | 2024-04-25 1:12PM EDT | 117.00 | 9.10 | 6.05 | 9.10 | 0.00 | - | 2 | 34 | 93.07% |
| DDOG240503C00118000 | 2024-05-03 9:37AM EDT | 118.00 | 7.96 | 5.50 | 8.10 | -3.54 | -30.78% | 1 | 88 | 99.41% |
| DDOG240503C00119000 | 2024-05-03 10:25AM EDT | 119.00 | 6.85 | 3.85 | 7.10 | -0.70 | -9.27% | 2 | 82 | 65.43% |
| DDOG240503C00120000 | 2024-05-03 3:22PM EDT | 120.00 | 3.40 | 2.88 | 6.25 | -6.30 | -64.95% | 5 | 151 | 62.70% |
| DDOG240503C00121000 | 2024-05-03 3:33PM EDT | 121.00 | 3.45 | 1.85 | 5.30 | -1.15 | -25.00% | 2 | 161 | 53.03% |
| DDOG240503C00122000 | 2024-05-03 10:57AM EDT | 122.00 | 3.10 | 0.99 | 4.35 | -1.35 | -30.34% | 1 | 93 | 119.92% |
| DDOG240503C00123000 | 2024-05-03 1:34PM EDT | 123.00 | 1.31 | 1.13 | 1.70 | -2.19 | -62.57% | 16 | 282 | 36.04% |
| DDOG240503C00124000 | 2024-05-03 3:59PM EDT | 124.00 | 0.80 | 0.55 | 1.95 | -1.86 | -69.92% | 561 | 471 | 69.92% |
| DDOG240503C00125000 | 2024-05-03 3:52PM EDT | 125.00 | 0.46 | 0.17 | 1.61 | -1.19 | -72.12% | 3,223 | 715 | 75.05% |
| DDOG240503C00126000 | 2024-05-03 3:14PM EDT | 126.00 | 0.23 | 0.11 | 1.50 | -0.82 | -78.10% | 3,641 | 2,012 | 58.01% |
| DDOG240503C00127000 | 2024-05-03 3:54PM EDT | 127.00 | 0.12 | 0.10 | 0.40 | -0.63 | -84.00% | 2,569 | 1,571 | 51.37% |
| DDOG240503C00128000 | 2024-05-03 3:59PM EDT | 128.00 | 0.07 | 0.07 | 1.08 | -0.41 | -85.42% | 7,512 | 3,116 | 71.39% |
| DDOG240503C00129000 | 2024-05-03 3:06PM EDT | 129.00 | 0.04 | 0.00 | 0.33 | -0.24 | -85.71% | 498 | 994 | 54.88% |
| DDOG240503C00130000 | 2024-05-03 3:45PM EDT | 130.00 | 0.07 | 0.00 | 0.13 | -0.11 | -61.11% | 2,057 | 4,614 | 51.17% |
| DDOG240503C00131000 | 2024-05-03 3:24PM EDT | 131.00 | 0.01 | 0.00 | 0.32 | -0.12 | -92.31% | 122 | 1,020 | 70.31% |
| DDOG240503C00132000 | 2024-05-03 3:53PM EDT | 132.00 | 0.02 | 0.00 | 0.03 | -0.09 | -81.82% | 15 | 1,007 | 51.56% |
| DDOG240503C00133000 | 2024-05-03 3:40PM EDT | 133.00 | 0.01 | 0.00 | 1.26 | -0.05 | -83.33% | 167 | 614 | 123.63% |
| DDOG240503C00134000 | 2024-05-03 3:59PM EDT | 134.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 17 | 309 | 64.84% |
| DDOG240503C00135000 | 2024-05-03 11:45AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 144 | 1,706 | 59.38% |
| DDOG240503C00136000 | 2024-05-03 12:33PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 517 | 64.06% |
| DDOG240503C00137000 | 2024-05-03 2:29PM EDT | 137.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 163 | 324 | 68.75% |
| DDOG240503C00138000 | 2024-05-03 12:35PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 12 | 4,348 | 73.44% |
| DDOG240503C00139000 | 2024-05-03 11:50AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 111 | 78.13% |
| DDOG240503C00140000 | 2024-05-03 1:56PM EDT | 140.00 | 0.04 | 0.00 | 0.01 | +0.01 | +33.33% | 4 | 1,417 | 81.25% |
| DDOG240503C00141000 | 2024-05-03 11:34AM EDT | 141.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 99 | 213 | 87.50% |
| DDOG240503C00142000 | 2024-05-03 11:31AM EDT | 142.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 21 | 65 | 90.63% |
| DDOG240503C00143000 | 2024-05-03 2:45PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 26 | 242 | 93.75% |
| DDOG240503C00144000 | 2024-05-02 2:49PM EDT | 144.00 | 0.02 | 0.02 | 0.59 | 0.00 | - | 5 | 69 | 178.32% |
| DDOG240503C00145000 | 2024-05-01 3:12PM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 4,511 | 103.13% |
| DDOG240503C00146000 | 2024-04-26 2:12PM EDT | 146.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 2 | 2 | 158.59% |
| DDOG240503C00147000 | 2024-05-02 3:11PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 16 | 112.50% |
| DDOG240503C00149000 | 2024-04-29 3:27PM EDT | 149.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 32 | 34 | 118.75% |
| DDOG240503C00150000 | 2024-05-01 1:53PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 298 | 125.00% |
| DDOG240503C00155000 | 2024-04-16 10:11AM EDT | 155.00 | 0.19 | 0.00 | 0.49 | 0.00 | - | 4 | 3 | 234.77% |
| DDOG240503C00160000 | 2024-04-19 11:03AM EDT | 160.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | 4 | 9 | 162.50% |
| DDOG240503C00170000 | 2024-04-12 1:32PM EDT | 170.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 2 | 6 | 301.17% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240503P00070000 | 2024-04-15 3:12PM EDT | 70.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | - | 8 | 350.00% |
| DDOG240503P00085000 | 2024-04-16 2:32PM EDT | 85.00 | 0.27 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 237.50% |
| DDOG240503P00090000 | 2024-04-26 9:30AM EDT | 90.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 5 | 16 | 206.25% |
| DDOG240503P00095000 | 2024-04-19 3:08PM EDT | 95.00 | 0.14 | 0.00 | 0.59 | 0.00 | - | 350 | 462 | 298.44% |
| DDOG240503P00096000 | 2024-04-25 3:46PM EDT | 96.00 | 0.04 | 0.00 | 0.56 | 0.00 | - | - | 350 | 285.94% |
| DDOG240503P00100000 | 2024-04-26 3:21PM EDT | 100.00 | 0.02 | 0.00 | 0.59 | 0.00 | - | 3 | 231 | 250.39% |
| DDOG240503P00101000 | 2024-04-25 12:02PM EDT | 101.00 | 0.08 | 0.00 | 0.59 | 0.00 | - | - | 100 | 241.02% |
| DDOG240503P00105000 | 2024-05-03 11:05AM EDT | 105.00 | 0.01 | 0.00 | 0.59 | -0.01 | -50.00% | 51 | 313 | 203.52% |
| DDOG240503P00106000 | 2024-04-24 9:36AM EDT | 106.00 | 0.12 | 0.00 | 0.49 | 0.00 | - | - | 182 | 186.72% |
| DDOG240503P00107000 | 2024-04-25 9:59AM EDT | 107.00 | 0.29 | 0.00 | 0.59 | 0.00 | - | - | 62 | 185.16% |
| DDOG240503P00108000 | 2024-05-01 2:09PM EDT | 108.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 18 | 65 | 112.50% |
| DDOG240503P00109000 | 2024-05-01 2:49PM EDT | 109.00 | 0.02 | 0.00 | 0.59 | 0.00 | - | 7 | 199 | 166.60% |
| DDOG240503P00110000 | 2024-05-03 1:35PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 269 | 84.38% |
| DDOG240503P00111000 | 2024-05-03 11:52AM EDT | 111.00 | 0.01 | 0.00 | 0.02 | -0.11 | -91.67% | 2 | 135 | 85.94% |
| DDOG240503P00112000 | 2024-05-03 11:52AM EDT | 112.00 | 0.01 | 0.00 | 0.02 | -0.13 | -92.86% | 11 | 114 | 79.69% |
| DDOG240503P00113000 | 2024-05-03 3:46PM EDT | 113.00 | 0.02 | 0.00 | 0.02 | -0.11 | -84.62% | 92 | 284 | 73.44% |
| DDOG240503P00114000 | 2024-05-03 3:46PM EDT | 114.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 72 | 368 | 67.19% |
| DDOG240503P00115000 | 2024-05-03 12:34PM EDT | 115.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 8 | 449 | 64.06% |
| DDOG240503P00116000 | 2024-05-02 10:50AM EDT | 116.00 | 0.02 | 0.00 | 0.43 | 0.00 | - | 43 | 515 | 93.75% |
| DDOG240503P00117000 | 2024-05-03 2:56PM EDT | 117.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 432 | 491 | 53.91% |
| DDOG240503P00118000 | 2024-05-03 1:56PM EDT | 118.00 | 0.01 | 0.00 | 0.50 | -0.05 | -83.33% | 3 | 170 | 78.81% |
| DDOG240503P00119000 | 2024-05-03 11:24AM EDT | 119.00 | 0.02 | 0.01 | 0.53 | -0.08 | -80.00% | 1 | 198 | 70.90% |
| DDOG240503P00120000 | 2024-05-03 3:57PM EDT | 120.00 | 0.01 | 0.00 | 0.03 | -0.11 | -91.67% | 228 | 581 | 36.33% |
| DDOG240503P00121000 | 2024-05-03 3:04PM EDT | 121.00 | 0.03 | 0.01 | 1.20 | -0.11 | -78.57% | 23 | 429 | 69.63% |
| DDOG240503P00122000 | 2024-05-03 3:59PM EDT | 122.00 | 0.04 | 0.00 | 0.04 | -0.17 | -80.95% | 143 | 552 | 23.05% |
| DDOG240503P00123000 | 2024-05-03 3:57PM EDT | 123.00 | 0.15 | 0.04 | 0.21 | -0.23 | -60.53% | 583 | 1,171 | 25.59% |
| DDOG240503P00124000 | 2024-05-03 3:46PM EDT | 124.00 | 0.53 | 0.03 | 0.82 | -0.25 | -32.05% | 266 | 514 | 36.62% |
| DDOG240503P00125000 | 2024-05-03 3:59PM EDT | 125.00 | 1.15 | 0.96 | 3.20 | +0.03 | +2.68% | 566 | 1,238 | 64.94% |
| DDOG240503P00126000 | 2024-05-03 3:00PM EDT | 126.00 | 2.00 | 1.73 | 2.39 | +0.33 | +19.76% | 57 | 402 | 51.76% |
| DDOG240503P00127000 | 2024-05-03 3:52PM EDT | 127.00 | 2.95 | 2.48 | 2.87 | +0.62 | +26.61% | 179 | 403 | 35.55% |
| DDOG240503P00128000 | 2024-05-03 3:37PM EDT | 128.00 | 4.62 | 1.90 | 5.90 | +2.42 | +110.00% | 87 | 247 | 142.19% |
| DDOG240503P00129000 | 2024-05-03 1:29PM EDT | 129.00 | 5.41 | 2.95 | 6.70 | +2.60 | +92.53% | 28 | 283 | 146.97% |
| DDOG240503P00130000 | 2024-05-03 3:33PM EDT | 130.00 | 5.83 | 4.50 | 7.80 | +1.43 | +32.50% | 22 | 170 | 82.42% |
| DDOG240503P00131000 | 2024-05-03 3:15PM EDT | 131.00 | 7.35 | 4.90 | 8.65 | +1.72 | +30.55% | 12 | 353 | 54.30% |
| DDOG240503P00132000 | 2024-05-01 3:12PM EDT | 132.00 | 3.85 | 6.70 | 9.65 | 0.00 | - | 7 | 273 | 102.25% |
| DDOG240503P00133000 | 2024-05-03 1:45PM EDT | 133.00 | 9.28 | 7.20 | 10.65 | +2.08 | +28.89% | 1 | 117 | 89.26% |
| DDOG240503P00134000 | 2024-04-30 12:01PM EDT | 134.00 | 9.05 | 8.15 | 11.60 | +1.66 | +22.46% | 6 | 7 | 90.63% |
| DDOG240503P00135000 | 2024-04-30 12:01PM EDT | 135.00 | 8.05 | 9.10 | 12.60 | 0.00 | - | 1 | 16 | 93.75% |
| DDOG240503P00136000 | 2024-04-29 3:33PM EDT | 136.00 | 7.70 | 9.85 | 14.00 | 0.00 | - | 4 | 11 | 110.94% |
| DDOG240503P00137000 | 2024-04-29 1:12PM EDT | 137.00 | 8.55 | 11.25 | 15.00 | 0.00 | - | 1 | 22 | 138.87% |
| DDOG240503P00138000 | 2024-04-30 11:10AM EDT | 138.00 | 9.75 | 12.10 | 16.00 | 0.00 | - | 4 | 4 | 139.06% |
| DDOG240503P00139000 | 2024-04-30 11:10AM EDT | 139.00 | 10.65 | 13.05 | 17.00 | 0.00 | - | 32 | 13 | 143.55% |
| DDOG240503P00140000 | 2024-04-26 3:22PM EDT | 140.00 | 9.60 | 14.10 | 18.00 | 0.00 | - | 4 | 16 | 153.32% |
| DDOG240503P00150000 | 2024-04-26 10:01AM EDT | 150.00 | 20.20 | 23.80 | 28.00 | 0.00 | - | 10 | 0 | 193.36% |
| DDOG240503P00160000 | 2024-04-12 2:00PM EDT | 160.00 | 32.00 | 33.85 | 38.00 | 0.00 | - | 4 | 0 | 251.56% |
| DDOG240503P00190000 | 2024-04-19 10:30AM EDT | 190.00 | 66.95 | 63.80 | 68.00 | 0.00 | - | 20 | 0 | 377.34% |
© 2024 Yahoo. All rights reserved.