Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240802C00100000 | 2024-07-24 10:20AM EDT | 100.00 | 21.02 | 17.60 | 19.20 | 0.00 | - | 11 | 21 | 62.11% |
| DDOG240802C00105000 | 2024-06-24 12:46PM EDT | 105.00 | 16.25 | 12.50 | 13.55 | 0.00 | - | 4 | 4 | 56.45% |
| DDOG240802C00109000 | 2024-07-25 1:26PM EDT | 109.00 | 12.78 | 9.60 | 10.40 | 0.00 | - | - | - | 56.89% |
| DDOG240802C00110000 | 2024-07-09 3:56PM EDT | 110.00 | 17.59 | 8.85 | 9.80 | 0.00 | - | - | 1 | 60.50% |
| DDOG240802C00112000 | 2024-07-10 10:23AM EDT | 112.00 | 14.85 | 6.40 | 8.30 | 0.00 | - | 1 | 4 | 51.47% |
| DDOG240802C00113000 | 2024-07-25 1:17PM EDT | 113.00 | 9.33 | 5.60 | 6.95 | 0.00 | - | 25 | 43 | 58.01% |
| DDOG240802C00114000 | 2024-07-25 1:51PM EDT | 114.00 | 8.45 | 4.85 | 6.95 | 0.00 | - | 38 | 29 | 51.56% |
| DDOG240802C00115000 | 2024-07-26 2:56PM EDT | 115.00 | 5.35 | 5.15 | 5.45 | -0.10 | -1.83% | 5 | 5 | 52.64% |
| DDOG240802C00116000 | 2024-07-26 9:38AM EDT | 116.00 | 5.88 | 4.55 | 4.75 | +0.68 | +13.08% | 5 | 13 | 52.08% |
| DDOG240802C00117000 | 2024-07-26 3:18PM EDT | 117.00 | 4.05 | 4.00 | 4.15 | -2.60 | -39.10% | 17 | 38 | 52.00% |
| DDOG240802C00118000 | 2024-07-26 1:32PM EDT | 118.00 | 3.72 | 3.45 | 3.60 | -2.13 | -36.41% | 27 | 65 | 51.61% |
| DDOG240802C00119000 | 2024-07-26 3:43PM EDT | 119.00 | 3.30 | 2.80 | 4.10 | -1.50 | -31.25% | 89 | 177 | 57.76% |
| DDOG240802C00120000 | 2024-07-26 3:57PM EDT | 120.00 | 2.53 | 2.58 | 2.66 | -1.42 | -35.95% | 238 | 341 | 51.64% |
| DDOG240802C00121000 | 2024-07-26 3:58PM EDT | 121.00 | 2.15 | 2.15 | 2.41 | -1.11 | -34.05% | 520 | 234 | 52.34% |
| DDOG240802C00122000 | 2024-07-26 3:55PM EDT | 122.00 | 1.83 | 1.78 | 1.94 | -1.04 | -36.24% | 67 | 297 | 51.07% |
| DDOG240802C00123000 | 2024-07-26 3:54PM EDT | 123.00 | 1.57 | 1.47 | 1.68 | -1.43 | -47.67% | 26 | 95 | 51.32% |
| DDOG240802C00124000 | 2024-07-26 3:59PM EDT | 124.00 | 1.23 | 1.22 | 1.35 | -0.27 | -18.00% | 31 | 354 | 50.78% |
| DDOG240802C00125000 | 2024-07-26 3:47PM EDT | 125.00 | 1.04 | 0.99 | 1.23 | -0.74 | -41.57% | 48 | 296 | 51.78% |
| DDOG240802C00126000 | 2024-07-26 3:23PM EDT | 126.00 | 0.88 | 0.80 | 1.05 | -0.67 | -43.23% | 11 | 282 | 52.00% |
| DDOG240802C00127000 | 2024-07-26 2:57PM EDT | 127.00 | 0.84 | 0.65 | 0.88 | -0.56 | -40.00% | 24 | 201 | 52.20% |
| DDOG240802C00128000 | 2024-07-26 1:05PM EDT | 128.00 | 0.53 | 0.45 | 0.62 | -0.85 | -61.59% | 187 | 231 | 52.10% |
| DDOG240802C00129000 | 2024-07-26 12:18PM EDT | 129.00 | 0.49 | 0.39 | 1.13 | -0.43 | -46.74% | 17 | 237 | 59.23% |
| DDOG240802C00130000 | 2024-07-26 3:20PM EDT | 130.00 | 0.28 | 0.31 | 0.43 | -0.47 | -62.67% | 196 | 2,461 | 50.98% |
| DDOG240802C00131000 | 2024-07-26 3:32PM EDT | 131.00 | 0.30 | 0.24 | 0.30 | -0.44 | -59.46% | 134 | 383 | 50.00% |
| DDOG240802C00132000 | 2024-07-26 3:33PM EDT | 132.00 | 0.24 | 0.20 | 0.24 | -0.25 | -51.02% | 24 | 334 | 50.49% |
| DDOG240802C00133000 | 2024-07-26 1:26PM EDT | 133.00 | 0.21 | 0.14 | 0.19 | -0.18 | -46.15% | 1 | 305 | 50.20% |
| DDOG240802C00134000 | 2024-07-26 1:01PM EDT | 134.00 | 0.16 | 0.08 | 0.19 | -0.22 | -57.89% | 160 | 237 | 50.78% |
| DDOG240802C00135000 | 2024-07-26 2:07PM EDT | 135.00 | 0.11 | 0.10 | 0.32 | -0.23 | -67.65% | 30 | 1,121 | 57.81% |
| DDOG240802C00136000 | 2024-07-26 1:01PM EDT | 136.00 | 0.09 | 0.04 | 0.31 | -0.18 | -66.67% | 160 | 1,026 | 58.20% |
| DDOG240802C00137000 | 2024-07-26 1:54PM EDT | 137.00 | 0.05 | 0.04 | 0.15 | -0.10 | -66.67% | 4 | 3,329 | 54.49% |
| DDOG240802C00138000 | 2024-07-26 12:11PM EDT | 138.00 | 0.03 | 0.03 | 0.09 | -0.27 | -90.00% | 240 | 256 | 52.73% |
| DDOG240802C00139000 | 2024-07-25 1:54PM EDT | 139.00 | 0.04 | 0.02 | 0.26 | -0.14 | -77.78% | 5 | 276 | 62.89% |
| DDOG240802C00140000 | 2024-07-26 2:42PM EDT | 140.00 | 0.04 | 0.02 | 0.25 | -0.34 | -89.47% | 204 | 107 | 64.75% |
| DDOG240802C00141000 | 2024-07-26 11:28AM EDT | 141.00 | 0.05 | 0.02 | 0.75 | -0.16 | -76.19% | 70 | 52 | 81.93% |
| DDOG240802C00142000 | 2024-07-08 3:31PM EDT | 142.00 | 0.02 | 0.01 | 0.24 | -1.37 | -98.56% | 10 | 347 | 68.36% |
| DDOG240802C00143000 | 2024-07-19 9:30AM EDT | 143.00 | 0.15 | 0.01 | 0.50 | 0.00 | - | 6 | 9 | 79.88% |
| DDOG240802C00144000 | 2024-07-09 3:39PM EDT | 144.00 | 0.61 | 0.00 | 0.50 | 0.00 | - | 9 | 11 | 81.93% |
| DDOG240802C00145000 | 2024-07-25 9:36AM EDT | 145.00 | 0.06 | 0.02 | 0.24 | 0.00 | - | 45 | 1,876 | 75.20% |
| DDOG240802C00146000 | 2024-07-17 10:45AM EDT | 146.00 | 0.15 | 0.01 | 1.27 | 0.00 | - | 12 | 112 | 105.37% |
| DDOG240802C00147000 | 2024-07-01 2:18PM EDT | 147.00 | 1.30 | 0.01 | 1.10 | 0.00 | - | - | 5 | 104.40% |
| DDOG240802C00155000 | 2024-07-17 9:36AM EDT | 155.00 | 0.77 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 70.31% |
| DDOG240802C00160000 | 2024-07-22 2:32PM EDT | 160.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 71.88% |
| DDOG240802C00165000 | 2024-07-24 10:26AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 17 | 78.13% |
| DDOG240802C00175000 | 2024-07-23 3:17PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 24 | 90.63% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240802P00075000 | 2024-07-26 1:03PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 105 | - | 115.63% |
| DDOG240802P00080000 | 2024-07-26 3:44PM EDT | 80.00 | 0.01 | 0.01 | 0.11 | -0.04 | -80.00% | 3 | 4 | 122.66% |
| DDOG240802P00085000 | 2024-07-26 3:44PM EDT | 85.00 | 0.01 | 0.01 | 0.17 | -0.06 | -85.71% | 4 | 6 | 111.72% |
| DDOG240802P00090000 | 2024-07-26 3:41PM EDT | 90.00 | 0.06 | 0.01 | 0.05 | +0.01 | +20.00% | 7 | 131 | 81.64% |
| DDOG240802P00095000 | 2024-07-19 9:30AM EDT | 95.00 | 0.04 | 0.01 | 0.21 | -0.10 | -71.43% | 1 | 17 | 80.66% |
| DDOG240802P00100000 | 2024-07-26 3:15PM EDT | 100.00 | 0.08 | 0.03 | 0.23 | +0.01 | +14.29% | 5 | 22 | 66.21% |
| DDOG240802P00105000 | 2024-07-26 3:40PM EDT | 105.00 | 0.18 | 0.14 | 0.33 | -0.17 | -48.57% | 55 | 4,601 | 56.15% |
| DDOG240802P00106000 | 2024-07-26 10:06AM EDT | 106.00 | 0.20 | 0.22 | 0.27 | -0.06 | -23.08% | 7 | 61 | 53.13% |
| DDOG240802P00107000 | 2024-07-25 3:05PM EDT | 107.00 | 0.27 | 0.29 | 0.33 | 0.00 | - | 50 | 51 | 52.44% |
| DDOG240802P00108000 | 2024-07-25 1:55PM EDT | 108.00 | 0.27 | 0.38 | 0.43 | 0.00 | - | 12 | 152 | 52.25% |
| DDOG240802P00109000 | 2024-07-24 11:02AM EDT | 109.00 | 0.44 | 0.48 | 1.23 | -0.04 | -8.33% | 3 | 88 | 61.23% |
| DDOG240802P00110000 | 2024-07-26 3:27PM EDT | 110.00 | 0.66 | 0.61 | 0.69 | +0.24 | +57.14% | 91 | 401 | 51.47% |
| DDOG240802P00111000 | 2024-07-26 1:29PM EDT | 111.00 | 0.64 | 0.63 | 0.87 | +0.09 | +16.36% | 4 | 657 | 52.44% |
| DDOG240802P00112000 | 2024-07-26 3:23PM EDT | 112.00 | 0.96 | 0.94 | 1.08 | +0.14 | +17.07% | 44 | 152 | 50.83% |
| DDOG240802P00113000 | 2024-07-26 3:43PM EDT | 113.00 | 1.15 | 1.22 | 1.32 | +0.37 | +47.44% | 70 | 182 | 51.03% |
| DDOG240802P00114000 | 2024-07-26 3:26PM EDT | 114.00 | 1.41 | 1.40 | 1.71 | +0.32 | +29.36% | 551 | 36 | 50.93% |
| DDOG240802P00115000 | 2024-07-26 3:53PM EDT | 115.00 | 1.74 | 1.72 | 1.96 | +0.48 | +38.10% | 46 | 347 | 50.10% |
| DDOG240802P00116000 | 2024-07-26 3:53PM EDT | 116.00 | 2.09 | 2.11 | 2.45 | +0.30 | +16.76% | 24 | 62 | 51.12% |
| DDOG240802P00117000 | 2024-07-26 3:57PM EDT | 117.00 | 2.72 | 2.39 | 2.75 | +0.59 | +27.70% | 101 | 263 | 51.76% |
| DDOG240802P00118000 | 2024-07-26 3:16PM EDT | 118.00 | 3.05 | 3.05 | 3.25 | +0.92 | +43.19% | 186 | 588 | 50.61% |
| DDOG240802P00119000 | 2024-07-26 3:57PM EDT | 119.00 | 3.70 | 3.55 | 3.70 | +1.30 | +54.17% | 255 | 459 | 51.03% |
| DDOG240802P00120000 | 2024-07-26 3:46PM EDT | 120.00 | 3.83 | 4.10 | 4.25 | +0.90 | +30.72% | 45 | 1,253 | 50.71% |
| DDOG240802P00121000 | 2024-07-26 12:05PM EDT | 121.00 | 5.00 | 4.70 | 5.40 | +1.30 | +35.14% | 33 | 432 | 53.61% |
| DDOG240802P00122000 | 2024-07-26 12:43PM EDT | 122.00 | 5.15 | 4.45 | 5.60 | +1.40 | +37.33% | 61 | 272 | 51.90% |
| DDOG240802P00123000 | 2024-07-26 11:13AM EDT | 123.00 | 5.85 | 5.05 | 7.10 | +0.96 | +19.63% | 5 | 272 | 65.43% |
| DDOG240802P00124000 | 2024-07-25 3:00PM EDT | 124.00 | 6.98 | 5.90 | 7.05 | +1.49 | +27.14% | 2 | 172 | 52.20% |
| DDOG240802P00125000 | 2024-07-26 3:20PM EDT | 125.00 | 7.55 | 7.10 | 7.90 | +1.60 | +26.89% | 3 | 96 | 53.76% |
| DDOG240802P00126000 | 2024-07-26 3:11PM EDT | 126.00 | 8.45 | 7.40 | 9.40 | +1.99 | +30.80% | 3 | 1,746 | 67.63% |
| DDOG240802P00127000 | 2024-07-23 11:31AM EDT | 127.00 | 4.85 | 8.30 | 9.75 | 0.00 | - | 12 | 34 | 58.86% |
| DDOG240802P00128000 | 2024-07-26 10:34AM EDT | 128.00 | 10.05 | 9.35 | 10.35 | +1.46 | +17.00% | 18 | 1,321 | 53.17% |
| DDOG240802P00129000 | 2024-07-26 12:30PM EDT | 129.00 | 10.85 | 10.70 | 11.25 | +2.45 | +29.17% | 1 | 178 | 53.86% |
| DDOG240802P00130000 | 2024-07-25 2:31PM EDT | 130.00 | 12.20 | 11.60 | 12.35 | +2.70 | +28.42% | 1 | 164 | 60.01% |
| DDOG240802P00131000 | 2024-07-23 11:18AM EDT | 131.00 | 7.30 | 11.65 | 13.40 | 0.00 | - | 2 | 896 | 64.70% |
| DDOG240802P00132000 | 2024-07-16 3:53PM EDT | 132.00 | 4.70 | 13.45 | 14.65 | 0.00 | - | 13 | 14 | 56.54% |
| DDOG240802P00133000 | 2024-07-24 10:12AM EDT | 133.00 | 12.68 | 14.40 | 15.65 | 0.00 | - | 2 | 236 | 58.40% |
| DDOG240802P00134000 | 2024-07-16 1:46PM EDT | 134.00 | 15.51 | 15.30 | 16.55 | +9.17 | +144.64% | 3 | 7 | 56.64% |
| DDOG240802P00135000 | 2024-07-16 3:44PM EDT | 135.00 | 6.45 | 16.30 | 17.50 | 0.00 | - | 2 | 21 | 57.81% |
| DDOG240802P00136000 | 2024-07-08 12:21PM EDT | 136.00 | 7.40 | 17.30 | 18.45 | 0.00 | - | 4 | 65 | 58.89% |
| DDOG240802P00137000 | 2024-07-05 11:41AM EDT | 137.00 | 6.45 | 18.15 | 19.55 | 0.00 | - | 44 | 44 | 59.77% |
| DDOG240802P00140000 | 2024-07-16 3:45PM EDT | 140.00 | 10.23 | 21.05 | 22.55 | 0.00 | - | 4 | 10 | 62.50% |
© 2024 Yahoo. All rights reserved.