Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510C00100000 | 2024-05-02 9:56AM EDT | 100.00 | 26.03 | 24.25 | 26.60 | 0.00 | - | 12 | 15 | 110.35% |
| DDOG240510C00105000 | 2024-05-03 12:09PM EDT | 105.00 | 20.73 | 20.35 | 22.30 | 0.00 | - | 1 | 17 | 132.52% |
| DDOG240510C00107000 | 2024-05-01 10:15AM EDT | 107.00 | 18.15 | 18.20 | 19.85 | 0.00 | - | - | 1 | 111.43% |
| DDOG240510C00109000 | 2024-05-06 1:38PM EDT | 109.00 | 18.03 | 16.00 | 17.45 | +1.03 | +6.06% | 1 | 6 | 89.84% |
| DDOG240510C00110000 | 2024-05-06 12:14PM EDT | 110.00 | 16.65 | 15.90 | 17.50 | +0.03 | +0.18% | 24 | 13 | 117.87% |
| DDOG240510C00111000 | 2024-04-29 11:56AM EDT | 111.00 | 19.85 | 15.35 | 17.50 | 0.00 | - | 1 | 6 | 131.25% |
| DDOG240510C00112000 | 2024-05-06 2:00PM EDT | 112.00 | 14.95 | 13.95 | 15.05 | -0.75 | -4.78% | 2 | 11 | 101.42% |
| DDOG240510C00113000 | 2024-05-06 1:38PM EDT | 113.00 | 14.30 | 14.05 | 14.35 | +0.15 | +1.06% | 1 | 12 | 113.97% |
| DDOG240510C00114000 | 2024-05-03 11:53AM EDT | 114.00 | 13.59 | 13.30 | 13.70 | 0.00 | - | 1 | 8 | 115.04% |
| DDOG240510C00115000 | 2024-05-06 1:32PM EDT | 115.00 | 12.94 | 12.60 | 12.90 | +0.34 | +2.70% | 22 | 25 | 114.50% |
| DDOG240510C00116000 | 2024-05-06 1:38PM EDT | 116.00 | 12.10 | 11.90 | 12.35 | -0.70 | -5.47% | 3 | 22 | 116.11% |
| DDOG240510C00117000 | 2024-05-06 9:57AM EDT | 117.00 | 11.00 | 11.25 | 11.50 | 0.00 | - | 25 | 29 | 114.65% |
| DDOG240510C00118000 | 2024-05-06 1:18PM EDT | 118.00 | 10.90 | 10.60 | 10.90 | -0.55 | -4.80% | 6 | 22 | 115.28% |
| DDOG240510C00119000 | 2024-05-06 1:04PM EDT | 119.00 | 10.35 | 9.90 | 10.25 | +0.50 | +5.08% | 33 | 17 | 114.50% |
| DDOG240510C00120000 | 2024-05-06 1:51PM EDT | 120.00 | 9.55 | 9.40 | 9.55 | +0.30 | +3.24% | 37 | 70 | 114.70% |
| DDOG240510C00121000 | 2024-05-06 1:25PM EDT | 121.00 | 9.05 | 8.85 | 9.05 | -0.16 | -1.74% | 30 | 49 | 115.77% |
| DDOG240510C00122000 | 2024-05-06 2:06PM EDT | 122.00 | 8.35 | 8.25 | 8.45 | +0.15 | +1.78% | 31 | 27 | 115.09% |
| DDOG240510C00123000 | 2024-05-06 1:43PM EDT | 123.00 | 7.90 | 7.70 | 7.90 | +0.28 | +3.67% | 43 | 206 | 114.87% |
| DDOG240510C00124000 | 2024-05-06 2:00PM EDT | 124.00 | 7.25 | 7.25 | 7.35 | +0.05 | +0.69% | 192 | 270 | 115.09% |
| DDOG240510C00125000 | 2024-05-06 2:05PM EDT | 125.00 | 6.70 | 6.70 | 6.85 | +0.05 | +0.75% | 917 | 512 | 114.50% |
| DDOG240510C00126000 | 2024-05-06 2:06PM EDT | 126.00 | 6.30 | 6.25 | 6.40 | 0.00 | - | 175 | 604 | 114.75% |
| DDOG240510C00127000 | 2024-05-06 1:53PM EDT | 127.00 | 5.88 | 5.80 | 5.90 | +0.14 | +2.44% | 351 | 516 | 114.21% |
| DDOG240510C00128000 | 2024-05-06 2:06PM EDT | 128.00 | 5.40 | 5.30 | 5.45 | +0.15 | +2.88% | 431 | 336 | 113.23% |
| DDOG240510C00129000 | 2024-05-06 1:53PM EDT | 129.00 | 5.00 | 4.95 | 5.05 | +0.10 | +2.04% | 154 | 338 | 113.60% |
| DDOG240510C00130000 | 2024-05-06 2:05PM EDT | 130.00 | 4.60 | 4.55 | 4.65 | +0.03 | +0.66% | 510 | 847 | 113.14% |
| DDOG240510C00131000 | 2024-05-06 2:05PM EDT | 131.00 | 4.15 | 4.15 | 4.30 | -0.10 | -2.35% | 214 | 205 | 112.74% |
| DDOG240510C00132000 | 2024-05-06 2:06PM EDT | 132.00 | 3.85 | 3.80 | 3.95 | -0.10 | -2.53% | 95 | 177 | 112.40% |
| DDOG240510C00133000 | 2024-05-06 2:03PM EDT | 133.00 | 3.49 | 3.50 | 3.60 | -0.06 | -1.69% | 49 | 479 | 112.11% |
| DDOG240510C00134000 | 2024-05-06 1:24PM EDT | 134.00 | 3.22 | 3.10 | 3.25 | -0.05 | -1.53% | 275 | 127 | 110.45% |
| DDOG240510C00135000 | 2024-05-06 2:06PM EDT | 135.00 | 2.91 | 2.88 | 2.99 | -0.09 | -2.97% | 726 | 856 | 111.01% |
| DDOG240510C00136000 | 2024-05-06 2:04PM EDT | 136.00 | 2.61 | 2.36 | 2.81 | -0.11 | -4.04% | 158 | 151 | 108.98% |
| DDOG240510C00137000 | 2024-05-06 1:54PM EDT | 137.00 | 2.43 | 2.36 | 2.69 | -0.07 | -2.80% | 443 | 6,152 | 112.50% |
| DDOG240510C00138000 | 2024-05-06 1:56PM EDT | 138.00 | 2.21 | 2.07 | 2.18 | -0.06 | -2.64% | 240 | 146 | 108.59% |
| DDOG240510C00139000 | 2024-05-06 2:07PM EDT | 139.00 | 1.91 | 1.92 | 2.00 | -0.17 | -8.17% | 126 | 65 | 109.28% |
| DDOG240510C00140000 | 2024-05-06 2:07PM EDT | 140.00 | 1.76 | 1.72 | 1.80 | -0.09 | -4.92% | 2,347 | 1,194 | 108.84% |
| DDOG240510C00141000 | 2024-05-06 2:05PM EDT | 141.00 | 1.55 | 1.54 | 1.61 | -0.06 | -3.73% | 374 | 326 | 108.35% |
| DDOG240510C00142000 | 2024-05-06 2:05PM EDT | 142.00 | 1.38 | 1.38 | 1.45 | -0.21 | -13.21% | 274 | 34 | 108.11% |
| DDOG240510C00143000 | 2024-05-06 1:59PM EDT | 143.00 | 1.30 | 1.21 | 1.30 | -0.15 | -10.34% | 161 | 7 | 107.52% |
| DDOG240510C00144000 | 2024-05-06 2:07PM EDT | 144.00 | 1.14 | 1.09 | 1.12 | -0.98 | -46.67% | 72 | 2 | 106.79% |
| DDOG240510C00145000 | 2024-05-06 2:07PM EDT | 145.00 | 1.00 | 0.96 | 1.01 | -0.11 | -9.91% | 1,504 | 416 | 106.59% |
| DDOG240510C00146000 | 2024-05-06 1:43PM EDT | 146.00 | 0.90 | 0.84 | 0.91 | -0.12 | -11.76% | 51 | 61 | 106.35% |
| DDOG240510C00148000 | 2024-05-06 1:28PM EDT | 148.00 | 0.70 | 0.66 | 0.73 | -0.40 | -36.36% | 17 | 91 | 106.15% |
| DDOG240510C00149000 | 2024-05-06 1:53PM EDT | 149.00 | 0.64 | 0.59 | 0.66 | -0.54 | -45.76% | 84 | 2 | 106.40% |
| DDOG240510C00150000 | 2024-05-06 2:07PM EDT | 150.00 | 0.50 | 0.53 | 0.57 | -0.18 | -26.47% | 1,356 | 1,526 | 106.15% |
| DDOG240510C00152500 | 2024-05-06 1:52PM EDT | 152.50 | 0.41 | 0.37 | 0.42 | -0.09 | -18.00% | 100 | 31 | 105.37% |
| DDOG240510C00155000 | 2024-05-06 2:01PM EDT | 155.00 | 0.26 | 0.13 | 0.31 | -0.11 | -29.73% | 221 | 379 | 100.20% |
| DDOG240510C00157500 | 2024-05-06 2:03PM EDT | 157.50 | 0.35 | 0.01 | 0.35 | +0.03 | +14.29% | 208 | 19 | 102.54% |
| DDOG240510C00160000 | 2024-05-06 12:39PM EDT | 160.00 | 0.17 | 0.09 | 0.20 | -0.08 | -32.00% | 93 | 210 | 104.69% |
| DDOG240510C00162500 | 2024-05-06 10:38AM EDT | 162.50 | 0.17 | 0.00 | 0.15 | -0.01 | -5.56% | 2 | 142 | 100.00% |
| DDOG240510C00165000 | 2024-05-06 1:27PM EDT | 165.00 | 0.11 | 0.05 | 0.10 | -0.20 | -64.52% | 71 | 25 | 105.08% |
| DDOG240510C00170000 | 2024-05-06 1:51PM EDT | 170.00 | 0.05 | 0.01 | 0.05 | -0.06 | -54.55% | 15 | 14 | 102.34% |
| DDOG240510C00175000 | 2024-05-06 1:47PM EDT | 175.00 | 0.10 | 0.00 | 0.10 | -0.01 | -9.09% | 11 | 57 | 117.58% |
| DDOG240510C00180000 | 2024-04-26 9:30AM EDT | 180.00 | 0.04 | 0.00 | 0.07 | -0.21 | -84.00% | 1 | 10 | 121.09% |
| DDOG240510C00185000 | 2024-05-06 1:46PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 69 | 129 | 106.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510P00070000 | 2024-05-03 12:39PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 76 | 162.50% |
| DDOG240510P00075000 | 2024-05-06 10:14AM EDT | 75.00 | 0.01 | 0.01 | 0.75 | -0.03 | -75.00% | 10 | 61 | 241.99% |
| DDOG240510P00085000 | 2024-05-06 11:44AM EDT | 85.00 | 0.08 | 0.01 | 0.09 | +0.03 | +60.00% | 212 | 731 | 139.84% |
| DDOG240510P00089000 | 2024-05-06 9:30AM EDT | 89.00 | 0.06 | 0.00 | 0.41 | -0.04 | -40.00% | 1 | 1 | 152.93% |
| DDOG240510P00090000 | 2024-05-06 1:45PM EDT | 90.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 126 | 1,143 | 127.34% |
| DDOG240510P00091000 | 2024-05-06 10:41AM EDT | 91.00 | 0.15 | 0.00 | 0.40 | +0.04 | +36.36% | 5 | 11 | 143.75% |
| DDOG240510P00094000 | 2024-05-06 12:29PM EDT | 94.00 | 0.12 | 0.00 | 0.15 | -0.02 | -14.29% | 48 | 85 | 112.50% |
| DDOG240510P00095000 | 2024-05-06 2:05PM EDT | 95.00 | 0.13 | 0.10 | 0.20 | -0.02 | -13.33% | 685 | 679 | 121.09% |
| DDOG240510P00096000 | 2024-05-06 2:05PM EDT | 96.00 | 0.16 | 0.14 | 0.20 | -0.08 | -33.33% | 5 | 6 | 119.53% |
| DDOG240510P00097000 | 2024-05-06 12:21PM EDT | 97.00 | 0.20 | 0.00 | 0.52 | -0.05 | -20.00% | 7 | 5 | 124.61% |
| DDOG240510P00098000 | 2024-05-06 12:39PM EDT | 98.00 | 0.23 | 0.16 | 0.45 | -0.04 | -14.81% | 81 | 79 | 124.22% |
| DDOG240510P00099000 | 2024-05-06 2:05PM EDT | 99.00 | 0.28 | 0.25 | 0.31 | -0.12 | -30.00% | 278 | 7 | 117.97% |
| DDOG240510P00100000 | 2024-05-06 2:04PM EDT | 100.00 | 0.30 | 0.29 | 0.32 | -0.08 | -21.05% | 563 | 4,492 | 115.63% |
| DDOG240510P00101000 | 2024-05-06 1:41PM EDT | 101.00 | 0.30 | 0.32 | 0.41 | -0.15 | -33.33% | 49 | 92 | 115.63% |
| DDOG240510P00102000 | 2024-05-06 2:06PM EDT | 102.00 | 0.44 | 0.41 | 0.45 | -0.09 | -16.98% | 101 | 15 | 115.43% |
| DDOG240510P00103000 | 2024-05-06 12:07PM EDT | 103.00 | 0.58 | 0.49 | 0.54 | -0.04 | -6.45% | 54 | 5 | 115.72% |
| DDOG240510P00104000 | 2024-05-06 2:06PM EDT | 104.00 | 0.61 | 0.57 | 0.64 | -0.18 | -22.78% | 74 | 47 | 115.72% |
| DDOG240510P00105000 | 2024-05-06 2:05PM EDT | 105.00 | 0.71 | 0.67 | 0.73 | -0.12 | -14.46% | 419 | 482 | 115.33% |
| DDOG240510P00106000 | 2024-05-06 2:07PM EDT | 106.00 | 0.82 | 0.79 | 0.85 | -0.15 | -15.46% | 169 | 113 | 115.53% |
| DDOG240510P00107000 | 2024-05-06 2:02PM EDT | 107.00 | 0.89 | 0.89 | 0.99 | -0.23 | -20.54% | 230 | 129 | 115.19% |
| DDOG240510P00108000 | 2024-05-06 2:04PM EDT | 108.00 | 1.04 | 1.05 | 1.13 | -0.24 | -18.75% | 202 | 107 | 115.38% |
| DDOG240510P00109000 | 2024-05-06 2:03PM EDT | 109.00 | 1.22 | 1.21 | 1.29 | -0.32 | -20.78% | 50 | 49 | 115.33% |
| DDOG240510P00110000 | 2024-05-06 2:07PM EDT | 110.00 | 1.44 | 1.39 | 1.50 | -0.23 | -13.29% | 2,260 | 323 | 115.87% |
| DDOG240510P00111000 | 2024-05-06 1:40PM EDT | 111.00 | 1.57 | 1.56 | 1.70 | -0.32 | -16.93% | 54 | 59 | 115.53% |
| DDOG240510P00112000 | 2024-05-06 2:07PM EDT | 112.00 | 1.85 | 1.79 | 1.93 | -0.32 | -14.75% | 84 | 53 | 115.92% |
| DDOG240510P00113000 | 2024-05-06 2:06PM EDT | 113.00 | 2.13 | 2.00 | 2.19 | -0.32 | -13.06% | 290 | 94 | 115.87% |
| DDOG240510P00114000 | 2024-05-06 1:55PM EDT | 114.00 | 2.29 | 2.28 | 2.45 | -0.48 | -17.33% | 71 | 107 | 116.21% |
| DDOG240510P00115000 | 2024-05-06 2:06PM EDT | 115.00 | 2.72 | 2.56 | 2.75 | -0.33 | -10.82% | 3,921 | 665 | 116.46% |
| DDOG240510P00116000 | 2024-05-06 1:47PM EDT | 116.00 | 2.86 | 2.85 | 3.05 | -0.51 | -15.13% | 277 | 77 | 116.33% |
| DDOG240510P00117000 | 2024-05-06 2:06PM EDT | 117.00 | 3.30 | 3.25 | 3.45 | -0.10 | -2.94% | 126 | 177 | 117.87% |
| DDOG240510P00118000 | 2024-05-06 1:59PM EDT | 118.00 | 3.55 | 3.55 | 3.75 | -0.50 | -12.35% | 399 | 788 | 116.94% |
| DDOG240510P00119000 | 2024-05-06 2:06PM EDT | 119.00 | 4.00 | 3.90 | 4.05 | -0.56 | -12.28% | 175 | 6,173 | 116.11% |
| DDOG240510P00120000 | 2024-05-06 2:05PM EDT | 120.00 | 4.40 | 4.30 | 4.50 | -0.58 | -11.65% | 280 | 575 | 116.70% |
| DDOG240510P00121000 | 2024-05-06 2:07PM EDT | 121.00 | 4.90 | 4.75 | 4.90 | -0.54 | -10.11% | 49 | 318 | 116.87% |
| DDOG240510P00122000 | 2024-05-06 1:14PM EDT | 122.00 | 5.35 | 5.05 | 5.30 | -0.50 | -8.55% | 431 | 639 | 115.28% |
| DDOG240510P00123000 | 2024-05-06 2:05PM EDT | 123.00 | 5.65 | 5.60 | 5.80 | -0.90 | -13.74% | 123 | 271 | 116.36% |
| DDOG240510P00124000 | 2024-05-06 2:06PM EDT | 124.00 | 6.20 | 6.10 | 6.25 | -0.70 | -10.14% | 401 | 355 | 116.14% |
| DDOG240510P00125000 | 2024-05-06 2:05PM EDT | 125.00 | 6.69 | 6.60 | 6.80 | -0.66 | -8.98% | 278 | 430 | 116.38% |
| DDOG240510P00126000 | 2024-05-06 2:05PM EDT | 126.00 | 7.20 | 7.10 | 7.30 | -0.75 | -9.43% | 187 | 343 | 115.77% |
| DDOG240510P00127000 | 2024-05-06 1:37PM EDT | 127.00 | 7.60 | 7.60 | 7.80 | -1.02 | -11.83% | 119 | 302 | 114.80% |
| DDOG240510P00128000 | 2024-05-06 2:06PM EDT | 128.00 | 8.35 | 8.30 | 8.40 | -0.60 | -6.70% | 102 | 167 | 115.99% |
| DDOG240510P00129000 | 2024-05-06 1:13PM EDT | 129.00 | 8.95 | 8.70 | 9.00 | -0.65 | -6.77% | 101 | 139 | 114.21% |
| DDOG240510P00130000 | 2024-05-06 1:54PM EDT | 130.00 | 9.45 | 9.45 | 9.60 | -0.80 | -7.80% | 31 | 298 | 115.09% |
| DDOG240510P00131000 | 2024-05-06 1:13PM EDT | 131.00 | 10.20 | 10.10 | 10.20 | -0.85 | -7.69% | 2 | 48 | 114.70% |
| DDOG240510P00132000 | 2024-05-06 11:46AM EDT | 132.00 | 10.60 | 10.60 | 10.90 | -0.95 | -8.23% | 2 | 26 | 113.48% |
| DDOG240510P00133000 | 2024-05-06 1:07PM EDT | 133.00 | 11.25 | 11.35 | 11.55 | -1.10 | -8.91% | 2 | 20 | 113.67% |
| DDOG240510P00134000 | 2024-05-06 1:13PM EDT | 134.00 | 12.25 | 11.60 | 12.20 | -0.65 | -5.04% | 6 | 7 | 108.74% |
| DDOG240510P00135000 | 2024-05-06 1:12PM EDT | 135.00 | 12.95 | 12.65 | 12.95 | +2.44 | +23.22% | 4 | 9 | 111.99% |
| DDOG240510P00136000 | 2024-05-06 1:08PM EDT | 136.00 | 13.40 | 13.45 | 13.65 | -0.15 | -1.11% | 3 | 5 | 112.01% |
| DDOG240510P00137000 | 2024-04-29 9:32AM EDT | 137.00 | 10.55 | 14.25 | 14.45 | 0.00 | - | 1 | 2 | 112.74% |
| DDOG240510P00138000 | 2024-04-26 3:02PM EDT | 138.00 | 11.82 | 15.00 | 15.20 | 0.00 | - | 3 | 3 | 112.06% |
| DDOG240510P00140000 | 2024-05-06 11:09AM EDT | 140.00 | 17.20 | 16.45 | 17.75 | +1.60 | +10.26% | 1 | 7 | 120.85% |
| DDOG240510P00141000 | 2024-05-01 2:47PM EDT | 141.00 | 15.35 | 16.15 | 18.45 | 0.00 | - | - | 6 | 106.06% |
| DDOG240510P00143000 | 2024-05-01 10:34AM EDT | 143.00 | 20.60 | 18.00 | 19.85 | 0.00 | - | - | 1 | 103.37% |
| DDOG240510P00145000 | 2024-05-02 9:37AM EDT | 145.00 | 20.19 | 20.70 | 22.35 | 0.00 | - | - | 6 | 127.20% |
| DDOG240510P00146000 | 2024-05-01 10:11AM EDT | 146.00 | 23.60 | 20.55 | 22.20 | 0.00 | - | - | 1 | 94.53% |
| DDOG240510P00150000 | 2024-04-29 2:23PM EDT | 150.00 | 22.10 | 24.00 | 26.25 | 0.00 | - | - | 1 | 93.65% |
| DDOG240510P00155000 | 2024-04-29 9:43AM EDT | 155.00 | 26.00 | 28.35 | 31.25 | 0.00 | - | 1 | 0 | 153.61% |
| DDOG240510P00160000 | 2024-04-12 2:04PM EDT | 160.00 | 32.30 | 33.05 | 36.85 | 0.00 | - | 7 | 3 | 103.52% |
| DDOG240510P00185000 | 2024-04-25 9:33AM EDT | 185.00 | 61.80 | 57.95 | 61.55 | 0.00 | - | - | 0 | 245.31% |
© 2024 Yahoo. All rights reserved.