UK markets closed

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.57+1.49 (+1.28%)
At close: 04:00PM EDT
117.55 -0.02 (-0.02%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DDOG240628C001000002024-06-21 10:27AM EDT100.0016.5317.1518.25+6.23+60.49%111264.06%
DDOG240628C001030002024-06-13 1:16PM EDT103.0016.7213.7515.900.00-3162.11%
DDOG240628C001040002024-06-13 1:16PM EDT104.0015.7412.7014.950.00-3358.50%
DDOG240628C001050002024-06-06 2:02PM EDT105.006.8012.0513.450.00--450.88%
DDOG240628C001060002024-06-14 10:29AM EDT106.0011.4511.0512.450.00--172.56%
DDOG240628C001070002024-06-21 1:38PM EDT107.009.3010.5511.20-1.34-12.59%11560.99%
DDOG240628C001080002024-06-12 2:53PM EDT108.0010.509.2510.200.00-6656.69%
DDOG240628C001090002024-06-12 9:49AM EDT109.0011.008.359.300.00-25955.08%
DDOG240628C001100002024-06-20 9:50AM EDT110.007.407.608.25+0.87+13.32%57849.32%
DDOG240628C001110002024-06-17 1:18PM EDT111.006.956.658.000.00-14161.13%
DDOG240628C001120002024-06-21 11:31AM EDT112.005.475.907.05+0.62+12.78%112956.79%
DDOG240628C001130002024-06-21 3:42PM EDT113.004.555.105.35-1.15-20.18%172337.77%
DDOG240628C001140002024-06-21 2:34PM EDT114.003.654.305.25+0.05+1.39%47649.22%
DDOG240628C001150002024-06-21 3:57PM EDT115.003.703.653.75+0.54+17.09%11412734.77%
DDOG240628C001160002024-06-21 3:44PM EDT116.003.052.993.10+0.70+29.79%14814734.52%
DDOG240628C001170002024-06-21 3:57PM EDT117.002.532.412.47+0.63+33.16%14716033.55%
DDOG240628C001180002024-06-21 3:57PM EDT118.002.021.901.96+0.46+29.49%10716733.33%
DDOG240628C001190002024-06-21 3:55PM EDT119.001.611.281.73+0.32+24.81%19213236.38%
DDOG240628C001200002024-06-21 3:59PM EDT120.001.121.121.18+0.10+9.80%46127433.28%
DDOG240628C001210002024-06-21 3:54PM EDT121.000.900.831.10+0.18+25.00%1046137.06%
DDOG240628C001220002024-06-21 3:54PM EDT122.000.640.610.88+0.07+12.28%11011837.70%
DDOG240628C001230002024-06-21 3:36PM EDT123.000.340.440.52-0.14-29.17%1285834.23%
DDOG240628C001240002024-06-21 3:54PM EDT124.000.360.310.61+0.01+2.86%1420240.23%
DDOG240628C001250002024-06-21 3:53PM EDT125.000.270.240.29-0.01-3.57%2228435.06%
DDOG240628C001260002024-06-21 2:52PM EDT126.000.160.180.22-0.06-27.27%1127835.69%
DDOG240628C001270002024-06-21 2:22PM EDT127.000.120.120.18-0.05-29.41%1619836.91%
DDOG240628C001280002024-06-20 9:54AM EDT128.000.120.070.18-0.06-33.33%117739.84%
DDOG240628C001290002024-06-14 3:30PM EDT129.000.270.050.330.00-24849.02%
DDOG240628C001300002024-06-21 1:10PM EDT130.000.050.050.14-0.06-54.55%728143.07%
DDOG240628C001310002024-06-14 9:30AM EDT131.000.370.040.300.00-11853.71%
DDOG240628C001320002024-06-21 1:10PM EDT132.000.020.030.29-0.07-77.78%667456.10%
DDOG240628C001350002024-06-21 3:26PM EDT135.000.050.020.26-0.09-64.29%517155.66%
DDOG240628C001400002024-06-21 1:46PM EDT140.000.030.000.04-0.04-57.14%24024550.78%
DDOG240628C001450002024-06-12 9:33AM EDT145.000.060.010.270.00-5477.93%
DDOG240628C001500002024-05-20 9:30AM EDT150.000.150.000.500.00--297.27%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DDOG240628P000700002024-06-12 10:30AM EDT70.000.080.000.580.00--2199.22%
DDOG240628P000850002024-05-24 12:20PM EDT85.000.010.000.980.00-17147.75%
DDOG240628P000900002024-06-03 11:38AM EDT90.000.180.001.270.00-1010133.79%
DDOG240628P000950002024-06-12 11:28AM EDT95.000.040.000.700.00-71697.66%
DDOG240628P001000002024-06-21 1:10PM EDT100.000.070.010.14+0.01+16.67%315358.59%
DDOG240628P001020002024-06-21 3:53PM EDT102.000.050.010.09-0.08-61.54%101553.91%
DDOG240628P001030002024-06-21 9:31AM EDT103.000.050.010.27-0.02-28.57%13055.08%
DDOG240628P001040002024-06-21 12:48PM EDT104.000.070.020.09-0.12-63.16%11647.66%
DDOG240628P001050002024-06-20 3:41PM EDT105.000.130.020.290.00-5850856.54%
DDOG240628P001060002024-06-21 3:59PM EDT106.000.070.040.07-0.08-53.33%664,28139.65%
DDOG240628P001070002024-06-21 3:53PM EDT107.000.110.050.15-0.17-60.71%193242.29%
DDOG240628P001080002024-06-21 3:57PM EDT108.000.090.060.12-0.19-67.86%19659637.21%
DDOG240628P001090002024-06-21 12:35PM EDT109.000.180.110.24-0.26-59.09%338439.70%
DDOG240628P001100002024-06-21 3:52PM EDT110.000.200.180.22-0.38-65.52%1337935.25%
DDOG240628P001110002024-06-21 3:57PM EDT111.000.250.240.28-0.45-64.29%616633.69%
DDOG240628P001120002024-06-21 3:17PM EDT112.000.350.340.74-0.50-58.82%5312741.68%
DDOG240628P001130002024-06-21 3:18PM EDT113.000.820.430.55-0.40-32.79%35510532.76%
DDOG240628P001140002024-06-21 3:12PM EDT114.000.870.711.13-0.61-41.22%11318739.45%
DDOG240628P001150002024-06-21 3:57PM EDT115.000.980.981.02-0.78-44.32%38553831.98%
DDOG240628P001160002024-06-21 3:56PM EDT116.001.291.321.38-1.03-44.40%9935232.11%
DDOG240628P001170002024-06-21 3:55PM EDT117.001.671.741.80-1.12-40.14%8925431.98%
DDOG240628P001180002024-06-21 3:54PM EDT118.002.182.222.30-1.29-37.18%7421431.93%
DDOG240628P001190002024-06-21 3:27PM EDT119.003.702.652.98-0.20-5.13%314033.55%
DDOG240628P001200002024-06-21 3:37PM EDT120.004.202.934.45-0.85-16.83%7516447.00%
DDOG240628P001210002024-06-18 11:54AM EDT121.005.424.104.350.00-1333.79%
DDOG240628P001220002024-06-13 1:24PM EDT122.004.803.955.85+0.40+9.09%11247.66%
DDOG240628P001230002024-06-21 10:38AM EDT123.006.955.006.95+0.45+6.92%3154.25%
DDOG240628P001240002024-06-18 10:14AM EDT124.007.816.607.700.00-20254.13%
DDOG240628P001250002024-06-03 11:13AM EDT125.0016.227.407.950.00-11041.75%
DDOG240628P001260002024-06-14 2:33PM EDT126.009.258.358.950.00-91045.31%
DDOG240628P001270002024-06-14 9:58AM EDT127.009.459.1510.400.00-10360.06%
DDOG240628P001310002024-05-21 11:50AM EDT131.009.5014.4515.500.00--187.84%
DDOG240628P001400002024-06-12 12:30PM EDT140.0021.9022.0023.050.00-1163.09%