Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240628C00100000 | 2024-05-28 12:18PM EDT | 100.00 | 10.30 | 9.60 | 12.45 | -12.93 | -55.66% | 10 | 2 | 52.14% |
| DDOG240628C00107000 | 2024-05-31 3:10PM EDT | 107.00 | 5.80 | 6.00 | 8.10 | -10.96 | -65.39% | 6 | 1 | 53.26% |
| DDOG240628C00110000 | 2024-05-31 2:46PM EDT | 110.00 | 4.05 | 4.25 | 6.35 | -8.40 | -67.47% | 10 | 24 | 51.50% |
| DDOG240628C00111000 | 2024-05-20 9:33AM EDT | 111.00 | 3.30 | 3.80 | 5.00 | -7.35 | -69.01% | 2 | 1 | 44.21% |
| DDOG240628C00114000 | 2024-05-31 3:56PM EDT | 114.00 | 2.67 | 2.52 | 2.85 | -6.38 | -70.50% | 80 | 2 | 36.39% |
| DDOG240628C00115000 | 2024-05-31 2:30PM EDT | 115.00 | 2.03 | 0.42 | 2.58 | -5.50 | -73.04% | 18 | 32 | 36.94% |
| DDOG240628C00116000 | 2024-05-31 1:52PM EDT | 116.00 | 1.64 | 1.59 | 2.17 | -9.28 | -84.98% | 21 | 29 | 35.97% |
| DDOG240628C00117000 | 2024-05-31 12:53PM EDT | 117.00 | 1.54 | 1.06 | 2.55 | -6.01 | -79.60% | 5 | 62 | 42.04% |
| DDOG240628C00118000 | 2024-05-30 12:33PM EDT | 118.00 | 5.30 | 0.86 | 2.52 | 0.00 | - | 4 | 17 | 44.31% |
| DDOG240628C00119000 | 2024-05-31 10:16AM EDT | 119.00 | 1.81 | 0.62 | 2.60 | -2.69 | -59.78% | 9 | 19 | 47.51% |
| DDOG240628C00120000 | 2024-05-31 2:35PM EDT | 120.00 | 1.09 | 0.91 | 1.12 | -2.57 | -70.22% | 24 | 31 | 34.55% |
| DDOG240628C00121000 | 2024-05-31 1:52PM EDT | 121.00 | 0.74 | 0.24 | 1.14 | -2.56 | -77.58% | 16 | 14 | 36.79% |
| DDOG240628C00122000 | 2024-05-31 3:04PM EDT | 122.00 | 0.70 | 0.56 | 0.93 | -3.40 | -82.93% | 108 | 111 | 36.08% |
| DDOG240628C00123000 | 2024-05-30 11:39AM EDT | 123.00 | 3.15 | 0.54 | 0.73 | 0.00 | - | 1 | 13 | 35.13% |
| DDOG240628C00124000 | 2024-05-31 3:01PM EDT | 124.00 | 0.51 | 0.35 | 0.71 | -2.99 | -85.43% | 1 | 13 | 36.57% |
| DDOG240628C00125000 | 2024-05-31 11:24AM EDT | 125.00 | 0.45 | 0.08 | 0.87 | -1.46 | -76.44% | 3 | 29 | 40.67% |
| DDOG240628C00126000 | 2024-05-30 2:56PM EDT | 126.00 | 2.00 | 0.35 | 0.67 | 0.00 | - | 8 | 110 | 39.26% |
| DDOG240628C00127000 | 2024-05-31 12:42PM EDT | 127.00 | 0.26 | 0.29 | 1.34 | -1.89 | -87.91% | 1 | 5 | 50.56% |
| DDOG240628C00128000 | 2024-05-30 11:57AM EDT | 128.00 | 1.50 | 0.24 | 1.30 | 0.00 | - | 5 | 16 | 51.81% |
| DDOG240628C00129000 | 2024-05-30 3:17PM EDT | 129.00 | 0.30 | 0.20 | 0.86 | -0.81 | -72.97% | 4 | 49 | 47.17% |
| DDOG240628C00130000 | 2024-05-31 12:42PM EDT | 130.00 | 0.18 | 0.13 | 0.23 | -0.70 | -79.55% | 12 | 126 | 35.65% |
| DDOG240628C00131000 | 2024-05-31 10:18AM EDT | 131.00 | 0.18 | 0.12 | 0.21 | -1.18 | -86.76% | 2 | 18 | 36.33% |
| DDOG240628C00132000 | 2024-05-31 10:23AM EDT | 132.00 | 0.16 | 0.07 | 0.20 | -0.60 | -78.95% | 23 | 701 | 37.21% |
| DDOG240628C00135000 | 2024-05-31 11:04AM EDT | 135.00 | 0.11 | 0.05 | 0.16 | -0.27 | -71.05% | 11 | 176 | 39.31% |
| DDOG240628C00140000 | 2024-05-31 11:04AM EDT | 140.00 | 0.07 | 0.01 | 0.12 | -0.21 | -75.00% | 1 | 245 | 42.87% |
| DDOG240628C00145000 | 2024-05-31 9:40AM EDT | 145.00 | 0.07 | 0.00 | 2.14 | -0.08 | -53.33% | 1 | 7 | 73.83% |
| DDOG240628C00150000 | 2024-05-20 9:30AM EDT | 150.00 | 0.15 | 0.00 | 2.13 | 0.00 | - | - | 2 | 80.13% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240628P00085000 | 2024-05-24 12:20PM EDT | 85.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 7 | 49.02% |
| DDOG240628P00095000 | 2024-05-31 10:53AM EDT | 95.00 | 0.42 | 0.29 | 0.36 | +0.29 | +223.08% | 4 | 7 | 37.35% |
| DDOG240628P00100000 | 2024-05-31 3:22PM EDT | 100.00 | 1.02 | 0.61 | 0.98 | +0.83 | +436.84% | 4 | 10 | 36.84% |
| DDOG240628P00103000 | 2024-05-31 3:11PM EDT | 103.00 | 1.68 | 0.76 | 1.63 | +1.48 | +740.00% | 2 | 21 | 36.55% |
| DDOG240628P00104000 | 2024-05-31 1:52PM EDT | 104.00 | 2.25 | 1.00 | 1.86 | +1.72 | +324.53% | 1 | 1 | 35.99% |
| DDOG240628P00105000 | 2024-05-31 2:34PM EDT | 105.00 | 2.29 | 1.73 | 2.73 | +1.66 | +263.49% | 419 | 20 | 41.16% |
| DDOG240628P00106000 | 2024-05-31 10:35AM EDT | 106.00 | 2.26 | 1.66 | 4.35 | +2.01 | +804.00% | 6 | 4,205 | 52.11% |
| DDOG240628P00107000 | 2024-05-28 12:54PM EDT | 107.00 | 2.16 | 2.38 | 2.89 | +1.72 | +390.91% | 3 | 7 | 35.80% |
| DDOG240628P00108000 | 2024-05-31 2:40PM EDT | 108.00 | 3.56 | 2.56 | 3.85 | +3.01 | +547.27% | 6 | 16 | 40.36% |
| DDOG240628P00109000 | 2024-05-31 12:43PM EDT | 109.00 | 4.01 | 2.48 | 3.50 | +2.86 | +248.70% | 11 | 26 | 33.57% |
| DDOG240628P00110000 | 2024-05-31 3:20PM EDT | 110.00 | 4.30 | 3.25 | 4.40 | +2.87 | +200.70% | 38 | 33 | 36.93% |
| DDOG240628P00111000 | 2024-05-31 1:18PM EDT | 111.00 | 4.60 | 3.70 | 5.20 | +3.51 | +322.02% | 17 | 14 | 39.14% |
| DDOG240628P00112000 | 2024-05-31 12:12PM EDT | 112.00 | 5.67 | 4.20 | 5.65 | +3.61 | +175.24% | 56 | 135 | 38.18% |
| DDOG240628P00113000 | 2024-05-30 3:19PM EDT | 113.00 | 2.35 | 3.75 | 5.65 | 0.00 | - | 1 | 27 | 33.15% |
| DDOG240628P00114000 | 2024-05-31 11:02AM EDT | 114.00 | 6.30 | 5.30 | 6.25 | +4.80 | +320.00% | 3 | 31 | 32.78% |
| DDOG240628P00115000 | 2024-05-31 3:58PM EDT | 115.00 | 6.65 | 6.00 | 7.50 | +3.74 | +128.52% | 22 | 26 | 37.82% |
| DDOG240628P00116000 | 2024-05-31 12:21PM EDT | 116.00 | 8.75 | 6.55 | 8.05 | +6.87 | +365.43% | 20 | 15 | 36.54% |
| DDOG240628P00117000 | 2024-05-31 12:31PM EDT | 117.00 | 8.96 | 6.45 | 8.35 | +5.76 | +180.00% | 13 | 4 | 32.39% |
| DDOG240628P00118000 | 2024-05-31 12:42PM EDT | 118.00 | 10.26 | 7.50 | 10.45 | +6.08 | +145.45% | 1 | 8 | 45.34% |
| DDOG240628P00119000 | 2024-05-30 9:36AM EDT | 119.00 | 3.66 | 8.25 | 11.15 | 0.00 | - | 1 | 2 | 44.95% |
| DDOG240628P00120000 | 2024-05-31 2:59PM EDT | 120.00 | 11.20 | 8.75 | 11.95 | +7.35 | +190.91% | 198 | 24 | 45.33% |
| DDOG240628P00121000 | 2024-05-24 3:56PM EDT | 121.00 | 3.02 | 9.80 | 12.65 | 0.00 | - | 1 | 2 | 44.48% |
| DDOG240628P00122000 | 2024-05-31 12:15PM EDT | 122.00 | 13.32 | 10.25 | 13.95 | +9.53 | +251.45% | 1 | 6 | 49.76% |
| DDOG240628P00123000 | 2024-05-30 9:36AM EDT | 123.00 | 5.73 | 11.65 | 15.40 | 0.00 | - | 1 | 1 | 56.47% |
| DDOG240628P00124000 | 2024-05-21 2:18PM EDT | 124.00 | 5.43 | 12.75 | 16.35 | 0.00 | - | 1 | 2 | 58.11% |
| DDOG240628P00125000 | 2024-05-28 11:06AM EDT | 125.00 | 5.32 | 13.05 | 16.05 | 0.00 | - | 1 | 10 | 45.53% |
| DDOG240628P00126000 | 2024-05-16 11:02AM EDT | 126.00 | 7.25 | 14.65 | 18.05 | 0.00 | - | - | 1 | 59.06% |
| DDOG240628P00131000 | 2024-05-21 11:50AM EDT | 131.00 | 9.50 | 18.60 | 23.35 | 0.00 | - | - | 1 | 71.86% |
| DDOG240628P00140000 | 2024-05-16 1:29PM EDT | 140.00 | 18.70 | 27.65 | 32.00 | 0.00 | - | - | 1 | 82.93% |
© 2024 Yahoo. All rights reserved.