UK markets closed
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.84 +0.94 (+1.16%) GOLD FUTURES
2,338.40 +25.20 (+1.09%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,602.30 +341.08 (+0.71%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240705C00100000 | 2024-06-24 10:42AM EDT | 100.00 | 18.65 | 26.75 | 30.55 | 0.00 | - | 13 | 14 | 86.72% |
| DDOG240705C00102000 | 2024-06-26 10:49AM EDT | 102.00 | 20.91 | 24.70 | 28.65 | 0.00 | - | 1 | 2 | 82.62% |
| DDOG240705C00105000 | 2024-06-05 3:49PM EDT | 105.00 | 7.46 | 22.00 | 25.60 | 0.00 | - | 3 | 3 | 80.76% |
| DDOG240705C00108000 | 2024-06-24 3:33PM EDT | 108.00 | 11.62 | 18.95 | 22.55 | 0.00 | - | 1 | 1 | 69.14% |
| DDOG240705C00109000 | 2024-06-20 1:21PM EDT | 109.00 | 7.80 | 19.05 | 21.20 | 0.00 | - | 6 | 20 | 80.27% |
| DDOG240705C00110000 | 2024-06-26 12:57PM EDT | 110.00 | 13.50 | 17.45 | 20.05 | 0.00 | - | 1 | 164 | 63.18% |
| DDOG240705C00111000 | 2024-06-24 10:18AM EDT | 111.00 | 8.10 | 17.05 | 19.45 | 0.00 | - | 2 | 11 | 77.10% |
| DDOG240705C00112000 | 2024-06-26 10:49AM EDT | 112.00 | 10.97 | 16.15 | 18.00 | 0.00 | - | 2 | 77 | 68.65% |
| DDOG240705C00113000 | 2024-06-27 11:16AM EDT | 113.00 | 13.25 | 15.15 | 16.80 | +2.20 | +19.91% | 1 | 20 | 62.31% |
| DDOG240705C00114000 | 2024-06-26 3:58PM EDT | 114.00 | 9.57 | 14.15 | 15.95 | 0.00 | - | 2 | 24 | 61.23% |
| DDOG240705C00115000 | 2024-06-27 12:49PM EDT | 115.00 | 13.68 | 12.25 | 14.75 | +5.12 | +59.81% | 3 | 23 | 74.27% |
| DDOG240705C00116000 | 2024-06-26 2:30PM EDT | 116.00 | 8.00 | 12.15 | 13.95 | 0.00 | - | 10 | 31 | 54.59% |
| DDOG240705C00117000 | 2024-06-27 12:11PM EDT | 117.00 | 11.00 | 11.15 | 12.65 | +4.80 | +77.42% | 5 | 117 | 64.55% |
| DDOG240705C00118000 | 2024-06-26 3:59PM EDT | 118.00 | 6.00 | 10.15 | 11.15 | 0.00 | - | 6 | 34 | 50.24% |
| DDOG240705C00119000 | 2024-06-27 10:29AM EDT | 119.00 | 7.07 | 9.35 | 10.15 | +1.77 | +33.40% | 1 | 81 | 46.78% |
| DDOG240705C00120000 | 2024-06-27 3:54PM EDT | 120.00 | 9.00 | 8.45 | 9.15 | +4.44 | +97.37% | 9 | 115 | 43.26% |
| DDOG240705C00121000 | 2024-06-27 12:50PM EDT | 121.00 | 7.73 | 7.55 | 8.30 | +4.08 | +111.78% | 11 | 63 | 42.63% |
| DDOG240705C00122000 | 2024-06-27 2:17PM EDT | 122.00 | 6.69 | 5.90 | 7.10 | +3.11 | +86.87% | 75 | 110 | 35.11% |
| DDOG240705C00123000 | 2024-06-27 12:57PM EDT | 123.00 | 6.12 | 5.95 | 6.45 | +3.56 | +139.06% | 14 | 109 | 37.60% |
| DDOG240705C00124000 | 2024-06-27 2:58PM EDT | 124.00 | 5.15 | 4.90 | 6.15 | +3.05 | +145.24% | 32 | 355 | 44.04% |
| DDOG240705C00125000 | 2024-06-27 3:50PM EDT | 125.00 | 4.66 | 4.35 | 4.60 | +2.96 | +174.12% | 421 | 329 | 31.57% |
| DDOG240705C00126000 | 2024-06-27 2:07PM EDT | 126.00 | 3.50 | 3.05 | 3.95 | +2.07 | +144.76% | 85 | 324 | 31.86% |
| DDOG240705C00127000 | 2024-06-27 3:36PM EDT | 127.00 | 3.05 | 3.05 | 3.20 | +1.83 | +150.00% | 159 | 280 | 30.08% |
| DDOG240705C00128000 | 2024-06-27 3:10PM EDT | 128.00 | 2.60 | 2.49 | 2.58 | +1.66 | +176.60% | 136 | 161 | 29.22% |
| DDOG240705C00129000 | 2024-06-27 3:53PM EDT | 129.00 | 2.05 | 2.01 | 2.09 | +1.28 | +166.23% | 211 | 13 | 29.20% |
| DDOG240705C00130000 | 2024-06-27 3:38PM EDT | 130.00 | 1.55 | 1.60 | 1.82 | +1.02 | +192.45% | 339 | 48 | 31.13% |
| DDOG240705C00131000 | 2024-06-27 3:36PM EDT | 131.00 | 1.25 | 1.24 | 1.35 | +0.78 | +165.96% | 43 | 5 | 29.71% |
| DDOG240705C00132000 | 2024-06-27 3:59PM EDT | 132.00 | 1.02 | 0.93 | 1.08 | +0.65 | +175.68% | 164 | 20 | 30.13% |
| DDOG240705C00133000 | 2024-06-27 3:31PM EDT | 133.00 | 0.78 | 0.72 | 0.81 | +0.58 | +290.00% | 308 | 8 | 29.79% |
| DDOG240705C00134000 | 2024-06-27 3:10PM EDT | 134.00 | 0.66 | 0.58 | 0.66 | +0.47 | +247.37% | 48 | 23 | 30.66% |
| DDOG240705C00135000 | 2024-06-27 3:53PM EDT | 135.00 | 0.53 | 0.45 | 0.50 | +0.37 | +231.25% | 8 | 10 | 30.76% |
| DDOG240705C00140000 | 2024-06-27 3:12PM EDT | 140.00 | 0.16 | 0.11 | 0.31 | +0.09 | +128.57% | 67 | 22 | 39.40% |
| DDOG240705C00165000 | 2024-06-25 1:29PM EDT | 165.00 | 0.01 | 0.01 | 1.10 | 0.00 | - | 8 | 17 | 100.68% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240705P00090000 | 2024-06-06 10:14AM EDT | 90.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | - | 3 | 121.68% |
| DDOG240705P00095000 | 2024-06-27 12:21PM EDT | 95.00 | 0.01 | 0.00 | 0.10 | -0.08 | -88.89% | 10 | 8 | 82.81% |
| DDOG240705P00097000 | 2024-06-07 3:22PM EDT | 97.00 | 0.36 | 0.00 | 0.76 | 0.00 | - | 2 | 2 | 107.81% |
| DDOG240705P00100000 | 2024-06-20 3:05PM EDT | 100.00 | 0.10 | 0.00 | 1.47 | 0.00 | - | 1 | 143 | 113.67% |
| DDOG240705P00102000 | 2024-06-20 1:49PM EDT | 102.00 | 0.16 | 0.00 | 0.91 | 0.00 | - | 5 | 10 | 95.21% |
| DDOG240705P00103000 | 2024-06-14 10:26AM EDT | 103.00 | 0.24 | 0.01 | 0.51 | 0.00 | - | 4 | 11 | 81.93% |
| DDOG240705P00104000 | 2024-06-11 3:18PM EDT | 104.00 | 0.53 | 0.01 | 0.51 | 0.00 | - | 8 | 8 | 79.00% |
| DDOG240705P00105000 | 2024-06-24 9:51AM EDT | 105.00 | 0.07 | 0.01 | 1.28 | 0.00 | - | 1 | 30 | 92.87% |
| DDOG240705P00106000 | 2024-06-24 10:02AM EDT | 106.00 | 0.15 | 0.01 | 1.28 | 0.00 | - | 1 | 115 | 89.45% |
| DDOG240705P00107000 | 2024-06-26 9:57AM EDT | 107.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 101 | 124 | 53.13% |
| DDOG240705P00108000 | 2024-06-26 9:33AM EDT | 108.00 | 0.13 | 0.00 | 1.04 | 0.00 | - | 10 | 26 | 78.37% |
| DDOG240705P00109000 | 2024-06-25 10:07AM EDT | 109.00 | 0.14 | 0.00 | 0.24 | 0.00 | - | 50 | 140 | 55.66% |
| DDOG240705P00110000 | 2024-06-27 10:49AM EDT | 110.00 | 0.14 | 0.02 | 0.24 | +0.07 | +100.00% | 165 | 266 | 53.71% |
| DDOG240705P00111000 | 2024-06-27 10:03AM EDT | 111.00 | 0.03 | 0.01 | 0.24 | -0.06 | -66.67% | 5 | 18 | 50.78% |
| DDOG240705P00112000 | 2024-06-27 10:49AM EDT | 112.00 | 0.16 | 0.01 | 0.25 | +0.07 | +77.78% | 160 | 187 | 55.08% |
| DDOG240705P00113000 | 2024-06-25 11:41AM EDT | 113.00 | 0.39 | 0.01 | 0.26 | 0.00 | - | 6 | 103 | 52.64% |
| DDOG240705P00114000 | 2024-06-27 3:25PM EDT | 114.00 | 0.05 | 0.02 | 0.26 | -0.13 | -72.22% | 172 | 211 | 49.76% |
| DDOG240705P00115000 | 2024-06-27 11:11AM EDT | 115.00 | 0.07 | 0.01 | 0.27 | -0.12 | -63.16% | 32 | 246 | 47.27% |
| DDOG240705P00116000 | 2024-06-27 11:13AM EDT | 116.00 | 0.12 | 0.01 | 0.29 | -0.17 | -58.62% | 166 | 296 | 45.12% |
| DDOG240705P00117000 | 2024-06-27 11:00AM EDT | 117.00 | 0.14 | 0.01 | 0.15 | -0.21 | -60.00% | 5 | 141 | 36.43% |
| DDOG240705P00118000 | 2024-06-27 1:17PM EDT | 118.00 | 0.12 | 0.07 | 0.12 | -0.48 | -80.00% | 4 | 96 | 32.23% |
| DDOG240705P00119000 | 2024-06-27 10:14AM EDT | 119.00 | 0.30 | 0.05 | 0.31 | -0.37 | -55.22% | 5 | 50 | 36.82% |
| DDOG240705P00120000 | 2024-06-27 3:55PM EDT | 120.00 | 0.15 | 0.13 | 0.18 | -0.85 | -85.00% | 17 | 191 | 29.49% |
| DDOG240705P00121000 | 2024-06-27 12:10PM EDT | 121.00 | 0.31 | 0.20 | 0.25 | -0.93 | -75.00% | 2 | 45 | 28.96% |
| DDOG240705P00122000 | 2024-06-27 3:16PM EDT | 122.00 | 0.28 | 0.29 | 0.34 | -1.17 | -80.69% | 49 | 38 | 28.32% |
| DDOG240705P00123000 | 2024-06-27 2:05PM EDT | 123.00 | 0.55 | 0.41 | 0.47 | -1.52 | -73.43% | 142 | 236 | 27.93% |
| DDOG240705P00124000 | 2024-06-27 3:27PM EDT | 124.00 | 0.62 | 0.57 | 0.64 | -1.92 | -75.59% | 81 | 25 | 27.56% |
| DDOG240705P00125000 | 2024-06-27 3:16PM EDT | 125.00 | 0.76 | 0.79 | 0.86 | -2.07 | -73.14% | 83 | 14 | 27.22% |
© 2024 Yahoo. All rights reserved.