UK markets closed
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.87 +0.97 (+1.20%) GOLD FUTURES
2,338.30 +25.10 (+1.09%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,584.07 +375.88 (+0.78%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240712C00100000 | 2024-06-24 12:39PM EDT | 100.00 | 19.50 | 26.85 | 30.75 | 0.00 | - | 1 | 3 | 72.27% |
| DDOG240712C00102000 | 2024-06-20 2:42PM EDT | 102.00 | 14.40 | 24.90 | 28.70 | 0.00 | - | 1 | 1 | 67.58% |
| DDOG240712C00104000 | 2024-06-17 10:21AM EDT | 104.00 | 12.80 | 22.90 | 26.75 | 0.00 | - | - | 1 | 63.77% |
| DDOG240712C00105000 | 2024-06-17 10:16AM EDT | 105.00 | 12.20 | 21.85 | 25.55 | 0.00 | - | 1 | 4 | 56.54% |
| DDOG240712C00106000 | 2024-06-03 3:30PM EDT | 106.00 | 6.60 | 22.10 | 24.55 | 0.00 | - | 18 | 18 | 72.71% |
| DDOG240712C00107000 | 2024-06-11 10:48AM EDT | 107.00 | 8.60 | 20.00 | 23.65 | 0.00 | - | 1 | 4 | 56.79% |
| DDOG240712C00108000 | 2024-06-03 10:09AM EDT | 108.00 | 6.45 | 18.95 | 22.60 | 0.00 | - | 3 | 3 | 52.78% |
| DDOG240712C00109000 | 2024-06-13 1:17PM EDT | 109.00 | 11.77 | 18.70 | 21.65 | 0.00 | - | 3 | 12 | 61.38% |
| DDOG240712C00110000 | 2024-06-26 11:48AM EDT | 110.00 | 13.50 | 17.65 | 20.60 | 0.00 | - | 1 | 12 | 57.67% |
| DDOG240712C00111000 | 2024-06-12 11:55AM EDT | 111.00 | 9.28 | 15.95 | 19.60 | 0.00 | - | 1 | 4 | 80.57% |
| DDOG240712C00112000 | 2024-06-14 9:53AM EDT | 112.00 | 7.15 | 16.10 | 18.75 | 0.00 | - | 15 | 15 | 58.59% |
| DDOG240712C00113000 | 2024-06-14 9:45AM EDT | 113.00 | 6.35 | 14.05 | 17.75 | 0.00 | - | 5 | 6 | 76.29% |
| DDOG240712C00114000 | 2024-06-24 11:14AM EDT | 114.00 | 7.25 | 14.30 | 15.25 | 0.00 | - | 1 | 1 | 49.95% |
| DDOG240712C00115000 | 2024-06-27 3:36PM EDT | 115.00 | 13.80 | 13.45 | 14.30 | +8.13 | +143.39% | 2 | 16 | 48.24% |
| DDOG240712C00116000 | 2024-06-25 12:04PM EDT | 116.00 | 5.90 | 12.55 | 13.50 | 0.00 | - | 11 | 44 | 48.93% |
| DDOG240712C00117000 | 2024-06-27 3:45PM EDT | 117.00 | 12.17 | 11.65 | 12.45 | +5.60 | +85.24% | 1 | 158 | 45.34% |
| DDOG240712C00118000 | 2024-06-27 3:39PM EDT | 118.00 | 11.38 | 10.75 | 11.60 | +4.48 | +64.93% | 5 | 176 | 44.80% |
| DDOG240712C00119000 | 2024-06-26 10:55AM EDT | 119.00 | 5.80 | 10.05 | 10.70 | 0.00 | - | 5 | 23 | 43.34% |
| DDOG240712C00120000 | 2024-06-27 12:01PM EDT | 120.00 | 8.10 | 8.90 | 9.50 | +2.45 | +43.36% | 6 | 86 | 37.65% |
| DDOG240712C00121000 | 2024-06-26 3:43PM EDT | 121.00 | 8.00 | 8.30 | 10.45 | +3.07 | +62.27% | 8 | 60 | 57.69% |
| DDOG240712C00122000 | 2024-06-27 12:27PM EDT | 122.00 | 7.18 | 7.20 | 7.75 | +2.68 | +59.56% | 8 | 85 | 34.96% |
| DDOG240712C00123000 | 2024-06-27 3:16PM EDT | 123.00 | 6.94 | 6.35 | 7.05 | +2.99 | +75.70% | 10 | 24 | 35.28% |
| DDOG240712C00124000 | 2024-06-27 11:06AM EDT | 124.00 | 4.35 | 5.55 | 6.50 | +1.05 | +31.82% | 21 | 122 | 36.77% |
| DDOG240712C00125000 | 2024-06-27 2:56PM EDT | 125.00 | 5.25 | 5.25 | 5.60 | +2.45 | +87.50% | 7 | 205 | 34.17% |
| DDOG240712C00126000 | 2024-06-27 3:29PM EDT | 126.00 | 4.70 | 4.35 | 5.10 | +2.59 | +122.75% | 10 | 416 | 35.28% |
| DDOG240712C00127000 | 2024-06-27 3:45PM EDT | 127.00 | 4.20 | 4.00 | 4.25 | +2.37 | +129.51% | 5 | 176 | 32.59% |
| DDOG240712C00128000 | 2024-06-27 3:55PM EDT | 128.00 | 3.60 | 3.50 | 3.65 | +1.80 | +100.00% | 21 | 218 | 31.93% |
| DDOG240712C00129000 | 2024-06-27 3:56PM EDT | 129.00 | 3.12 | 3.00 | 3.55 | +1.62 | +108.00% | 11 | 8 | 35.52% |
| DDOG240712C00130000 | 2024-06-27 3:45PM EDT | 130.00 | 2.70 | 2.56 | 2.70 | +1.59 | +143.24% | 74 | 51 | 31.69% |
| DDOG240712C00131000 | 2024-06-27 1:24PM EDT | 131.00 | 2.17 | 2.12 | 2.31 | +1.28 | +143.82% | 57 | 21 | 31.71% |
| DDOG240712C00132000 | 2024-06-27 11:04AM EDT | 132.00 | 1.23 | 1.84 | 2.04 | +0.68 | +123.64% | 2 | 10 | 32.51% |
| DDOG240712C00135000 | 2024-06-27 3:23PM EDT | 135.00 | 1.14 | 1.08 | 1.18 | +0.67 | +142.55% | 10 | 35 | 32.08% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240712P00090000 | 2024-05-31 9:30AM EDT | 90.00 | 0.99 | 0.00 | 2.07 | 0.00 | - | 1 | 1 | 122.51% |
| DDOG240712P00095000 | 2024-06-05 10:57AM EDT | 95.00 | 0.50 | 0.00 | 2.07 | 0.00 | - | 1 | 7 | 107.52% |
| DDOG240712P00097000 | 2024-06-27 1:47PM EDT | 97.00 | 0.52 | 0.00 | 0.38 | +0.10 | +23.81% | 1 | 1 | 71.09% |
| DDOG240712P00098000 | 2024-06-07 12:26PM EDT | 98.00 | 0.52 | 0.01 | 0.27 | 0.00 | - | 3 | 3 | 65.43% |
| DDOG240712P00100000 | 2024-06-26 1:13PM EDT | 100.00 | 0.09 | 0.00 | 0.95 | 0.00 | - | 3 | 113 | 77.05% |
| DDOG240712P00101000 | 2024-06-18 11:00AM EDT | 101.00 | 0.20 | 0.00 | 1.28 | 0.00 | - | 100 | 106 | 79.83% |
| DDOG240712P00102000 | 2024-06-27 1:47PM EDT | 102.00 | 0.30 | 0.00 | 0.35 | -0.53 | -63.86% | 1 | 2 | 59.28% |
| DDOG240712P00103000 | 2024-06-13 1:09PM EDT | 103.00 | 0.22 | 0.01 | 0.35 | 0.00 | - | 100 | 100 | 57.42% |
| DDOG240712P00104000 | 2024-06-12 10:38AM EDT | 104.00 | 0.38 | 0.00 | 0.35 | 0.00 | - | 1 | 0 | 55.08% |
| DDOG240712P00105000 | 2024-06-24 1:02PM EDT | 105.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 54.20% |
| DDOG240712P00106000 | 2024-06-24 10:57AM EDT | 106.00 | 0.19 | 0.00 | 0.33 | 0.00 | - | 3 | 3 | 50.29% |
| DDOG240712P00107000 | 2024-06-26 3:34PM EDT | 107.00 | 0.16 | 0.02 | 0.16 | +0.02 | +14.29% | 1 | 6 | 47.95% |
| DDOG240712P00108000 | 2024-06-27 11:07AM EDT | 108.00 | 0.20 | 0.00 | 0.26 | -0.77 | -79.38% | 160 | 167 | 50.39% |
| DDOG240712P00109000 | 2024-06-27 2:58PM EDT | 109.00 | 0.07 | 0.06 | 0.12 | -0.16 | -69.57% | 22 | 137 | 41.70% |
| DDOG240712P00110000 | 2024-06-27 11:07AM EDT | 110.00 | 0.23 | 0.01 | 0.23 | 0.00 | - | 160 | 214 | 44.87% |
| DDOG240712P00111000 | 2024-06-27 3:08PM EDT | 111.00 | 0.08 | 0.01 | 0.30 | -0.14 | -63.64% | 8 | 31 | 45.22% |
| DDOG240712P00112000 | 2024-06-27 2:58PM EDT | 112.00 | 0.12 | 0.01 | 0.31 | -0.16 | -57.14% | 189 | 214 | 43.31% |
| DDOG240712P00113000 | 2024-06-26 3:34PM EDT | 113.00 | 0.40 | 0.01 | 0.21 | 0.00 | - | 8 | 24 | 37.74% |
| DDOG240712P00114000 | 2024-06-27 12:58PM EDT | 114.00 | 0.15 | 0.01 | 0.20 | -0.95 | -86.36% | 160 | 169 | 35.25% |
| DDOG240712P00115000 | 2024-06-27 3:12PM EDT | 115.00 | 0.16 | 0.08 | 0.19 | -0.34 | -68.00% | 8 | 128 | 32.81% |
| DDOG240712P00116000 | 2024-06-26 10:09AM EDT | 116.00 | 1.22 | 0.19 | 0.23 | 0.00 | - | 2 | 18 | 32.08% |
| DDOG240712P00117000 | 2024-06-26 3:34PM EDT | 117.00 | 0.34 | 0.11 | 0.37 | -0.50 | -59.52% | 1 | 23 | 33.59% |
| DDOG240712P00118000 | 2024-06-26 3:55PM EDT | 118.00 | 0.40 | 0.13 | 0.46 | -0.58 | -59.18% | 1 | 138 | 33.20% |
| DDOG240712P00119000 | 2024-06-25 10:39AM EDT | 119.00 | 2.81 | 0.30 | 0.50 | 0.00 | - | 7 | 9 | 31.54% |
| DDOG240712P00120000 | 2024-06-27 12:10PM EDT | 120.00 | 0.67 | 0.44 | 0.57 | -5.23 | -88.64% | 1 | 1 | 30.30% |
| DDOG240712P00121000 | 2024-06-27 3:23PM EDT | 121.00 | 0.66 | 0.47 | 0.83 | -1.21 | -64.71% | 2 | 21 | 31.69% |
| DDOG240712P00122000 | 2024-06-27 3:56PM EDT | 122.00 | 0.77 | 0.76 | 0.94 | -3.68 | -82.70% | 1 | 7 | 30.37% |
| DDOG240712P00124000 | 2024-06-27 3:23PM EDT | 124.00 | 1.33 | 1.25 | 1.37 | -2.12 | -61.45% | 3 | 1 | 29.42% |
| DDOG240712P00126000 | 2024-06-27 3:23PM EDT | 126.00 | 1.95 | 1.82 | 2.02 | -2.50 | -56.18% | 1 | 7 | 29.10% |
| DDOG240712P00127000 | 2024-06-27 2:11PM EDT | 127.00 | 2.60 | 2.30 | 2.57 | -8.75 | -77.09% | 33 | 10 | 30.42% |
| DDOG240712P00128000 | 2024-06-27 3:09PM EDT | 128.00 | 2.68 | 2.73 | 3.00 | -9.79 | -78.51% | 3 | 1 | 30.08% |
| DDOG240712P00129000 | 2024-06-27 3:56PM EDT | 129.00 | 3.31 | 3.20 | 3.40 | -10.38 | -75.82% | 2 | 2 | 29.00% |
| DDOG240712P00130000 | 2024-06-26 2:07PM EDT | 130.00 | 7.20 | 3.75 | 4.00 | 0.00 | - | 2 | 3 | 29.32% |
© 2024 Yahoo. All rights reserved.