UK markets closed
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.82 +0.92 (+1.14%) GOLD FUTURES
2,338.50 +25.30 (+1.09%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,572.89 +331.51 (+0.69%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240726C00100000 | 2024-06-18 3:07PM EDT | 100.00 | 18.25 | 27.10 | 30.90 | 0.00 | - | 1 | 0 | 58.13% |
| DDOG240726C00101000 | 2024-06-12 12:38PM EDT | 101.00 | 18.30 | 27.00 | 29.90 | 0.00 | - | - | 10 | 65.28% |
| DDOG240726C00110000 | 2024-06-12 10:44AM EDT | 110.00 | 11.27 | 18.30 | 20.75 | 0.00 | - | 2 | 7 | 62.79% |
| DDOG240726C00111000 | 2024-06-12 12:38PM EDT | 111.00 | 10.05 | 17.85 | 19.90 | 0.00 | - | - | 10 | 50.61% |
| DDOG240726C00112000 | 2024-06-14 11:45AM EDT | 112.00 | 8.00 | 16.55 | 19.05 | 0.00 | - | 2 | 4 | 61.11% |
| DDOG240726C00113000 | 2024-06-27 10:20AM EDT | 113.00 | 13.35 | 15.95 | 18.10 | +3.35 | +33.50% | 1 | 14 | 59.16% |
| DDOG240726C00114000 | 2024-06-12 2:02PM EDT | 114.00 | 7.30 | 14.05 | 17.50 | 0.00 | - | 2 | 2 | 60.46% |
| DDOG240726C00115000 | 2024-06-27 1:15PM EDT | 115.00 | 14.52 | 14.15 | 15.85 | +6.97 | +92.32% | 1 | 23 | 51.93% |
| DDOG240726C00116000 | 2024-06-13 11:10AM EDT | 116.00 | 8.00 | 13.25 | 15.05 | 0.00 | - | 5 | 5 | 51.38% |
| DDOG240726C00117000 | 2024-06-26 2:43PM EDT | 117.00 | 8.83 | 12.60 | 14.10 | 0.00 | - | 6 | 15 | 49.37% |
| DDOG240726C00118000 | 2024-06-26 1:20PM EDT | 118.00 | 7.98 | 11.85 | 13.25 | 0.00 | - | 6 | 5 | 48.19% |
| DDOG240726C00119000 | 2024-06-27 10:23AM EDT | 119.00 | 8.70 | 10.25 | 12.95 | +2.34 | +36.79% | 1 | 19 | 51.43% |
| DDOG240726C00120000 | 2024-06-27 12:48PM EDT | 120.00 | 10.29 | 9.50 | 12.55 | +3.59 | +53.58% | 9 | 76 | 53.48% |
| DDOG240726C00121000 | 2024-06-26 10:44AM EDT | 121.00 | 5.00 | 8.80 | 11.75 | 0.00 | - | 1 | 35 | 52.21% |
| DDOG240726C00122000 | 2024-06-27 3:54PM EDT | 122.00 | 9.05 | 8.40 | 9.10 | +3.50 | +63.06% | 5 | 11 | 36.73% |
| DDOG240726C00123000 | 2024-06-27 11:08AM EDT | 123.00 | 8.15 | 7.60 | 9.40 | +2.95 | +56.73% | 7 | 69 | 43.87% |
| DDOG240726C00124000 | 2024-06-27 3:30PM EDT | 124.00 | 7.05 | 6.90 | 9.65 | +2.65 | +60.23% | 92 | 325 | 49.96% |
| DDOG240726C00125000 | 2024-06-27 12:54PM EDT | 125.00 | 6.87 | 6.25 | 7.05 | +3.07 | +80.79% | 11 | 25 | 35.49% |
| DDOG240726C00126000 | 2024-06-27 3:27PM EDT | 126.00 | 6.50 | 6.10 | 8.40 | +2.71 | +71.50% | 18 | 83 | 48.89% |
| DDOG240726C00127000 | 2024-06-27 11:39AM EDT | 127.00 | 5.90 | 5.20 | 5.95 | +2.67 | +82.66% | 47 | 2 | 35.56% |
| DDOG240726C00128000 | 2024-06-27 3:32PM EDT | 128.00 | 5.05 | 4.80 | 5.60 | +2.43 | +92.75% | 25 | 108 | 36.65% |
| DDOG240726C00130000 | 2024-06-27 3:43PM EDT | 130.00 | 4.25 | 3.75 | 6.30 | +2.05 | +93.18% | 24 | 67 | 47.72% |
| DDOG240726C00131000 | 2024-06-27 3:46PM EDT | 131.00 | 3.85 | 3.35 | 3.95 | +1.75 | +83.33% | 19 | 3 | 34.55% |
| DDOG240726C00135000 | 2024-06-27 2:24PM EDT | 135.00 | 2.30 | 2.12 | 2.49 | +1.74 | +310.71% | 13 | 2 | 33.95% |
| DDOG240726C00140000 | 2024-06-27 3:45PM EDT | 140.00 | 1.03 | 1.18 | 1.43 | +0.61 | +145.24% | 4 | 6 | 34.74% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240726P00095000 | 2024-06-25 2:40PM EDT | 95.00 | 0.11 | 0.10 | 0.38 | 0.00 | - | 2 | 11 | 57.52% |
| DDOG240726P00098000 | 2024-06-27 1:27PM EDT | 98.00 | 0.28 | 0.00 | 0.52 | +0.06 | +27.27% | 1 | 4 | 53.22% |
| DDOG240726P00099000 | 2024-06-10 1:19PM EDT | 99.00 | 0.89 | 0.00 | 0.51 | 0.00 | - | - | 5 | 51.32% |
| DDOG240726P00100000 | 2024-06-26 1:48PM EDT | 100.00 | 0.17 | 0.00 | 0.91 | 0.00 | - | 2 | 10 | 55.76% |
| DDOG240726P00103000 | 2024-06-17 11:56AM EDT | 103.00 | 1.06 | 0.00 | 1.39 | 0.00 | - | 2 | 5 | 55.64% |
| DDOG240726P00105000 | 2024-06-26 10:24AM EDT | 105.00 | 0.41 | 0.01 | 1.05 | 0.00 | - | 1 | 7 | 57.93% |
| DDOG240726P00106000 | 2024-06-21 1:26PM EDT | 106.00 | 1.09 | 0.00 | 1.46 | 0.00 | - | 200 | 204 | 50.59% |
| DDOG240726P00107000 | 2024-06-26 11:55AM EDT | 107.00 | 0.39 | 0.06 | 0.54 | 0.00 | - | 1 | 30 | 45.12% |
| DDOG240726P00108000 | 2024-06-27 1:27PM EDT | 108.00 | 0.42 | 0.12 | 0.42 | -0.51 | -54.84% | 1 | 3 | 40.82% |
| DDOG240726P00109000 | 2024-06-21 10:04AM EDT | 109.00 | 1.74 | 0.09 | 0.62 | 0.00 | - | 2 | 50 | 43.02% |
| DDOG240726P00110000 | 2024-06-27 2:04PM EDT | 110.00 | 0.20 | 0.21 | 0.57 | -0.41 | -67.21% | 100 | 54 | 40.28% |
| DDOG240726P00111000 | 2024-06-27 11:03AM EDT | 111.00 | 0.69 | 0.07 | 1.71 | -0.59 | -46.09% | 30 | 40 | 53.98% |
| DDOG240726P00112000 | 2024-06-27 11:03AM EDT | 112.00 | 0.78 | 0.31 | 1.37 | -0.82 | -51.25% | 30 | 40 | 47.83% |
| DDOG240726P00113000 | 2024-06-27 3:46PM EDT | 113.00 | 0.60 | 0.38 | 1.16 | -0.35 | -36.84% | 2 | 7 | 43.19% |
| DDOG240726P00114000 | 2024-06-26 1:08PM EDT | 114.00 | 1.21 | 0.31 | 1.72 | 0.00 | - | 11 | 7 | 47.44% |
| DDOG240726P00115000 | 2024-06-27 3:43PM EDT | 115.00 | 0.66 | 0.39 | 0.84 | -0.67 | -50.38% | 1 | 24 | 35.11% |
| DDOG240726P00116000 | 2024-06-27 12:18PM EDT | 116.00 | 0.80 | 0.24 | 1.85 | -3.15 | -79.75% | 1 | 4 | 44.29% |
| DDOG240726P00119000 | 2024-06-27 2:50PM EDT | 119.00 | 1.21 | 1.10 | 1.31 | -0.99 | -45.00% | 10 | 6 | 32.25% |
| DDOG240726P00120000 | 2024-06-25 9:45AM EDT | 120.00 | 4.82 | 0.45 | 1.55 | 0.00 | - | 2 | 15 | 32.32% |
| DDOG240726P00121000 | 2024-06-26 1:58PM EDT | 121.00 | 2.81 | 1.43 | 2.16 | 0.00 | - | 1 | 2 | 35.30% |
| DDOG240726P00123000 | 2024-06-27 2:59PM EDT | 123.00 | 2.11 | 1.70 | 2.87 | -1.94 | -47.90% | 126 | 6 | 35.78% |
© 2024 Yahoo. All rights reserved.