Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240802C00100000 | 2024-06-26 10:51AM EDT | 100.00 | 23.10 | 28.10 | 32.45 | 0.00 | - | 1 | 0 | 56.13% |
| DDOG240802C00105000 | 2024-06-24 12:46PM EDT | 105.00 | 16.25 | 23.15 | 27.80 | 0.00 | - | 4 | 4 | 51.17% |
| DDOG240802C00112000 | 2024-06-27 11:35AM EDT | 112.00 | 15.87 | 16.50 | 21.00 | 0.00 | - | 2 | 3 | 65.16% |
| DDOG240802C00114000 | 2024-06-17 3:38PM EDT | 114.00 | 8.72 | 14.75 | 19.10 | 0.00 | - | - | 1 | 61.33% |
| DDOG240802C00115000 | 2024-06-21 1:22PM EDT | 115.00 | 6.55 | 14.15 | 17.65 | 0.00 | - | 1 | 1 | 55.20% |
| DDOG240802C00116000 | 2024-06-28 1:55PM EDT | 116.00 | 14.87 | 13.30 | 16.45 | +8.87 | +147.83% | 2 | 10 | 51.22% |
| DDOG240802C00117000 | 2024-06-28 12:41PM EDT | 117.00 | 13.52 | 12.60 | 16.20 | +0.18 | +1.35% | 2 | 12 | 55.03% |
| DDOG240802C00118000 | 2024-06-27 3:58PM EDT | 118.00 | 13.00 | 11.60 | 15.90 | 0.00 | - | 3 | 4 | 57.98% |
| DDOG240802C00119000 | 2024-06-25 12:41PM EDT | 119.00 | 6.05 | 10.80 | 14.95 | 0.00 | - | 35 | 95 | 55.86% |
| DDOG240802C00120000 | 2024-06-26 1:32PM EDT | 120.00 | 8.00 | 10.00 | 14.25 | 0.00 | - | 6 | 7 | 55.49% |
| DDOG240802C00121000 | 2024-06-27 10:30AM EDT | 121.00 | 8.40 | 9.20 | 12.65 | 0.00 | - | 8 | 11 | 48.62% |
| DDOG240802C00122000 | 2024-06-27 10:00AM EDT | 122.00 | 11.40 | 8.45 | 12.55 | +3.40 | +42.50% | 1 | 182 | 52.38% |
| DDOG240802C00123000 | 2024-06-28 12:40PM EDT | 123.00 | 9.10 | 7.80 | 11.20 | +6.00 | +193.55% | 1 | 1 | 47.31% |
| DDOG240802C00126000 | 2024-06-28 10:11AM EDT | 126.00 | 8.13 | 5.95 | 8.55 | +1.33 | +19.56% | 8 | 6 | 41.43% |
| DDOG240802C00128000 | 2024-06-28 1:55PM EDT | 128.00 | 6.12 | 5.05 | 6.95 | +0.27 | +4.62% | 1 | 58 | 38.14% |
| DDOG240802C00129000 | 2024-06-28 2:55PM EDT | 129.00 | 5.90 | 5.25 | 6.55 | +1.46 | +32.88% | 1 | 10 | 38.82% |
| DDOG240802C00130000 | 2024-06-28 2:51PM EDT | 130.00 | 5.28 | 3.85 | 6.00 | -0.10 | -1.86% | 18 | 1,147 | 38.38% |
| DDOG240802C00131000 | 2024-06-27 12:11PM EDT | 131.00 | 6.50 | 2.97 | 5.90 | +2.20 | +51.16% | 2 | 80 | 40.60% |
| DDOG240802C00134000 | 2024-06-28 3:54PM EDT | 134.00 | 4.15 | 1.77 | 5.05 | +2.95 | +245.83% | 2 | 8 | 42.98% |
| DDOG240802C00138000 | 2024-06-28 12:17PM EDT | 138.00 | 2.50 | 1.58 | 2.87 | +0.70 | +38.89% | 2 | 241 | 37.24% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240802P00095000 | 2024-06-24 10:05AM EDT | 95.00 | 0.21 | 0.00 | 0.80 | 0.00 | - | 6 | 11 | 60.01% |
| DDOG240802P00100000 | 2024-06-25 1:08PM EDT | 100.00 | 0.44 | 0.00 | 1.43 | 0.00 | - | 3 | 22 | 58.84% |
| DDOG240802P00105000 | 2024-06-27 12:04PM EDT | 105.00 | 0.36 | 0.05 | 0.50 | 0.00 | - | 1 | 4,581 | 45.90% |
| DDOG240802P00106000 | 2024-06-17 1:22PM EDT | 106.00 | 1.83 | 0.05 | 0.95 | 0.00 | - | - | 12 | 52.05% |
| DDOG240802P00108000 | 2024-06-28 3:24PM EDT | 108.00 | 0.26 | 0.10 | 1.26 | -1.40 | -84.34% | 6 | 8 | 52.61% |
| DDOG240802P00110000 | 2024-06-27 11:08AM EDT | 110.00 | 0.90 | 0.04 | 2.45 | 0.00 | - | 2 | 81 | 61.69% |
| DDOG240802P00115000 | 2024-06-28 3:24PM EDT | 115.00 | 0.81 | 0.35 | 1.60 | -0.30 | -27.03% | 6 | 7 | 42.77% |
| DDOG240802P00118000 | 2024-06-21 1:16PM EDT | 118.00 | 1.24 | 0.24 | 3.40 | -4.86 | -79.67% | 1 | 174 | 51.78% |
| DDOG240802P00121000 | 2024-06-26 3:01PM EDT | 121.00 | 3.87 | 1.13 | 2.61 | 0.00 | - | 4 | 3 | 38.64% |
© 2024 Yahoo. All rights reserved.