UK markets open in 6 hours 50 minutes
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.90 +0.16 (+0.20%) GOLD FUTURES
2,338.10 +1.50 (+0.06%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,735.56 +675.76 (+1.41%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240920C00042500 | 2024-06-17 1:16PM EDT | 42.50 | 75.00 | 85.65 | 88.50 | 0.00 | - | 1 | 2 | 142.92% |
| DDOG240920C00045000 | 2024-02-12 12:29PM EDT | 45.00 | 92.23 | 78.65 | 81.00 | 0.00 | - | 5 | 19 | 0.00% |
| DDOG240920C00047500 | 2023-10-16 12:23PM EDT | 47.50 | 47.50 | 64.40 | 65.20 | 0.00 | - | 1 | 2 | 0.00% |
| DDOG240920C00050000 | 2023-10-25 2:30PM EDT | 50.00 | 37.80 | 63.65 | 66.20 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240920C00055000 | 2024-05-21 2:01PM EDT | 55.00 | 69.29 | 60.10 | 63.10 | 0.00 | - | 6 | 34 | 0.00% |
| DDOG240920C00060000 | 2024-06-13 10:01AM EDT | 60.00 | 61.13 | 68.80 | 71.35 | 0.00 | - | 8 | 34 | 111.33% |
| DDOG240920C00065000 | 2024-06-13 10:01AM EDT | 65.00 | 56.22 | 63.50 | 66.40 | 0.00 | - | 4 | 39 | 99.27% |
| DDOG240920C00070000 | 2024-06-11 9:30AM EDT | 70.00 | 44.65 | 58.25 | 61.45 | 0.00 | - | 1 | 117 | 88.57% |
| DDOG240920C00072500 | 2023-11-07 3:52PM EDT | 72.50 | 37.80 | 47.60 | 49.25 | 0.00 | - | - | 3 | 0.00% |
| DDOG240920C00075000 | 2024-05-30 9:52AM EDT | 75.00 | 47.24 | 54.05 | 56.55 | 0.00 | - | 3 | 89 | 86.08% |
| DDOG240920C00077500 | 2024-05-08 9:33AM EDT | 77.50 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| DDOG240920C00080000 | 2024-05-21 11:30AM EDT | 80.00 | 44.00 | 37.25 | 38.50 | 0.00 | - | 1 | 63 | 0.00% |
| DDOG240920C00082500 | 2024-05-14 12:39PM EDT | 82.50 | 36.44 | 38.20 | 39.15 | 0.00 | - | 1 | 29 | 0.00% |
| DDOG240920C00085000 | 2024-06-06 12:03PM EDT | 85.00 | 27.48 | 44.35 | 46.85 | 0.00 | - | 1 | 44 | 72.85% |
| DDOG240920C00087500 | 2024-06-21 9:30AM EDT | 87.50 | 31.70 | 41.05 | 44.50 | 0.00 | - | 1 | 13 | 65.65% |
| DDOG240920C00090000 | 2024-06-13 3:29PM EDT | 90.00 | 32.25 | 39.60 | 40.70 | 0.00 | - | 12 | 59 | 60.64% |
| DDOG240920C00092500 | 2024-06-12 3:22PM EDT | 92.50 | 28.85 | 36.15 | 39.55 | 0.00 | - | 4 | 7 | 58.96% |
| DDOG240920C00095000 | 2024-05-13 10:50AM EDT | 95.00 | 27.91 | 26.30 | 27.30 | 0.00 | - | 1 | 11 | 0.00% |
| DDOG240920C00097500 | 2024-06-21 2:17PM EDT | 97.50 | 22.18 | 32.80 | 33.60 | 0.00 | - | 1 | 20 | 54.71% |
| DDOG240920C00100000 | 2024-06-27 1:00PM EDT | 100.00 | 31.00 | 30.50 | 31.35 | +11.49 | +58.89% | 1 | 254 | 52.80% |
| DDOG240920C00105000 | 2024-06-20 11:26AM EDT | 105.00 | 16.42 | 26.20 | 27.65 | 0.00 | - | 2 | 108 | 52.04% |
| DDOG240920C00110000 | 2024-06-27 10:32AM EDT | 110.00 | 20.41 | 22.35 | 23.25 | +2.35 | +13.01% | 5 | 434 | 51.64% |
| DDOG240920C00115000 | 2024-06-27 12:02PM EDT | 115.00 | 17.50 | 18.60 | 19.85 | +2.31 | +15.21% | 16 | 1,187 | 51.12% |
| DDOG240920C00120000 | 2024-06-27 1:39PM EDT | 120.00 | 15.18 | 15.25 | 16.45 | +2.93 | +23.92% | 15 | 2,781 | 49.23% |
| DDOG240920C00125000 | 2024-06-27 3:36PM EDT | 125.00 | 12.28 | 12.30 | 12.50 | +2.78 | +29.26% | 69 | 1,430 | 43.88% |
| DDOG240920C00130000 | 2024-06-27 3:16PM EDT | 130.00 | 10.00 | 9.80 | 9.90 | +2.35 | +30.72% | 43 | 939 | 42.91% |
| DDOG240920C00135000 | 2024-06-27 2:43PM EDT | 135.00 | 7.65 | 7.65 | 7.80 | +1.86 | +32.12% | 118 | 1,190 | 42.51% |
| DDOG240920C00140000 | 2024-06-27 3:49PM EDT | 140.00 | 6.00 | 5.85 | 6.00 | +1.85 | +44.58% | 111 | 1,186 | 41.92% |
| DDOG240920C00145000 | 2024-06-27 3:48PM EDT | 145.00 | 4.53 | 4.45 | 4.60 | +1.28 | +39.38% | 3 | 1,025 | 41.69% |
| DDOG240920C00150000 | 2024-06-27 3:27PM EDT | 150.00 | 3.40 | 3.35 | 4.00 | +1.03 | +43.46% | 88 | 1,415 | 44.07% |
| DDOG240920C00155000 | 2024-06-27 10:00AM EDT | 155.00 | 1.95 | 2.48 | 2.74 | +0.32 | +19.63% | 8 | 419 | 42.09% |
| DDOG240920C00160000 | 2024-06-27 2:37PM EDT | 160.00 | 1.85 | 1.71 | 2.04 | +0.49 | +36.03% | 10 | 372 | 41.92% |
| DDOG240920C00165000 | 2024-06-26 12:59PM EDT | 165.00 | 0.89 | 1.27 | 1.44 | 0.00 | - | 6 | 1,198 | 41.27% |
| DDOG240920C00170000 | 2024-06-27 1:00PM EDT | 170.00 | 1.00 | 0.97 | 1.20 | +0.55 | +122.22% | 10 | 357 | 42.58% |
| DDOG240920C00175000 | 2024-06-24 9:30AM EDT | 175.00 | 0.33 | 0.54 | 0.80 | 0.00 | - | 7 | 69 | 41.58% |
| DDOG240920C00180000 | 2024-06-27 3:15PM EDT | 180.00 | 0.55 | 0.50 | 0.79 | +0.37 | +205.56% | 2 | 50 | 44.29% |
| DDOG240920C00185000 | 2024-05-31 1:19PM EDT | 185.00 | 0.12 | 0.18 | 0.54 | 0.00 | - | 71 | 202 | 43.56% |
| DDOG240920C00190000 | 2024-05-31 11:56AM EDT | 190.00 | 0.09 | 0.13 | 0.91 | 0.00 | - | 60 | 50 | 51.03% |
| DDOG240920C00195000 | 2024-05-31 11:48AM EDT | 195.00 | 0.07 | 0.08 | 0.81 | 0.00 | - | 60 | 24 | 52.27% |
| DDOG240920C00200000 | 2024-05-20 2:22PM EDT | 200.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 46 | 49.95% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240920P00042500 | 2024-05-13 3:21PM EDT | 42.50 | 0.07 | 0.00 | 2.14 | 0.00 | - | 2 | 69 | 141.46% |
| DDOG240920P00045000 | 2024-05-16 12:44PM EDT | 45.00 | 0.05 | 0.01 | 0.35 | 0.00 | - | 4 | 17 | 99.32% |
| DDOG240920P00047500 | 2024-06-14 12:49PM EDT | 47.50 | 0.10 | 0.01 | 0.35 | 0.00 | - | 3 | 29 | 94.53% |
| DDOG240920P00050000 | 2024-05-31 2:22PM EDT | 50.00 | 0.10 | 0.00 | 1.49 | 0.00 | - | 1 | 30 | 113.67% |
| DDOG240920P00055000 | 2024-06-13 10:02AM EDT | 55.00 | 0.04 | 0.00 | 1.50 | 0.00 | - | 1 | 120 | 103.42% |
| DDOG240920P00060000 | 2024-06-12 3:51PM EDT | 60.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 22 | 91.99% |
| DDOG240920P00065000 | 2024-06-25 10:33AM EDT | 65.00 | 0.13 | 0.01 | 0.20 | 0.00 | - | 1 | 242 | 61.91% |
| DDOG240920P00070000 | 2024-05-31 3:47PM EDT | 70.00 | 0.41 | 0.00 | 1.35 | 0.00 | - | 7 | 867 | 75.44% |
| DDOG240920P00072500 | 2024-06-12 1:40PM EDT | 72.50 | 0.22 | 0.00 | 0.66 | 0.00 | - | 1 | 15 | 62.79% |
| DDOG240920P00075000 | 2024-05-31 12:45PM EDT | 75.00 | 0.66 | 0.02 | 0.56 | 0.00 | - | 3 | 45 | 58.20% |
| DDOG240920P00077500 | 2024-06-11 11:19AM EDT | 77.50 | 0.39 | 0.01 | 0.53 | 0.00 | - | 2 | 67 | 54.39% |
| DDOG240920P00080000 | 2024-06-25 11:23AM EDT | 80.00 | 0.39 | 0.20 | 0.56 | 0.00 | - | 1 | 1,203 | 54.54% |
| DDOG240920P00082500 | 2024-06-12 11:55AM EDT | 82.50 | 0.40 | 0.11 | 0.59 | 0.00 | - | 2 | 836 | 50.73% |
| DDOG240920P00085000 | 2024-06-25 11:37AM EDT | 85.00 | 0.43 | 0.14 | 0.66 | 0.00 | - | 1 | 153 | 54.15% |
| DDOG240920P00087500 | 2024-06-26 12:06PM EDT | 87.50 | 0.52 | 0.36 | 0.76 | 0.00 | - | 2 | 207 | 52.56% |
| DDOG240920P00090000 | 2024-06-26 3:19PM EDT | 90.00 | 0.64 | 0.01 | 0.84 | 0.00 | - | 2 | 288 | 50.54% |
| DDOG240920P00092500 | 2024-06-27 12:15PM EDT | 92.50 | 0.65 | 0.55 | 0.65 | -0.18 | -21.69% | 3 | 184 | 44.68% |
| DDOG240920P00095000 | 2024-06-27 1:02PM EDT | 95.00 | 0.68 | 0.48 | 1.15 | -0.59 | -46.46% | 7 | 1,202 | 47.95% |
| DDOG240920P00097500 | 2024-06-27 2:58PM EDT | 97.50 | 0.91 | 0.36 | 1.04 | -0.34 | -27.20% | 2 | 210 | 43.56% |
| DDOG240920P00100000 | 2024-06-27 2:48PM EDT | 100.00 | 1.13 | 1.04 | 1.32 | -0.45 | -28.48% | 3 | 643 | 43.21% |
| DDOG240920P00105000 | 2024-06-27 3:53PM EDT | 105.00 | 1.71 | 1.47 | 1.76 | -0.66 | -27.85% | 12 | 1,633 | 40.38% |
| DDOG240920P00110000 | 2024-06-27 3:34PM EDT | 110.00 | 2.60 | 2.54 | 2.78 | -0.87 | -25.07% | 7 | 624 | 40.28% |
| DDOG240920P00115000 | 2024-06-27 3:23PM EDT | 115.00 | 3.80 | 3.75 | 3.90 | -1.22 | -24.30% | 18 | 2,469 | 38.87% |
| DDOG240920P00120000 | 2024-06-27 3:56PM EDT | 120.00 | 5.40 | 4.80 | 6.05 | -1.45 | -21.17% | 7 | 727 | 40.63% |
| DDOG240920P00125000 | 2024-06-27 1:41PM EDT | 125.00 | 7.57 | 7.35 | 7.50 | -2.02 | -21.06% | 66 | 624 | 37.45% |
| DDOG240920P00130000 | 2024-06-27 2:26PM EDT | 130.00 | 10.05 | 9.75 | 9.95 | -2.20 | -17.96% | 2 | 288 | 36.85% |
| DDOG240920P00135000 | 2024-06-27 3:56PM EDT | 135.00 | 12.65 | 12.60 | 12.80 | -13.25 | -51.16% | 14 | 478 | 36.16% |
| DDOG240920P00140000 | 2024-06-27 3:56PM EDT | 140.00 | 15.85 | 14.70 | 16.00 | -3.85 | -19.54% | 16 | 49 | 35.22% |
| DDOG240920P00145000 | 2024-05-17 11:45AM EDT | 145.00 | 25.35 | 27.60 | 29.10 | 0.00 | - | 2 | 13 | 72.40% |
| DDOG240920P00150000 | 2024-05-08 9:59AM EDT | 150.00 | 35.50 | 39.10 | 42.20 | 0.00 | - | 30 | 0 | 108.11% |
| DDOG240920P00155000 | 2024-05-31 11:04AM EDT | 155.00 | 45.06 | 27.15 | 28.85 | 0.00 | - | 21 | 0 | 39.54% |
| DDOG240920P00160000 | 2024-05-10 1:08PM EDT | 160.00 | 41.00 | 48.45 | 52.30 | 0.00 | - | 5 | 0 | 117.90% |
| DDOG240920P00165000 | 2024-04-03 11:12AM EDT | 165.00 | 42.05 | 41.25 | 42.80 | 0.00 | - | 1 | 6 | 65.06% |
| DDOG240920P00175000 | 2024-02-12 2:42PM EDT | 175.00 | 46.35 | 51.10 | 54.25 | 0.00 | - | - | 1 | 76.34% |
| DDOG240920P00180000 | 2024-04-04 3:36PM EDT | 180.00 | 59.00 | 54.60 | 57.00 | 0.00 | - | 3 | 2 | 70.02% |
| DDOG240920P00185000 | 2024-02-08 4:39PM EDT | 185.00 | 56.46 | 63.35 | 65.80 | 0.00 | - | - | 1 | 93.09% |
| DDOG240920P00190000 | 2024-02-12 10:35AM EDT | 190.00 | 59.10 | 65.45 | 68.50 | 0.00 | - | 4 | 10 | 83.30% |
| DDOG240920P00195000 | 2024-02-12 10:35AM EDT | 195.00 | 63.50 | 70.45 | 73.35 | 0.00 | - | - | 0 | 86.10% |
| DDOG240920P00200000 | 2024-04-19 10:56AM EDT | 200.00 | 77.00 | 77.95 | 81.65 | 0.00 | - | 1 | 0 | 104.33% |
© 2024 Yahoo. All rights reserved.