Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241018C00070000 | 2024-05-07 1:23PM EDT | 70.00 | 46.00 | 39.65 | 43.55 | 0.00 | - | - | 1 | 0.00% |
| DDOG241018C00080000 | 2024-06-12 9:39AM EDT | 80.00 | 41.20 | 49.20 | 53.50 | 0.00 | - | 1 | 2 | 66.31% |
| DDOG241018C00085000 | 2024-06-24 10:09AM EDT | 85.00 | 36.20 | 44.40 | 48.75 | 0.00 | - | 1 | 11 | 61.73% |
| DDOG241018C00090000 | 2024-04-04 3:04PM EDT | 90.00 | 38.05 | 38.00 | 40.65 | 0.00 | - | 1 | 1 | 46.09% |
| DDOG241018C00095000 | 2024-06-25 10:34AM EDT | 95.00 | 28.00 | 36.85 | 38.15 | 0.00 | - | 1 | 1 | 55.62% |
| DDOG241018C00100000 | 2024-06-18 9:30AM EDT | 100.00 | 21.80 | 31.50 | 35.00 | 0.00 | - | 3 | 28 | 53.54% |
| DDOG241018C00105000 | 2024-06-28 11:39AM EDT | 105.00 | 28.02 | 27.35 | 29.15 | +3.22 | +12.98% | 1 | 37 | 51.49% |
| DDOG241018C00110000 | 2024-06-27 1:40PM EDT | 110.00 | 23.37 | 23.90 | 24.85 | 0.00 | - | 2 | 183 | 47.75% |
| DDOG241018C00115000 | 2024-06-28 9:38AM EDT | 115.00 | 21.50 | 20.60 | 21.10 | +1.80 | +9.14% | 6 | 230 | 45.81% |
| DDOG241018C00120000 | 2024-06-28 3:14PM EDT | 120.00 | 17.20 | 17.15 | 17.65 | +1.00 | +6.17% | 2 | 580 | 44.14% |
| DDOG241018C00125000 | 2024-06-28 3:58PM EDT | 125.00 | 14.50 | 14.15 | 15.50 | +1.05 | +7.81% | 2 | 538 | 46.19% |
| DDOG241018C00130000 | 2024-06-28 11:52AM EDT | 130.00 | 11.60 | 11.60 | 11.85 | +0.85 | +7.91% | 5 | 664 | 41.74% |
| DDOG241018C00135000 | 2024-06-28 3:30PM EDT | 135.00 | 9.40 | 9.35 | 9.55 | +0.55 | +6.21% | 527 | 535 | 41.00% |
| DDOG241018C00140000 | 2024-06-28 1:50PM EDT | 140.00 | 7.25 | 7.45 | 7.60 | +0.12 | +1.68% | 12 | 707 | 40.39% |
| DDOG241018C00145000 | 2024-06-28 3:11PM EDT | 145.00 | 5.75 | 5.80 | 7.10 | +0.25 | +4.55% | 15 | 159 | 44.06% |
| DDOG241018C00150000 | 2024-06-28 11:00AM EDT | 150.00 | 4.55 | 4.45 | 5.70 | +0.25 | +5.81% | 8 | 788 | 43.65% |
| DDOG241018C00155000 | 2024-06-28 3:09PM EDT | 155.00 | 3.45 | 3.50 | 4.80 | +1.22 | +54.71% | 18 | 230 | 44.39% |
| DDOG241018C00160000 | 2024-06-28 10:48AM EDT | 160.00 | 2.76 | 2.70 | 2.97 | +0.16 | +6.15% | 4 | 273 | 40.05% |
| DDOG241018C00165000 | 2024-06-28 2:29PM EDT | 165.00 | 2.05 | 2.01 | 2.41 | +0.05 | +2.50% | 5 | 886 | 40.58% |
| DDOG241018C00170000 | 2024-06-27 12:02PM EDT | 170.00 | 1.35 | 1.25 | 2.10 | 0.00 | - | 2 | 722 | 41.93% |
| DDOG241018C00175000 | 2024-06-27 12:02PM EDT | 175.00 | 0.99 | 0.97 | 1.67 | 0.00 | - | 3 | 178 | 42.09% |
| DDOG241018C00180000 | 2024-05-17 2:35PM EDT | 180.00 | 0.61 | 0.17 | 0.75 | 0.00 | - | 1 | 42 | 37.09% |
| DDOG241018C00185000 | 2024-06-27 9:45AM EDT | 185.00 | 0.46 | 0.62 | 1.13 | 0.00 | - | 1 | 1,086 | 43.09% |
| DDOG241018C00190000 | 2024-06-28 12:06PM EDT | 190.00 | 0.47 | 0.46 | 0.69 | -0.09 | -16.07% | 1 | 3 | 40.94% |
| DDOG241018C00195000 | 2024-05-31 11:49AM EDT | 195.00 | 0.11 | 0.19 | 0.80 | 0.00 | - | 60 | 31 | 44.35% |
| DDOG241018C00200000 | 2024-06-27 12:57PM EDT | 200.00 | 0.20 | 0.13 | 0.75 | 0.00 | - | 2 | 170 | 45.85% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241018P00060000 | 2024-05-16 10:05AM EDT | 60.00 | 0.20 | 0.05 | 0.56 | 0.00 | - | 2 | 1 | 70.02% |
| DDOG241018P00065000 | 2024-06-21 3:59PM EDT | 65.00 | 0.19 | 0.00 | 2.25 | 0.00 | - | 2 | 5 | 81.35% |
| DDOG241018P00070000 | 2024-05-31 12:00PM EDT | 70.00 | 0.60 | 0.00 | 0.86 | 0.00 | - | 4 | 14 | 60.79% |
| DDOG241018P00075000 | 2024-06-27 3:57PM EDT | 75.00 | 0.20 | 0.08 | 0.93 | 0.00 | - | 1 | 44 | 56.47% |
| DDOG241018P00080000 | 2024-06-25 11:39AM EDT | 80.00 | 0.50 | 0.12 | 1.07 | 0.00 | - | 2 | 1,338 | 52.34% |
| DDOG241018P00085000 | 2024-06-21 9:50AM EDT | 85.00 | 0.95 | 0.19 | 0.00 | 0.00 | - | 2 | 531 | 12.50% |
| DDOG241018P00090000 | 2024-06-28 3:18PM EDT | 90.00 | 0.70 | 0.29 | 0.70 | -0.64 | -47.76% | 2 | 236 | 42.90% |
| DDOG241018P00095000 | 2024-06-27 11:42AM EDT | 95.00 | 1.17 | 0.85 | 1.53 | 0.00 | - | 1 | 58 | 45.97% |
| DDOG241018P00100000 | 2024-06-26 10:45AM EDT | 100.00 | 2.23 | 1.28 | 1.56 | 0.00 | - | 1 | 670 | 40.38% |
| DDOG241018P00105000 | 2024-06-27 1:58PM EDT | 105.00 | 2.15 | 2.00 | 2.25 | -0.14 | -6.11% | 4 | 845 | 39.25% |
| DDOG241018P00110000 | 2024-06-28 12:50PM EDT | 110.00 | 3.15 | 2.92 | 3.10 | -0.10 | -3.08% | 11 | 130 | 37.79% |
| DDOG241018P00115000 | 2024-06-28 12:54PM EDT | 115.00 | 4.45 | 4.15 | 4.35 | -2.55 | -36.43% | 16 | 473 | 37.05% |
| DDOG241018P00120000 | 2024-06-27 2:33PM EDT | 120.00 | 6.10 | 5.70 | 5.90 | -0.15 | -2.40% | 1 | 102 | 36.19% |
| DDOG241018P00125000 | 2024-06-28 12:35PM EDT | 125.00 | 7.99 | 7.65 | 7.85 | -0.56 | -6.55% | 5 | 456 | 35.52% |
| DDOG241018P00130000 | 2024-06-28 12:35PM EDT | 130.00 | 10.36 | 10.00 | 10.20 | -0.49 | -4.52% | 7 | 346 | 34.91% |
| DDOG241018P00135000 | 2024-06-28 3:30PM EDT | 135.00 | 13.30 | 12.70 | 12.90 | -4.50 | -25.28% | 22 | 241 | 34.18% |
| DDOG241018P00140000 | 2024-06-28 12:14PM EDT | 140.00 | 16.30 | 15.10 | 16.05 | -0.60 | -3.55% | 2 | 75 | 33.70% |
| DDOG241018P00145000 | 2024-05-13 11:44AM EDT | 145.00 | 28.40 | 25.65 | 28.00 | 0.00 | - | 25 | 26 | 59.89% |
| DDOG241018P00155000 | 2024-04-29 3:31PM EDT | 155.00 | 31.30 | 33.15 | 35.70 | 0.00 | - | 2 | 4 | 61.14% |
| DDOG241018P00165000 | 2024-03-21 11:08AM EDT | 165.00 | 42.70 | 45.20 | 47.80 | 0.00 | - | - | 1 | 77.33% |
| DDOG241018P00170000 | 2024-05-06 3:48PM EDT | 170.00 | 45.70 | 57.60 | 61.50 | 0.00 | - | - | 0 | 110.14% |
| DDOG241018P00175000 | 2024-04-24 2:01PM EDT | 175.00 | 49.30 | 49.50 | 52.70 | 0.00 | - | - | 0 | 63.39% |
| DDOG241018P00180000 | 2024-04-24 2:01PM EDT | 180.00 | 53.80 | 54.25 | 57.55 | 0.00 | - | - | 0 | 65.74% |
| DDOG241018P00185000 | 2024-02-22 1:55PM EDT | 185.00 | 55.00 | 61.20 | 62.80 | 0.00 | - | 1 | 1 | 73.68% |
© 2024 Yahoo. All rights reserved.