UK markets open in 5 hours 41 minutes
NIKKEI 225
39,718.72 +377.18 (+0.96%) HANG SENG
17,716.47 0.00 (0.00%) CRUDE OIL
81.99 +0.25 (+0.31%) GOLD FUTURES
2,331.10 -5.50 (-0.24%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,848.43 +556.79 (+1.15%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241220C00035000 | 2024-06-05 2:18PM EDT | 35.00 | 76.25 | 92.65 | 96.45 | 0.00 | - | 1 | 27 | 115.04% |
| DDOG241220C00040000 | 2024-02-08 3:49PM EDT | 40.00 | 94.35 | 81.25 | 85.15 | 0.00 | - | 1 | 14 | 0.00% |
| DDOG241220C00045000 | 2023-08-28 12:26PM EDT | 45.00 | 53.15 | 48.05 | 48.70 | 0.00 | - | 7 | 27 | 0.00% |
| DDOG241220C00050000 | 2023-11-13 4:47PM EDT | 50.00 | 59.00 | 68.50 | 73.00 | 0.00 | - | 1 | 17 | 0.00% |
| DDOG241220C00055000 | 2023-09-07 10:27AM EDT | 55.00 | 48.25 | 46.55 | 47.35 | 0.00 | - | 1 | 8 | 0.00% |
| DDOG241220C00060000 | 2023-10-26 9:57AM EDT | 60.00 | 31.05 | 57.75 | 60.35 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG241220C00065000 | 2024-05-21 10:21AM EDT | 65.00 | 60.00 | 51.60 | 55.25 | 0.00 | - | 1 | 14 | 0.00% |
| DDOG241220C00070000 | 2024-06-04 11:30AM EDT | 70.00 | 42.14 | 59.35 | 62.80 | 0.00 | - | 4 | 30 | 72.75% |
| DDOG241220C00072500 | 2024-06-07 12:35PM EDT | 72.50 | 41.51 | 56.60 | 60.45 | 0.00 | - | 2 | 2 | 68.96% |
| DDOG241220C00075000 | 2024-05-30 2:01PM EDT | 75.00 | 47.02 | 54.50 | 57.55 | 0.00 | - | 1 | 24 | 65.67% |
| DDOG241220C00080000 | 2024-06-17 2:30PM EDT | 80.00 | 41.45 | 50.95 | 52.15 | 0.00 | - | 1 | 80 | 62.96% |
| DDOG241220C00082500 | 2024-06-03 12:35PM EDT | 82.50 | 31.99 | 48.95 | 50.60 | 0.00 | - | 1 | 46 | 64.25% |
| DDOG241220C00085000 | 2024-06-13 9:30AM EDT | 85.00 | 39.40 | 46.65 | 47.45 | 0.00 | - | 1 | 71 | 59.75% |
| DDOG241220C00087500 | 2024-06-07 12:35PM EDT | 87.50 | 29.20 | 44.50 | 45.35 | 0.00 | - | 4 | 45 | 58.73% |
| DDOG241220C00090000 | 2024-06-26 3:14PM EDT | 90.00 | 38.45 | 42.30 | 43.05 | 0.00 | - | 6 | 532 | 56.95% |
| DDOG241220C00092500 | 2024-06-26 11:08AM EDT | 92.50 | 38.05 | 40.25 | 40.95 | +1.70 | +4.68% | 1 | 8 | 55.96% |
| DDOG241220C00095000 | 2024-06-18 10:07AM EDT | 95.00 | 28.83 | 38.05 | 38.60 | 0.00 | - | 1 | 29 | 53.92% |
| DDOG241220C00097500 | 2024-06-17 11:21AM EDT | 97.50 | 25.50 | 36.05 | 36.60 | 0.00 | - | 1 | 16 | 53.06% |
| DDOG241220C00100000 | 2024-06-24 11:02AM EDT | 100.00 | 26.95 | 33.95 | 34.60 | 0.00 | - | 150 | 158 | 51.84% |
| DDOG241220C00105000 | 2024-06-21 2:48PM EDT | 105.00 | 27.73 | 29.90 | 30.80 | +6.48 | +30.49% | 1 | 210 | 51.43% |
| DDOG241220C00110000 | 2024-06-25 3:20PM EDT | 110.00 | 20.10 | 26.80 | 28.15 | 0.00 | - | 2 | 473 | 50.76% |
| DDOG241220C00115000 | 2024-06-26 11:22AM EDT | 115.00 | 19.68 | 23.50 | 24.65 | 0.00 | - | 2 | 385 | 50.99% |
| DDOG241220C00120000 | 2024-06-27 3:28PM EDT | 120.00 | 20.60 | 19.65 | 20.80 | +3.44 | +20.05% | 11 | 360 | 47.37% |
| DDOG241220C00125000 | 2024-06-27 1:42PM EDT | 125.00 | 17.30 | 17.70 | 18.00 | +2.30 | +15.33% | 27 | 271 | 46.39% |
| DDOG241220C00130000 | 2024-06-27 12:30PM EDT | 130.00 | 15.41 | 15.25 | 15.50 | +2.81 | +22.30% | 3 | 269 | 45.61% |
| DDOG241220C00135000 | 2024-06-27 12:49PM EDT | 135.00 | 13.09 | 12.30 | 14.05 | +2.69 | +25.87% | 123 | 287 | 47.14% |
| DDOG241220C00140000 | 2024-06-27 1:07PM EDT | 140.00 | 11.25 | 11.05 | 11.30 | +2.00 | +21.62% | 6 | 453 | 44.39% |
| DDOG241220C00145000 | 2024-06-27 10:37AM EDT | 145.00 | 8.30 | 9.35 | 9.55 | +1.03 | +14.17% | 17 | 632 | 43.84% |
| DDOG241220C00150000 | 2024-06-27 2:52PM EDT | 150.00 | 7.90 | 7.65 | 8.10 | +1.50 | +23.44% | 2 | 2,259 | 43.57% |
| DDOG241220C00155000 | 2024-06-27 2:33PM EDT | 155.00 | 6.69 | 6.35 | 6.80 | +1.56 | +30.41% | 1 | 196 | 43.20% |
| DDOG241220C00160000 | 2024-06-27 1:26PM EDT | 160.00 | 5.55 | 5.45 | 5.65 | +2.24 | +67.67% | 5 | 1,646 | 42.76% |
| DDOG241220C00165000 | 2024-06-25 3:02PM EDT | 165.00 | 2.69 | 4.20 | 5.75 | 0.00 | - | 1 | 256 | 46.14% |
| DDOG241220C00170000 | 2024-06-27 12:57PM EDT | 170.00 | 3.77 | 3.75 | 3.95 | +0.85 | +29.11% | 150 | 451 | 42.43% |
| DDOG241220C00175000 | 2024-06-27 2:52PM EDT | 175.00 | 3.15 | 3.10 | 3.25 | +1.31 | +71.20% | 49 | 2,143 | 42.11% |
| DDOG241220C00180000 | 2024-06-26 10:11AM EDT | 180.00 | 1.62 | 2.56 | 2.74 | 0.00 | - | 5 | 96 | 42.20% |
| DDOG241220C00185000 | 2024-06-26 1:28PM EDT | 185.00 | 1.64 | 2.06 | 2.22 | 0.00 | - | 1 | 53 | 41.82% |
| DDOG241220C00190000 | 2024-06-18 11:52AM EDT | 190.00 | 0.87 | 1.61 | 1.92 | 0.00 | - | 1 | 171 | 42.22% |
| DDOG241220C00195000 | 2024-06-04 9:49AM EDT | 195.00 | 0.45 | 1.04 | 1.55 | 0.00 | - | 2 | 16 | 41.88% |
| DDOG241220C00200000 | 2024-06-27 2:53PM EDT | 200.00 | 1.14 | 0.92 | 1.51 | +0.65 | +132.65% | 3 | 33 | 43.42% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241220P00035000 | 2024-05-20 12:06PM EDT | 35.00 | 0.11 | 0.01 | 0.41 | 0.00 | - | 1 | 122 | 86.52% |
| DDOG241220P00040000 | 2024-05-03 9:30AM EDT | 40.00 | 0.09 | 0.02 | 0.54 | 0.00 | - | 1 | 29 | 81.35% |
| DDOG241220P00042500 | 2024-06-13 2:42PM EDT | 42.50 | 0.12 | 0.00 | 1.36 | 0.00 | - | 8 | 35 | 89.89% |
| DDOG241220P00045000 | 2024-06-14 12:53PM EDT | 45.00 | 0.15 | 0.07 | 2.19 | 0.00 | - | 3 | 52 | 94.70% |
| DDOG241220P00047500 | 2024-06-14 12:49PM EDT | 47.50 | 0.25 | 0.00 | 1.57 | 0.00 | - | 2 | 44 | 83.79% |
| DDOG241220P00050000 | 2024-06-25 3:16PM EDT | 50.00 | 0.14 | 0.00 | 1.41 | 0.00 | - | 2 | 16 | 78.17% |
| DDOG241220P00055000 | 2024-05-29 12:26PM EDT | 55.00 | 0.26 | 0.01 | 1.97 | 0.00 | - | 1 | 40 | 76.03% |
| DDOG241220P00060000 | 2024-06-07 9:30AM EDT | 60.00 | 0.55 | 0.10 | 0.37 | 0.00 | - | 1 | 338 | 53.32% |
| DDOG241220P00065000 | 2024-06-26 10:19AM EDT | 65.00 | 0.50 | 0.19 | 0.69 | 0.00 | - | 1 | 104 | 53.52% |
| DDOG241220P00070000 | 2024-05-31 11:42AM EDT | 70.00 | 1.50 | 0.20 | 0.80 | 0.00 | - | 2 | 3,125 | 54.30% |
| DDOG241220P00072500 | 2024-06-05 10:53AM EDT | 72.50 | 1.50 | 0.24 | 0.90 | 0.00 | - | 1 | 110 | 52.91% |
| DDOG241220P00075000 | 2024-06-24 10:56AM EDT | 75.00 | 0.95 | 0.29 | 1.05 | 0.00 | - | 3 | 105 | 52.00% |
| DDOG241220P00077500 | 2024-06-24 11:03AM EDT | 77.50 | 1.10 | 0.62 | 1.01 | 0.00 | - | 4 | 26 | 48.90% |
| DDOG241220P00080000 | 2024-06-27 9:44AM EDT | 80.00 | 1.07 | 0.65 | 1.06 | -0.28 | -20.74% | 5 | 384 | 46.88% |
| DDOG241220P00082500 | 2024-06-12 11:25AM EDT | 82.50 | 1.83 | 0.62 | 1.17 | 0.00 | - | 1 | 434 | 45.42% |
| DDOG241220P00085000 | 2024-06-27 9:44AM EDT | 85.00 | 1.52 | 1.03 | 1.34 | -0.73 | -32.44% | 5 | 131 | 44.42% |
| DDOG241220P00087500 | 2024-06-13 10:08AM EDT | 87.50 | 2.11 | 1.40 | 1.89 | 0.00 | - | 2 | 25 | 46.09% |
| DDOG241220P00090000 | 2024-06-27 3:56PM EDT | 90.00 | 1.79 | 1.70 | 1.83 | -0.45 | -20.09% | 1 | 3,255 | 43.08% |
| DDOG241220P00092500 | 2024-06-20 12:14PM EDT | 92.50 | 3.70 | 1.75 | 2.30 | 0.00 | - | 200 | 324 | 43.49% |
| DDOG241220P00095000 | 2024-06-12 10:35AM EDT | 95.00 | 3.95 | 2.24 | 2.51 | 0.00 | - | 41 | 83 | 42.08% |
| DDOG241220P00097500 | 2024-06-27 11:12AM EDT | 97.50 | 3.10 | 2.55 | 2.91 | -0.35 | -10.14% | 1 | 59 | 41.57% |
| DDOG241220P00100000 | 2024-06-27 3:37PM EDT | 100.00 | 3.29 | 3.20 | 3.35 | -0.80 | -19.56% | 11 | 824 | 41.03% |
| DDOG241220P00105000 | 2024-06-27 2:58PM EDT | 105.00 | 4.30 | 4.25 | 4.45 | -0.93 | -17.78% | 8 | 538 | 40.26% |
| DDOG241220P00110000 | 2024-06-27 10:56AM EDT | 110.00 | 6.20 | 5.45 | 5.75 | -0.80 | -11.43% | 2 | 223 | 39.37% |
| DDOG241220P00115000 | 2024-06-27 2:34PM EDT | 115.00 | 7.31 | 7.15 | 7.35 | -2.34 | -24.25% | 3 | 488 | 38.66% |
| DDOG241220P00120000 | 2024-06-27 9:48AM EDT | 120.00 | 10.21 | 8.85 | 9.25 | -2.19 | -17.66% | 1 | 1,231 | 38.03% |
| DDOG241220P00125000 | 2024-06-27 12:07PM EDT | 125.00 | 11.75 | 10.95 | 11.40 | -1.60 | -11.99% | 27 | 2,110 | 37.29% |
| DDOG241220P00130000 | 2024-06-27 11:14AM EDT | 130.00 | 14.90 | 13.40 | 13.85 | -0.85 | -5.40% | 4 | 125 | 36.59% |
| DDOG241220P00135000 | 2024-05-31 9:58AM EDT | 135.00 | 26.15 | 16.35 | 16.70 | 0.00 | - | 22 | 520 | 36.19% |
| DDOG241220P00140000 | 2024-06-07 10:45AM EDT | 140.00 | 31.90 | 19.30 | 19.75 | 0.00 | - | 1 | 101 | 35.57% |
| DDOG241220P00145000 | 2024-02-15 4:45PM EDT | 145.00 | 27.00 | 32.25 | 33.00 | 0.00 | - | 32 | 22 | 62.42% |
| DDOG241220P00150000 | 2024-04-08 3:32PM EDT | 150.00 | 31.89 | 34.10 | 36.25 | 0.00 | - | 1 | 11 | 59.67% |
| DDOG241220P00155000 | 2024-02-14 2:37PM EDT | 155.00 | 30.70 | 39.80 | 40.40 | 0.00 | - | 32 | 53 | 63.31% |
| DDOG241220P00160000 | 2024-02-14 2:41PM EDT | 160.00 | 33.80 | 42.90 | 44.90 | 0.00 | - | 2 | 2 | 63.41% |
| DDOG241220P00170000 | 2024-02-12 12:19PM EDT | 170.00 | 43.80 | 47.70 | 49.90 | 0.00 | - | 2 | 3 | 54.10% |
| DDOG241220P00180000 | 2024-03-01 12:53PM EDT | 180.00 | 51.92 | 56.90 | 58.05 | 0.00 | - | 1 | 1 | 54.96% |
| DDOG241220P00185000 | 2024-02-12 12:19PM EDT | 185.00 | 55.50 | 61.00 | 63.15 | 0.00 | - | 1 | 5 | 55.95% |
| DDOG241220P00195000 | 2024-02-26 10:44AM EDT | 195.00 | 66.85 | 71.25 | 73.55 | 0.00 | - | 2 | 2 | 61.74% |
© 2024 Yahoo. All rights reserved.