UK markets open in 7 hours
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.88 +0.14 (+0.17%) GOLD FUTURES
2,338.10 +1.50 (+0.06%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,717.75 +627.53 (+1.30%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG250620C00060000 | 2024-06-05 2:42PM EDT | 60.00 | 55.75 | 70.60 | 74.65 | 0.00 | - | - | 9 | 70.78% |
| DDOG250620C00065000 | 2024-06-07 12:27PM EDT | 65.00 | 51.95 | 66.05 | 70.15 | 0.00 | - | 3 | 3 | 67.05% |
| DDOG250620C00070000 | 2024-06-12 10:40AM EDT | 70.00 | 55.20 | 63.05 | 64.85 | 0.00 | - | 5 | 13 | 65.05% |
| DDOG250620C00075000 | 2024-06-26 2:37PM EDT | 75.00 | 55.05 | 57.60 | 60.85 | 0.00 | - | 1 | 2 | 60.51% |
| DDOG250620C00080000 | 2024-06-18 12:24PM EDT | 80.00 | 45.30 | 54.85 | 56.60 | 0.00 | - | 1 | 19 | 60.63% |
| DDOG250620C00085000 | 2024-06-05 2:49PM EDT | 85.00 | 36.60 | 50.75 | 52.10 | 0.00 | - | 1 | 2 | 57.53% |
| DDOG250620C00090000 | 2024-06-17 3:54PM EDT | 90.00 | 38.70 | 46.60 | 48.25 | 0.00 | - | 4 | 4 | 55.30% |
| DDOG250620C00095000 | 2024-06-07 10:38AM EDT | 95.00 | 30.05 | 43.05 | 45.55 | 0.00 | - | 2 | 7 | 55.34% |
| DDOG250620C00100000 | 2024-06-26 11:56AM EDT | 100.00 | 36.24 | 39.25 | 41.05 | 0.00 | - | 2 | 10 | 52.25% |
| DDOG250620C00105000 | 2024-06-27 12:10PM EDT | 105.00 | 36.50 | 36.20 | 37.70 | +6.00 | +19.67% | 1 | 2 | 51.40% |
| DDOG250620C00110000 | 2024-06-20 10:13AM EDT | 110.00 | 25.32 | 33.30 | 34.55 | 0.00 | - | 3 | 33 | 50.63% |
| DDOG250620C00115000 | 2024-06-12 1:02PM EDT | 115.00 | 24.65 | 29.60 | 31.55 | 0.00 | - | 8 | 51 | 50.96% |
| DDOG250620C00120000 | 2024-06-27 3:07PM EDT | 120.00 | 28.30 | 27.60 | 28.80 | +5.85 | +26.06% | 1 | 163 | 50.11% |
| DDOG250620C00125000 | 2024-06-17 1:09PM EDT | 125.00 | 19.03 | 25.50 | 26.20 | 0.00 | - | 1 | 19 | 49.28% |
| DDOG250620C00130000 | 2024-06-27 3:09PM EDT | 130.00 | 23.65 | 22.60 | 23.80 | +6.05 | +34.37% | 1 | 10 | 48.57% |
| DDOG250620C00135000 | 2024-06-24 2:10PM EDT | 135.00 | 16.05 | 19.95 | 22.55 | 0.00 | - | 18 | 244 | 49.87% |
| DDOG250620C00140000 | 2024-06-27 1:08PM EDT | 140.00 | 19.05 | 18.85 | 19.70 | +4.71 | +32.85% | 2 | 108 | 47.70% |
| DDOG250620C00145000 | 2024-06-27 10:19AM EDT | 145.00 | 15.70 | 16.55 | 18.20 | +2.80 | +21.71% | 1 | 296 | 47.94% |
| DDOG250620C00150000 | 2024-06-11 2:18PM EDT | 150.00 | 9.70 | 15.30 | 16.65 | 0.00 | - | 28 | 96 | 47.83% |
| DDOG250620C00155000 | 2024-06-05 12:42PM EDT | 155.00 | 7.70 | 13.45 | 14.60 | 0.00 | - | 1 | 30 | 46.48% |
| DDOG250620C00160000 | 2024-06-13 12:13PM EDT | 160.00 | 9.55 | 12.05 | 13.10 | 0.00 | - | 1 | 113 | 45.97% |
| DDOG250620C00165000 | 2024-06-21 3:40PM EDT | 165.00 | 7.50 | 10.05 | 11.75 | 0.00 | - | 2 | 74 | 45.54% |
| DDOG250620C00170000 | 2024-06-27 1:25PM EDT | 170.00 | 10.05 | 9.05 | 11.35 | +2.47 | +32.59% | 3 | 172 | 46.90% |
| DDOG250620C00175000 | 2024-06-25 12:38PM EDT | 175.00 | 6.30 | 8.30 | 9.25 | 0.00 | - | 59 | 389 | 44.42% |
| DDOG250620C00180000 | 2024-06-25 12:16PM EDT | 180.00 | 5.82 | 6.75 | 8.50 | 0.00 | - | 139 | 201 | 44.64% |
| DDOG250620C00185000 | 2024-06-26 2:24PM EDT | 185.00 | 5.95 | 6.80 | 8.35 | 0.00 | - | 75 | 216 | 46.11% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG250620P00055000 | 2024-06-12 1:14PM EDT | 55.00 | 1.16 | 0.00 | 2.93 | 0.00 | - | 4 | 4 | 58.15% |
| DDOG250620P00060000 | 2024-06-14 2:02PM EDT | 60.00 | 1.57 | 0.00 | 3.20 | 0.00 | - | 2 | 10 | 54.05% |
| DDOG250620P00065000 | 2024-06-26 3:00PM EDT | 65.00 | 1.63 | 0.00 | 1.81 | 0.00 | - | 4 | 23 | 50.71% |
| DDOG250620P00070000 | 2024-06-24 12:45PM EDT | 70.00 | 2.50 | 0.35 | 2.95 | 0.00 | - | 2 | 104 | 52.83% |
| DDOG250620P00075000 | 2024-06-26 3:29PM EDT | 75.00 | 2.78 | 1.93 | 2.71 | 0.00 | - | 2 | 65 | 46.78% |
| DDOG250620P00080000 | 2024-06-14 12:28PM EDT | 80.00 | 4.45 | 2.04 | 3.45 | 0.00 | - | 5 | 69 | 45.75% |
| DDOG250620P00085000 | 2024-06-14 1:20PM EDT | 85.00 | 5.50 | 2.98 | 4.20 | 0.00 | - | 1 | 1,108 | 44.29% |
| DDOG250620P00090000 | 2024-06-27 12:41PM EDT | 90.00 | 4.80 | 2.75 | 5.10 | -3.49 | -42.10% | 1 | 347 | 43.01% |
| DDOG250620P00095000 | 2024-06-12 9:30AM EDT | 95.00 | 8.35 | 5.65 | 6.25 | 0.00 | - | 10 | 41 | 42.13% |
| DDOG250620P00100000 | 2024-06-27 3:55PM EDT | 100.00 | 7.25 | 6.95 | 7.45 | -1.83 | -20.15% | 2 | 246 | 40.95% |
| DDOG250620P00105000 | 2024-06-27 2:11PM EDT | 105.00 | 8.90 | 8.25 | 8.95 | -0.90 | -9.18% | 27 | 82 | 40.17% |
| DDOG250620P00110000 | 2024-06-04 11:25AM EDT | 110.00 | 17.10 | 8.30 | 11.55 | 0.00 | - | 13 | 65 | 41.56% |
| DDOG250620P00115000 | 2024-06-27 1:21PM EDT | 115.00 | 12.25 | 11.90 | 12.65 | -1.75 | -12.50% | 1 | 2 | 38.98% |
| DDOG250620P00120000 | 2024-06-27 10:50AM EDT | 120.00 | 15.10 | 13.95 | 14.60 | -3.40 | -18.38% | 18 | 284 | 37.98% |
| DDOG250620P00125000 | 2024-05-21 11:35AM EDT | 125.00 | 19.80 | 21.60 | 22.20 | 0.00 | - | 1 | 77 | 48.18% |
| DDOG250620P00140000 | 2024-05-28 1:39PM EDT | 140.00 | 28.45 | 23.55 | 25.70 | 0.00 | - | 26 | 63 | 36.79% |
| DDOG250620P00145000 | 2024-05-23 3:24PM EDT | 145.00 | 31.75 | 32.60 | 34.45 | 0.00 | - | - | 55 | 47.38% |
© 2024 Yahoo. All rights reserved.