Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG260116C00042500 | 2024-04-02 9:30AM EDT | 42.50 | 84.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| DDOG260116C00045000 | 2024-05-08 10:19AM EDT | 45.00 | 76.73 | 82.05 | 86.50 | 0.00 | - | 2 | 14 | 78.20% |
| DDOG260116C00047500 | 2024-05-08 10:21AM EDT | 47.50 | 74.63 | 79.50 | 83.95 | 0.00 | - | 2 | 4 | 74.30% |
| DDOG260116C00050000 | 2024-05-07 9:48AM EDT | 50.00 | 69.00 | 77.50 | 82.00 | 0.00 | - | 10 | 11 | 73.22% |
| DDOG260116C00055000 | 2024-05-15 12:41PM EDT | 55.00 | 71.00 | 73.55 | 77.00 | 0.00 | - | 1 | 18 | 68.85% |
| DDOG260116C00060000 | 2024-05-15 11:19AM EDT | 60.00 | 67.20 | 70.70 | 73.95 | 0.00 | - | 3 | 28 | 70.15% |
| DDOG260116C00065000 | 2024-05-07 9:34AM EDT | 65.00 | 58.28 | 65.55 | 69.85 | 0.00 | - | 1 | 3 | 65.36% |
| DDOG260116C00070000 | 2024-05-16 9:30AM EDT | 70.00 | 59.70 | 62.15 | 66.10 | 0.00 | - | 7 | 35 | 63.97% |
| DDOG260116C00075000 | 2024-05-07 2:40PM EDT | 75.00 | 52.03 | 58.25 | 60.70 | 0.00 | - | 2 | 6 | 59.48% |
| DDOG260116C00077500 | 2024-04-19 11:41AM EDT | 77.50 | 58.32 | 54.25 | 56.25 | 0.00 | - | 5 | 3 | 52.29% |
| DDOG260116C00080000 | 2024-05-23 10:25AM EDT | 80.00 | 57.42 | 55.40 | 57.35 | 0.00 | - | 3 | 42 | 59.12% |
| DDOG260116C00082500 | 2024-03-08 11:32AM EDT | 82.50 | 56.00 | 57.15 | 58.70 | 0.00 | - | 1 | 2 | 66.21% |
| DDOG260116C00085000 | 2024-04-22 9:30AM EDT | 85.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| DDOG260116C00087500 | 2024-02-12 10:35AM EDT | 87.50 | 64.83 | 52.60 | 54.20 | 0.00 | - | 2 | 12 | 61.76% |
| DDOG260116C00090000 | 2024-05-09 10:44AM EDT | 90.00 | 46.00 | 49.65 | 50.60 | 0.00 | - | 1 | 41 | 57.40% |
| DDOG260116C00092500 | 2024-03-25 12:19PM EDT | 92.50 | 49.80 | 53.15 | 55.25 | 0.00 | - | 5 | 1 | 68.77% |
| DDOG260116C00095000 | 2024-05-08 10:38AM EDT | 95.00 | 43.00 | 46.50 | 47.60 | 0.00 | - | 5 | 25 | 56.32% |
| DDOG260116C00097500 | 2023-11-16 10:33AM EDT | 97.50 | 39.85 | 47.70 | 49.20 | 0.00 | - | 3 | 5 | 61.62% |
| DDOG260116C00100000 | 2024-05-24 2:41PM EDT | 100.00 | 44.65 | 43.15 | 44.40 | +6.23 | +16.22% | 1 | 100 | 54.68% |
| DDOG260116C00105000 | 2024-05-24 3:50PM EDT | 105.00 | 41.58 | 40.60 | 42.30 | +2.33 | +5.94% | 1 | 38 | 54.70% |
| DDOG260116C00110000 | 2024-05-23 10:32AM EDT | 110.00 | 39.03 | 37.95 | 38.85 | 0.00 | - | 5 | 199 | 53.16% |
| DDOG260116C00115000 | 2024-05-23 10:05AM EDT | 115.00 | 36.10 | 35.35 | 36.30 | 0.00 | - | 1 | 76 | 52.33% |
| DDOG260116C00120000 | 2024-05-24 3:57PM EDT | 120.00 | 33.80 | 32.95 | 33.85 | +2.46 | +7.85% | 1 | 211 | 51.59% |
| DDOG260116C00125000 | 2024-05-24 3:11PM EDT | 125.00 | 31.37 | 30.70 | 31.95 | +1.12 | +3.70% | 12 | 171 | 51.26% |
| DDOG260116C00130000 | 2024-05-23 10:30AM EDT | 130.00 | 29.45 | 28.50 | 29.40 | 0.00 | - | 1 | 246 | 50.27% |
| DDOG260116C00135000 | 2024-05-24 11:23AM EDT | 135.00 | 27.80 | 26.60 | 27.40 | +3.05 | +12.32% | 1 | 266 | 50.46% |
| DDOG260116C00140000 | 2024-05-16 1:49PM EDT | 140.00 | 23.90 | 24.65 | 25.50 | 0.00 | - | 1 | 154 | 49.92% |
| DDOG260116C00145000 | 2024-05-24 10:09AM EDT | 145.00 | 22.69 | 22.80 | 23.75 | -0.25 | -1.09% | 1 | 436 | 49.48% |
| DDOG260116C00150000 | 2024-05-22 1:42PM EDT | 150.00 | 20.71 | 21.15 | 22.10 | 0.00 | - | 2 | 245 | 49.05% |
| DDOG260116C00155000 | 2024-05-23 2:22PM EDT | 155.00 | 19.75 | 19.55 | 20.50 | 0.00 | - | 1 | 163 | 48.56% |
| DDOG260116C00160000 | 2024-05-23 2:24PM EDT | 160.00 | 18.34 | 17.60 | 19.05 | 0.00 | - | 1 | 501 | 48.18% |
| DDOG260116C00165000 | 2024-05-23 2:01PM EDT | 165.00 | 17.20 | 15.65 | 17.70 | 0.00 | - | 15 | 148 | 47.83% |
| DDOG260116C00170000 | 2024-05-23 2:31PM EDT | 170.00 | 15.75 | 14.75 | 16.40 | 0.00 | - | 3 | 963 | 47.43% |
| DDOG260116C00175000 | 2024-05-21 1:34PM EDT | 175.00 | 14.33 | 13.90 | 15.25 | 0.00 | - | 1 | 84 | 47.16% |
| DDOG260116C00180000 | 2024-05-21 1:34PM EDT | 180.00 | 13.28 | 12.15 | 14.10 | 0.00 | - | 2 | 167 | 46.78% |
| DDOG260116C00185000 | 2024-05-16 2:47PM EDT | 185.00 | 12.15 | 11.65 | 13.05 | 0.00 | - | 2 | 274 | 46.45% |
| DDOG260116C00190000 | 2024-05-23 2:25PM EDT | 190.00 | 11.60 | 11.45 | 12.05 | 0.00 | - | 7 | 113 | 46.10% |
| DDOG260116C00195000 | 2024-05-24 1:35PM EDT | 195.00 | 11.35 | 9.80 | 11.15 | +0.25 | +2.25% | 6 | 235 | 45.81% |
| DDOG260116C00200000 | 2024-05-24 1:35PM EDT | 200.00 | 10.60 | 9.40 | 10.35 | +0.38 | +3.72% | 3 | 76 | 45.61% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG260116P00042500 | 2024-05-07 1:28PM EDT | 42.50 | 1.50 | 0.48 | 1.90 | 0.00 | - | 8 | 169 | 53.15% |
| DDOG260116P00045000 | 2024-05-07 2:03PM EDT | 45.00 | 1.27 | 0.98 | 1.88 | -0.49 | -27.84% | 1 | 1,397 | 52.69% |
| DDOG260116P00047500 | 2024-05-07 2:03PM EDT | 47.50 | 2.06 | 0.66 | 2.46 | 0.00 | - | 4 | 22 | 51.17% |
| DDOG260116P00050000 | 2024-05-07 3:02PM EDT | 50.00 | 2.50 | 0.78 | 2.76 | 0.00 | - | 3 | 77 | 50.24% |
| DDOG260116P00055000 | 2024-05-15 9:32AM EDT | 55.00 | 2.65 | 1.87 | 2.42 | 0.00 | - | 1 | 54 | 49.50% |
| DDOG260116P00060000 | 2024-05-07 10:01AM EDT | 60.00 | 4.00 | 1.96 | 3.05 | 0.00 | - | 1 | 102 | 48.08% |
| DDOG260116P00065000 | 2024-05-23 11:42AM EDT | 65.00 | 3.60 | 2.75 | 3.80 | +0.05 | +1.41% | 1 | 34 | 46.83% |
| DDOG260116P00070000 | 2024-05-16 10:10AM EDT | 70.00 | 5.00 | 4.10 | 4.65 | 0.00 | - | 1 | 78 | 45.62% |
| DDOG260116P00072500 | 2024-02-09 1:48PM EDT | 72.50 | 6.35 | 5.75 | 7.25 | 0.00 | - | 11 | 32 | 51.74% |
| DDOG260116P00075000 | 2024-05-17 3:08PM EDT | 75.00 | 5.90 | 5.10 | 6.00 | 0.00 | - | 2 | 321 | 45.65% |
| DDOG260116P00077500 | 2024-05-10 3:54PM EDT | 77.50 | 7.65 | 5.45 | 6.25 | 0.00 | - | 3 | 14 | 44.23% |
| DDOG260116P00080000 | 2024-05-24 2:13PM EDT | 80.00 | 6.50 | 6.30 | 6.55 | -0.28 | -4.13% | 41 | 239 | 42.96% |
| DDOG260116P00082500 | 2024-05-21 1:23PM EDT | 82.50 | 7.40 | 6.40 | 7.75 | 0.00 | - | 5 | 261 | 44.05% |
| DDOG260116P00085000 | 2024-05-21 1:34PM EDT | 85.00 | 7.78 | 7.15 | 8.05 | 0.00 | - | 2 | 877 | 42.67% |
| DDOG260116P00087500 | 2024-05-24 1:32PM EDT | 87.50 | 8.45 | 8.40 | 9.50 | -0.75 | -8.15% | 8 | 214 | 44.03% |
| DDOG260116P00090000 | 2024-05-24 2:43PM EDT | 90.00 | 9.15 | 8.95 | 9.20 | -0.42 | -4.39% | 26 | 87 | 41.18% |
| DDOG260116P00092500 | 2024-05-09 3:17PM EDT | 92.50 | 12.11 | 8.20 | 11.10 | 0.00 | - | 2 | 24 | 43.27% |
| DDOG260116P00095000 | 2024-05-09 1:18PM EDT | 95.00 | 12.80 | 9.55 | 12.05 | 0.00 | - | 1 | 18 | 43.10% |
| DDOG260116P00097500 | 2024-05-16 1:30PM EDT | 97.50 | 12.35 | 11.25 | 11.90 | 0.00 | - | 1 | 10 | 40.61% |
| DDOG260116P00100000 | 2024-05-20 3:10PM EDT | 100.00 | 13.20 | 12.20 | 13.35 | 0.00 | - | 1 | 496 | 41.34% |
| DDOG260116P00105000 | 2024-05-09 10:57AM EDT | 105.00 | 16.90 | 13.65 | 14.60 | 0.00 | - | 16 | 115 | 39.34% |
| DDOG260116P00110000 | 2024-05-23 9:30AM EDT | 110.00 | 16.62 | 16.05 | 17.50 | 0.00 | - | 1 | 399 | 40.14% |
| DDOG260116P00115000 | 2024-05-24 2:50PM EDT | 115.00 | 18.27 | 17.60 | 21.00 | -0.98 | -5.09% | 1 | 91 | 41.60% |
| DDOG260116P00120000 | 2024-05-22 11:17AM EDT | 120.00 | 21.65 | 20.40 | 21.95 | 0.00 | - | 18 | 108 | 38.46% |
| DDOG260116P00125000 | 2024-05-22 11:17AM EDT | 125.00 | 24.20 | 22.95 | 23.50 | 0.00 | - | 21 | 119 | 36.19% |
| DDOG260116P00130000 | 2024-05-22 11:17AM EDT | 130.00 | 26.90 | 25.35 | 27.20 | 0.00 | - | 30 | 141 | 37.17% |
| DDOG260116P00135000 | 2024-05-22 11:17AM EDT | 135.00 | 29.75 | 27.35 | 28.90 | 0.00 | - | 27 | 268 | 34.72% |
| DDOG260116P00140000 | 2024-05-22 11:17AM EDT | 140.00 | 32.70 | 30.30 | 32.65 | 0.00 | - | 35 | 69 | 35.30% |
| DDOG260116P00145000 | 2024-03-19 1:26PM EDT | 145.00 | 39.05 | 35.95 | 38.10 | 0.00 | - | 10 | 40 | 38.36% |
| DDOG260116P00150000 | 2024-05-08 1:06PM EDT | 150.00 | 41.10 | 35.55 | 38.25 | 0.00 | - | 1 | 65 | 32.73% |
| DDOG260116P00155000 | 2024-03-19 1:26PM EDT | 155.00 | 45.80 | 42.45 | 43.95 | 0.00 | - | 10 | 11 | 35.86% |
© 2024 Yahoo. All rights reserved.