UK markets open in 7 hours 18 minutes
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.89 +0.15 (+0.18%) GOLD FUTURES
2,338.10 +1.50 (+0.06%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,706.09 +594.55 (+1.24%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG261218C00075000 | 2024-06-12 1:29PM EDT | 75.00 | 59.75 | 67.55 | 71.70 | 0.00 | - | - | 5 | 61.43% |
| DDOG261218C00090000 | 2024-06-18 11:09AM EDT | 90.00 | 51.00 | 58.05 | 62.35 | 0.00 | - | 3 | 5 | 57.75% |
| DDOG261218C00100000 | 2024-06-10 12:02PM EDT | 100.00 | 42.06 | 52.10 | 56.95 | 0.00 | - | 9 | 9 | 55.87% |
| DDOG261218C00105000 | 2024-05-31 12:33PM EDT | 105.00 | 38.43 | 49.55 | 54.45 | 0.00 | - | 1 | 1 | 55.27% |
| DDOG261218C00110000 | 2024-06-26 1:31PM EDT | 110.00 | 45.35 | 47.60 | 51.05 | 0.00 | - | 4 | 41 | 54.33% |
| DDOG261218C00115000 | 2024-06-25 12:40PM EDT | 115.00 | 40.34 | 45.65 | 48.50 | 0.00 | - | 2 | 10 | 53.91% |
| DDOG261218C00120000 | 2024-06-24 11:06AM EDT | 120.00 | 37.40 | 43.30 | 45.65 | 0.00 | - | 1 | 17 | 52.89% |
| DDOG261218C00125000 | 2024-06-21 2:32PM EDT | 125.00 | 33.75 | 41.05 | 43.50 | 0.00 | - | 50 | 114 | 52.34% |
| DDOG261218C00130000 | 2024-06-14 9:57AM EDT | 130.00 | 33.00 | 38.85 | 41.55 | 0.00 | - | 1 | 3 | 51.86% |
| DDOG261218C00140000 | 2024-06-21 2:34PM EDT | 140.00 | 28.50 | 34.95 | 37.45 | 0.00 | - | 206 | 216 | 50.82% |
| DDOG261218C00145000 | 2024-06-26 2:43PM EDT | 145.00 | 30.74 | 32.85 | 35.15 | 0.00 | - | 1 | 115 | 51.39% |
| DDOG261218C00150000 | 2024-06-26 10:17AM EDT | 150.00 | 28.00 | 31.85 | 33.30 | 0.00 | - | 1 | 81 | 50.83% |
| DDOG261218C00155000 | 2024-06-21 3:10PM EDT | 155.00 | 23.85 | 29.60 | 32.25 | 0.00 | - | 57 | 57 | 51.21% |
| DDOG261218C00160000 | 2024-06-26 10:13AM EDT | 160.00 | 24.95 | 28.60 | 30.05 | 0.00 | - | 1 | 17 | 50.06% |
| DDOG261218C00165000 | 2024-06-21 2:38PM EDT | 165.00 | 21.40 | 26.55 | 29.35 | 0.00 | - | 57 | 59 | 50.71% |
| DDOG261218C00175000 | 2024-06-20 9:30AM EDT | 175.00 | 19.05 | 23.55 | 26.45 | 0.00 | - | 3 | 29 | 49.92% |
| DDOG261218C00180000 | 2024-06-25 3:50PM EDT | 180.00 | 19.25 | 22.45 | 25.25 | 0.00 | - | 51 | 55 | 49.74% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG261218P00055000 | 2024-06-05 12:31PM EDT | 55.00 | 4.66 | 1.63 | 5.30 | 0.00 | - | - | 5 | 52.81% |
| DDOG261218P00065000 | 2024-05-31 12:11PM EDT | 65.00 | 7.55 | 3.65 | 7.40 | 0.00 | - | 4 | 4 | 50.16% |
| DDOG261218P00070000 | 2024-06-14 11:27AM EDT | 70.00 | 7.90 | 4.80 | 8.65 | 0.00 | - | 4 | 13 | 49.09% |
| DDOG261218P00080000 | 2024-06-04 1:11PM EDT | 80.00 | 12.21 | 8.05 | 10.95 | 0.00 | - | 3 | 3 | 46.05% |
| DDOG261218P00085000 | 2024-06-11 1:04PM EDT | 85.00 | 11.95 | 9.15 | 12.05 | 0.00 | - | 1 | 6 | 44.30% |
| DDOG261218P00090000 | 2024-06-10 2:04PM EDT | 90.00 | 14.70 | 9.70 | 14.30 | 0.00 | - | - | 1 | 44.57% |
| DDOG261218P00100000 | 2024-06-12 11:23AM EDT | 100.00 | 17.65 | 14.10 | 17.35 | 0.00 | - | 5 | 5 | 41.97% |
| DDOG261218P00105000 | 2024-06-04 1:09PM EDT | 105.00 | 22.85 | 15.85 | 19.35 | 0.00 | - | 2 | 2 | 41.25% |
| DDOG261218P00110000 | 2024-06-24 12:28PM EDT | 110.00 | 21.02 | 18.30 | 21.55 | 0.00 | - | 4 | 10 | 40.67% |
| DDOG261218P00115000 | 2024-06-14 12:52PM EDT | 115.00 | 25.21 | 19.80 | 23.15 | 0.00 | - | 1 | 1 | 39.10% |
| DDOG261218P00120000 | 2024-06-20 9:30AM EDT | 120.00 | 27.87 | 21.90 | 24.25 | 0.00 | - | 10 | 10 | 36.77% |
| DDOG261218P00125000 | 2024-06-14 10:22AM EDT | 125.00 | 30.37 | 24.30 | 28.25 | 0.00 | - | - | 20 | 38.21% |
| DDOG261218P00135000 | 2024-06-10 10:07AM EDT | 135.00 | 38.15 | 29.25 | 32.95 | 0.00 | - | 20 | 20 | 36.24% |
| DDOG261218P00150000 | 2024-06-20 9:47AM EDT | 150.00 | 46.09 | 37.80 | 41.85 | 0.00 | - | 1 | 10 | 34.65% |
© 2024 Yahoo. All rights reserved.