Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240426C00085000 | 2024-03-21 10:05AM EDT | 85.00 | 40.58 | 33.05 | 37.50 | 0.00 | - | 1 | 1 | 0.00% |
| DDOG240426C00095000 | 2024-04-18 3:42PM EDT | 95.00 | 29.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG240426C00100000 | 2024-04-25 9:39AM EDT | 100.00 | 23.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DDOG240426C00105000 | 2024-04-19 3:55PM EDT | 105.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240426C00109000 | 2024-04-25 9:33AM EDT | 109.00 | 14.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DDOG240426C00110000 | 2024-04-22 11:16AM EDT | 110.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DDOG240426C00111000 | 2024-04-23 2:03PM EDT | 111.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240426C00112000 | 2024-04-22 12:46PM EDT | 112.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| DDOG240426C00113000 | 2024-04-23 2:03PM EDT | 113.00 | 11.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240426C00114000 | 2024-04-22 9:36AM EDT | 114.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240426C00115000 | 2024-04-22 1:30PM EDT | 115.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DDOG240426C00116000 | 2024-04-24 10:00AM EDT | 116.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240426C00117000 | 2024-04-25 3:37PM EDT | 117.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240426C00118000 | 2024-04-24 9:40AM EDT | 118.00 | 11.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG240426C00119000 | 2024-04-25 3:59PM EDT | 119.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DDOG240426C00120000 | 2024-04-25 3:59PM EDT | 120.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DDOG240426C00121000 | 2024-04-25 1:39PM EDT | 121.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| DDOG240426C00122000 | 2024-04-25 2:22PM EDT | 122.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| DDOG240426C00123000 | 2024-04-25 3:59PM EDT | 123.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| DDOG240426C00124000 | 2024-04-25 3:59PM EDT | 124.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 0.00% |
| DDOG240426C00125000 | 2024-04-25 3:59PM EDT | 125.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| DDOG240426C00126000 | 2024-04-25 3:54PM EDT | 126.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 3.13% |
| DDOG240426C00127000 | 2024-04-25 3:56PM EDT | 127.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1,323 | 0 | 6.25% |
| DDOG240426C00128000 | 2024-04-25 3:56PM EDT | 128.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 12.50% |
| DDOG240426C00129000 | 2024-04-25 3:54PM EDT | 129.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 12.50% |
| DDOG240426C00130000 | 2024-04-25 3:56PM EDT | 130.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 933 | 0 | 12.50% |
| DDOG240426C00131000 | 2024-04-25 3:50PM EDT | 131.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 544 | 0 | 25.00% |
| DDOG240426C00132000 | 2024-04-25 3:58PM EDT | 132.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 25.00% |
| DDOG240426C00133000 | 2024-04-25 3:43PM EDT | 133.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DDOG240426C00134000 | 2024-04-25 2:31PM EDT | 134.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| DDOG240426C00135000 | 2024-04-25 3:55PM EDT | 135.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 598 | 0 | 25.00% |
| DDOG240426C00136000 | 2024-04-25 2:26PM EDT | 136.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| DDOG240426C00137000 | 2024-04-25 2:53PM EDT | 137.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| DDOG240426C00138000 | 2024-04-24 1:58PM EDT | 138.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| DDOG240426C00139000 | 2024-04-24 3:55PM EDT | 139.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| DDOG240426C00140000 | 2024-04-25 2:04PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DDOG240426C00142000 | 2024-04-22 11:21AM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| DDOG240426C00143000 | 2024-04-23 2:50PM EDT | 143.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| DDOG240426C00145000 | 2024-04-23 3:17PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 50.00% |
| DDOG240426C00147000 | 2024-04-18 2:46PM EDT | 147.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DDOG240426C00148000 | 2024-04-17 10:57AM EDT | 148.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DDOG240426C00149000 | 2024-04-16 1:54PM EDT | 149.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DDOG240426C00150000 | 2024-04-23 2:03PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| DDOG240426C00155000 | 2024-04-24 9:45AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG240426C00160000 | 2024-04-18 1:50PM EDT | 160.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG240426C00170000 | 2024-04-12 1:14PM EDT | 170.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DDOG240426C00180000 | 2024-04-12 1:14PM EDT | 180.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240426P00070000 | 2024-04-11 12:26PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DDOG240426P00075000 | 2024-03-26 3:26PM EDT | 75.00 | 0.02 | 0.00 | 1.19 | 0.00 | - | 4 | 4 | 589.45% |
| DDOG240426P00085000 | 2024-03-22 12:02PM EDT | 85.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 449.22% |
| DDOG240426P00090000 | 2024-03-22 2:01PM EDT | 90.00 | 0.08 | 0.00 | 0.31 | 0.00 | - | 1 | 1 | 317.97% |
| DDOG240426P00095000 | 2024-04-25 3:48PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 50.00% |
| DDOG240426P00100000 | 2024-04-25 3:45PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| DDOG240426P00105000 | 2024-04-25 3:59PM EDT | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| DDOG240426P00108000 | 2024-04-25 2:40PM EDT | 108.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DDOG240426P00109000 | 2024-04-25 10:52AM EDT | 109.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DDOG240426P00110000 | 2024-04-25 1:51PM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7,391 | 0 | 50.00% |
| DDOG240426P00111000 | 2024-04-25 9:41AM EDT | 111.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| DDOG240426P00112000 | 2024-04-25 3:48PM EDT | 112.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 50.00% |
| DDOG240426P00113000 | 2024-04-25 3:39PM EDT | 113.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| DDOG240426P00114000 | 2024-04-25 3:55PM EDT | 114.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 7,476 | 0 | 50.00% |
| DDOG240426P00115000 | 2024-04-25 3:59PM EDT | 115.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 50.00% |
| DDOG240426P00116000 | 2024-04-25 2:58PM EDT | 116.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 25.00% |
| DDOG240426P00117000 | 2024-04-25 3:59PM EDT | 117.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| DDOG240426P00118000 | 2024-04-25 1:06PM EDT | 118.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| DDOG240426P00119000 | 2024-04-25 3:57PM EDT | 119.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 25.00% |
| DDOG240426P00120000 | 2024-04-25 3:59PM EDT | 120.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 25.00% |
| DDOG240426P00121000 | 2024-04-25 3:59PM EDT | 121.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 12.50% |
| DDOG240426P00122000 | 2024-04-25 3:54PM EDT | 122.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 997 | 0 | 12.50% |
| DDOG240426P00123000 | 2024-04-25 3:54PM EDT | 123.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 2,459 | 0 | 12.50% |
| DDOG240426P00124000 | 2024-04-25 3:54PM EDT | 124.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 6.25% |
| DDOG240426P00125000 | 2024-04-25 3:58PM EDT | 125.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 1.56% |
| DDOG240426P00126000 | 2024-04-25 2:36PM EDT | 126.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| DDOG240426P00127000 | 2024-04-25 2:51PM EDT | 127.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 0.00% |
| DDOG240426P00128000 | 2024-04-25 2:55PM EDT | 128.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DDOG240426P00129000 | 2024-04-25 2:04PM EDT | 129.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DDOG240426P00130000 | 2024-04-25 2:50PM EDT | 130.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DDOG240426P00131000 | 2024-04-25 2:55PM EDT | 131.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DDOG240426P00132000 | 2024-04-25 2:55PM EDT | 132.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DDOG240426P00133000 | 2024-04-16 12:43PM EDT | 133.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| DDOG240426P00134000 | 2024-04-24 10:49AM EDT | 134.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DDOG240426P00135000 | 2024-04-23 2:03PM EDT | 135.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DDOG240426P00136000 | 2024-04-16 2:34PM EDT | 136.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG240426P00137000 | 2024-04-24 9:50AM EDT | 137.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| DDOG240426P00138000 | 2024-04-09 11:00AM EDT | 138.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG240426P00139000 | 2024-04-15 12:55PM EDT | 139.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG240426P00140000 | 2024-04-15 9:55AM EDT | 140.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG240426P00141000 | 2024-04-15 10:40AM EDT | 141.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.