UK markets open in 7 hours 16 minutes
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.91 +0.43 (+0.55%) GOLD FUTURES
2,333.80 +2.60 (+0.11%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,298.77 -698.28 (-1.37%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 70.00 | 0.01 | 0.00 | - | 2 | 76 |
| - | - | - | - | - | 75.00 | 0.02 | -0.02 | -50.00% | 93 | 61 |
| - | - | - | - | - | 85.00 | 0.04 | -0.01 | -20.00% | 246 | 731 |
| - | - | - | - | - | 89.00 | 0.05 | -0.05 | -50.00% | 2 | 1 |
| - | - | - | - | - | 90.00 | 0.06 | -0.04 | -40.00% | 148 | 1,143 |
| - | - | - | - | - | 91.00 | 0.15 | +0.04 | +36.36% | 5 | 11 |
| - | - | - | - | - | 94.00 | 0.06 | -0.08 | -57.14% | 84 | 85 |
| - | - | - | - | - | 95.00 | 0.07 | -0.08 | -53.33% | 1,100 | 679 |
| - | - | - | - | - | 96.00 | 0.10 | -0.14 | -58.33% | 16 | 6 |
| - | - | - | - | - | 97.00 | 0.10 | -0.15 | -60.00% | 88 | 5 |
| - | - | - | - | - | 98.00 | 0.15 | -0.12 | -44.44% | 169 | 79 |
| - | - | - | - | - | 99.00 | 0.15 | -0.25 | -62.50% | 413 | 7 |
| 26.03 | 0.00 | - | 12 | 15 | 100.00 | 0.19 | -0.19 | -50.00% | 1,358 | 4,492 |
| - | - | - | - | - | 101.00 | 0.22 | -0.23 | -51.11% | 110 | 92 |
| - | - | - | - | - | 102.00 | 0.38 | -0.15 | -28.30% | 126 | 15 |
| - | - | - | - | - | 103.00 | 0.27 | -0.35 | -56.45% | 179 | 5 |
| - | - | - | - | - | 104.00 | 0.40 | -0.39 | -49.37% | 154 | 47 |
| 20.73 | 0.00 | - | 1 | 17 | 105.00 | 0.45 | -0.38 | -45.78% | 1,068 | 482 |
| - | - | - | - | - | 106.00 | 0.53 | -0.44 | -45.36% | 250 | 113 |
| 18.15 | 0.00 | - | - | 1 | 107.00 | 0.61 | -0.51 | -45.54% | 396 | 129 |
| - | - | - | - | - | 108.00 | 0.77 | -0.51 | -39.84% | 519 | 107 |
| 18.03 | +1.03 | +6.06% | 1 | 6 | 109.00 | 0.90 | -0.64 | -41.56% | 236 | 49 |
| 16.65 | +0.03 | +0.18% | 24 | 13 | 110.00 | 1.08 | -0.59 | -35.33% | 2,948 | 323 |
| 19.85 | 0.00 | - | 1 | 6 | 111.00 | 1.39 | -0.50 | -26.46% | 131 | 59 |
| 14.95 | -0.75 | -4.78% | 2 | 11 | 112.00 | 1.18 | -0.99 | -45.62% | 306 | 53 |
| 14.30 | +0.15 | +1.06% | 1 | 12 | 113.00 | 1.95 | -0.50 | -20.41% | 505 | 94 |
| 13.59 | 0.00 | - | 1 | 8 | 114.00 | 1.88 | -0.89 | -32.13% | 132 | 107 |
| 13.52 | +0.92 | +7.30% | 43 | 25 | 115.00 | 2.11 | -0.94 | -30.82% | 4,823 | 665 |
| 11.60 | -1.20 | -9.37% | 5 | 22 | 116.00 | 2.30 | -1.07 | -31.75% | 423 | 77 |
| 11.00 | 0.00 | - | 25 | 29 | 117.00 | 2.67 | -0.73 | -21.47% | 565 | 177 |
| 11.75 | +0.30 | +2.62% | 31 | 22 | 118.00 | 3.55 | -0.50 | -12.35% | 454 | 788 |
| 10.88 | +1.03 | +10.46% | 35 | 17 | 119.00 | 3.35 | -1.21 | -26.54% | 635 | 6,173 |
| 10.04 | +0.79 | +8.54% | 73 | 70 | 120.00 | 3.56 | -1.42 | -28.51% | 783 | 575 |
| 10.35 | +1.14 | +12.38% | 33 | 49 | 121.00 | 3.91 | -1.53 | -28.12% | 1,396 | 318 |
| 8.35 | +0.15 | +1.83% | 31 | 27 | 122.00 | 4.40 | -1.45 | -24.79% | 557 | 639 |
| 8.55 | +0.93 | +12.20% | 55 | 206 | 123.00 | 4.69 | -1.86 | -28.40% | 213 | 271 |
| 7.55 | +0.35 | +4.86% | 227 | 270 | 124.00 | 5.15 | -1.75 | -25.36% | 638 | 355 |
| 7.45 | +0.80 | +12.03% | 1,398 | 512 | 125.00 | 5.56 | -1.79 | -24.35% | 875 | 430 |
| 6.89 | +0.59 | +9.37% | 448 | 604 | 126.00 | 6.03 | -1.92 | -24.15% | 628 | 343 |
| 6.60 | +0.86 | +14.98% | 842 | 516 | 127.00 | 6.53 | -2.09 | -24.25% | 204 | 302 |
| 6.25 | +1.00 | +19.05% | 670 | 336 | 128.00 | 7.70 | -1.25 | -13.97% | 184 | 167 |
| 5.57 | +0.67 | +13.67% | 379 | 338 | 129.00 | 8.47 | -1.13 | -11.77% | 103 | 139 |
| 5.50 | +0.93 | +20.35% | 1,897 | 847 | 130.00 | 8.90 | -1.35 | -13.17% | 226 | 298 |
| 4.30 | +0.05 | +1.18% | 352 | 205 | 131.00 | 9.55 | -1.50 | -13.57% | 4 | 48 |
| 3.91 | -0.04 | -1.01% | 287 | 177 | 132.00 | 10.60 | -0.95 | -8.23% | 2 | 26 |
| 3.52 | -0.03 | -0.85% | 191 | 479 | 133.00 | 11.25 | -1.10 | -8.91% | 2 | 20 |
| 4.00 | +0.73 | +22.32% | 443 | 127 | 134.00 | 11.69 | -1.21 | -9.38% | 7 | 7 |
| 3.40 | +0.40 | +13.33% | 2,247 | 856 | 135.00 | 12.95 | +2.44 | +23.22% | 4 | 9 |
| 2.98 | +0.26 | +9.56% | 259 | 151 | 136.00 | 13.40 | -0.15 | -1.11% | 3 | 5 |
| 2.67 | +0.17 | +6.80% | 645 | 6,152 | 137.00 | 10.55 | 0.00 | - | 1 | 2 |
| 2.41 | +0.14 | +6.17% | 364 | 146 | 138.00 | 14.15 | +2.33 | +19.71% | 1 | 3 |
| 2.14 | +0.06 | +2.88% | 195 | 65 | 139.00 | - | - | - | - | - |
| 1.98 | +0.13 | +7.03% | 3,033 | 1,194 | 140.00 | 16.44 | +0.84 | +5.38% | 4 | 7 |
| 1.86 | +0.25 | +15.53% | 441 | 326 | 141.00 | 15.35 | 0.00 | - | - | 6 |
| 1.61 | +0.02 | +1.26% | 419 | 34 | 142.00 | - | - | - | - | - |
| 1.32 | -0.13 | -8.97% | 215 | 7 | 143.00 | 19.39 | -1.21 | -5.87% | 2 | 1 |
| 1.15 | -0.97 | -45.75% | 173 | 2 | 144.00 | - | - | - | - | - |
| 1.20 | +0.09 | +8.11% | 3,040 | 416 | 145.00 | 20.19 | 0.00 | - | - | 6 |
| 0.89 | -0.13 | -12.75% | 443 | 61 | 146.00 | 23.60 | 0.00 | - | - | 1 |
| 0.80 | -0.30 | -27.27% | 346 | 91 | 148.00 | - | - | - | - | - |
| 0.69 | -0.49 | -41.53% | 107 | 2 | 149.00 | - | - | - | - | - |
| 0.54 | -0.14 | -20.59% | 1,864 | 1,526 | 150.00 | 22.10 | 0.00 | - | - | 1 |
| 0.45 | -0.05 | -10.00% | 303 | 31 | 152.50 | - | - | - | - | - |
| 0.21 | -0.16 | -43.24% | 530 | 379 | 155.00 | 26.00 | 0.00 | - | 1 | 0 |
| 0.18 | -0.14 | -43.75% | 233 | 19 | 157.50 | - | - | - | - | - |
| 0.11 | -0.14 | -56.00% | 158 | 210 | 160.00 | 32.30 | 0.00 | - | 7 | 3 |
| 0.11 | -0.07 | -38.89% | 23 | 142 | 162.50 | - | - | - | - | - |
| 0.07 | -0.24 | -77.42% | 218 | 25 | 165.00 | - | - | - | - | - |
| 0.18 | +0.07 | +63.64% | 16 | 14 | 170.00 | - | - | - | - | - |
| 0.10 | -0.01 | -9.09% | 11 | 57 | 175.00 | - | - | - | - | - |
| 0.02 | -0.23 | -92.00% | 2 | 10 | 180.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 82 | 129 | 185.00 | 58.60 | -3.20 | -5.18% | 5 | 0 |
© 2024 Yahoo. All rights reserved.