UK markets open in 2 hours 43 minutes
NIKKEI 225
38,755.14 +519.07 (+1.36%) HANG SENG
18,420.38 -157.92 (-0.85%) CRUDE OIL
78.70 +0.22 (+0.28%) GOLD FUTURES
2,332.80 +1.60 (+0.07%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,328.67 -516.89 (-1.02%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510C00105000 | 2024-05-03 12:09PM EDT | 2024-05-10 | 20.73 | 20.50 | 23.95 | 0.00 | - | 1 | 17 | 108.40% |
| DDOG240517C00105000 | 2024-05-06 10:11AM EDT | 2024-05-17 | 20.95 | 21.35 | 24.40 | -4.63 | -18.10% | 1 | 50 | 88.09% |
| DDOG240531C00105000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 20.47 | 22.25 | 24.90 | -3.58 | -14.89% | 2 | 1 | 69.53% |
| DDOG240621C00105000 | 2024-05-06 2:37PM EDT | 2024-06-21 | 22.34 | 23.10 | 25.20 | -1.29 | -5.46% | 1 | 229 | 57.02% |
| DDOG240719C00105000 | 2024-05-03 3:45PM EDT | 2024-07-19 | 23.59 | 24.25 | 26.10 | 0.00 | - | 20 | 39 | 52.21% |
| DDOG240920C00105000 | 2024-04-26 9:49AM EDT | 2024-09-20 | 33.30 | 27.85 | 29.85 | 0.00 | - | 3 | 124 | 54.88% |
| DDOG241018C00105000 | 2024-05-06 10:06AM EDT | 2024-10-18 | 28.25 | 28.90 | 31.85 | -2.70 | -8.72% | 1 | 8 | 55.78% |
| DDOG241220C00105000 | 2024-05-06 3:37PM EDT | 2024-12-20 | 32.19 | 31.25 | 34.65 | +0.52 | +1.64% | 1 | 159 | 55.51% |
| DDOG250117C00105000 | 2024-04-26 10:58AM EDT | 2025-01-17 | 37.49 | 33.20 | 35.60 | 0.00 | - | 1 | 113 | 56.59% |
| DDOG250321C00105000 | 2024-04-08 11:27AM EDT | 2025-03-21 | 36.45 | 35.40 | 38.25 | 0.00 | - | - | 2 | 56.94% |
| DDOG250516C00105000 | 2024-04-11 2:22PM EDT | 2025-05-16 | 42.05 | 37.70 | 40.40 | 0.00 | - | - | 4 | 57.76% |
| DDOG260116C00105000 | 2024-05-01 12:22PM EDT | 2026-01-16 | 44.81 | 44.60 | 47.55 | 0.00 | - | 5 | 36 | 57.82% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510P00105000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.45 | 0.35 | 0.58 | -0.38 | -45.78% | 1,068 | 482 | 123.34% |
| DDOG240517P00105000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.53 | 0.43 | 0.63 | -0.52 | -49.52% | 905 | 2,877 | 76.66% |
| DDOG240524P00105000 | 2024-05-06 2:39PM EDT | 2024-05-24 | 1.03 | 0.75 | 1.16 | -0.28 | -21.37% | 45 | 11 | 69.90% |
| DDOG240531P00105000 | 2024-05-06 3:16PM EDT | 2024-05-31 | 1.12 | 0.90 | 1.25 | -0.53 | -32.12% | 27 | 29 | 61.38% |
| DDOG240607P00105000 | 2024-05-06 10:02AM EDT | 2024-06-07 | 1.67 | 0.59 | 1.55 | +0.27 | +19.29% | 19 | 68 | 54.18% |
| DDOG240621P00105000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 1.27 | 1.09 | 1.65 | -0.83 | -39.52% | 55 | 2,127 | 51.73% |
| DDOG240719P00105000 | 2024-05-06 1:12PM EDT | 2024-07-19 | 2.65 | 1.29 | 2.65 | -0.45 | -14.52% | 26 | 615 | 48.40% |
| DDOG240920P00105000 | 2024-05-03 1:32PM EDT | 2024-09-20 | 5.99 | 4.10 | 5.50 | +0.04 | +0.67% | 2 | 459 | 48.98% |
| DDOG241018P00105000 | 2024-04-26 9:56AM EDT | 2024-10-18 | 5.60 | 5.10 | 6.35 | 0.00 | - | 1 | 155 | 47.98% |
| DDOG241220P00105000 | 2024-05-01 11:08AM EDT | 2024-12-20 | 8.90 | 7.25 | 8.80 | 0.00 | - | 10 | 88 | 48.72% |
| DDOG250117P00105000 | 2024-04-30 1:18PM EDT | 2025-01-17 | 9.18 | 7.50 | 9.50 | 0.00 | - | 1 | 1,320 | 48.06% |
| DDOG250321P00105000 | 2024-04-30 3:55PM EDT | 2025-03-21 | 10.90 | 9.35 | 11.30 | 0.00 | - | 104 | 171 | 47.78% |
| DDOG250417P00105000 | 2024-04-12 1:07PM EDT | 2025-04-17 | 10.90 | 10.00 | 12.70 | 0.00 | - | 1 | 1 | 49.37% |
| DDOG260116P00105000 | 2024-04-25 2:20PM EDT | 2026-01-16 | 16.45 | 14.40 | 17.55 | 0.00 | - | 1 | 99 | 45.81% |
© 2024 Yahoo. All rights reserved.