Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510C00110000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 15.32 | 16.25 | 16.65 | -1.30 | -7.82% | 2 | 13 | 123.93% |
| DDOG240517C00110000 | 2024-05-06 10:26AM EDT | 2024-05-17 | 16.90 | 16.45 | 17.50 | 0.00 | - | 2 | 194 | 88.67% |
| DDOG240524C00110000 | 2024-04-19 11:58AM EDT | 2024-05-24 | 15.80 | 15.90 | 17.35 | 0.00 | - | 2 | 5 | 65.92% |
| DDOG240531C00110000 | 2024-05-03 2:03PM EDT | 2024-05-31 | 17.00 | 17.25 | 17.65 | 0.00 | - | 1 | 5 | 65.28% |
| DDOG240621C00110000 | 2024-05-01 3:31PM EDT | 2024-06-21 | 21.75 | 18.35 | 19.65 | 0.00 | - | 3 | 547 | 59.99% |
| DDOG240719C00110000 | 2024-05-03 3:06PM EDT | 2024-07-19 | 19.95 | 19.45 | 20.50 | 0.00 | - | 1 | 244 | 52.87% |
| DDOG240920C00110000 | 2024-04-26 2:00PM EDT | 2024-09-20 | 29.30 | 23.90 | 24.40 | 0.00 | - | 1 | 282 | 55.14% |
| DDOG241018C00110000 | 2024-04-22 3:43PM EDT | 2024-10-18 | 23.50 | 24.65 | 26.40 | 0.00 | - | 1 | 32 | 54.99% |
| DDOG241220C00110000 | 2024-04-25 10:10AM EDT | 2024-12-20 | 28.50 | 28.40 | 29.55 | 0.00 | - | 1 | 439 | 56.79% |
| DDOG250117C00110000 | 2024-04-26 2:13PM EDT | 2025-01-17 | 34.67 | 28.95 | 30.70 | 0.00 | - | 2 | 289 | 55.92% |
| DDOG250321C00110000 | 2024-04-10 9:34AM EDT | 2025-03-21 | 32.04 | 31.85 | 33.05 | 0.00 | - | - | 1 | 56.50% |
| DDOG260116C00110000 | 2024-04-05 9:38AM EDT | 2026-01-16 | 39.30 | 39.90 | 43.25 | 0.00 | - | 1 | 93 | 56.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510P00110000 | 2024-05-06 10:29AM EDT | 2024-05-10 | 1.71 | 1.68 | 1.80 | +0.04 | +2.40% | 152 | 323 | 121.53% |
| DDOG240517P00110000 | 2024-05-06 10:26AM EDT | 2024-05-17 | 1.97 | 1.90 | 2.06 | +0.01 | +0.51% | 174 | 2,555 | 82.52% |
| DDOG240524P00110000 | 2024-05-03 1:13PM EDT | 2024-05-24 | 2.48 | 2.12 | 2.35 | 0.00 | - | 77 | 119 | 68.95% |
| DDOG240531P00110000 | 2024-05-03 3:16PM EDT | 2024-05-31 | 2.51 | 2.07 | 2.53 | 0.00 | - | 46 | 125 | 59.64% |
| DDOG240607P00110000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 2.70 | 2.40 | 2.89 | -0.19 | -6.57% | 4 | 8 | 56.23% |
| DDOG240621P00110000 | 2024-05-06 10:18AM EDT | 2024-06-21 | 3.25 | 3.05 | 3.30 | +0.01 | +0.31% | 118 | 512 | 51.20% |
| DDOG240719P00110000 | 2024-05-06 10:09AM EDT | 2024-07-19 | 4.10 | 4.00 | 4.15 | -0.06 | -1.44% | 103 | 867 | 46.19% |
| DDOG240920P00110000 | 2024-05-06 9:53AM EDT | 2024-09-20 | 7.48 | 7.10 | 7.70 | +0.34 | +4.76% | 1 | 526 | 48.18% |
| DDOG241018P00110000 | 2024-05-03 3:26PM EDT | 2024-10-18 | 8.15 | 7.90 | 8.35 | 0.00 | - | 1 | 90 | 46.20% |
| DDOG241220P00110000 | 2024-05-01 9:55AM EDT | 2024-12-20 | 10.50 | 10.30 | 11.00 | 0.00 | - | 1 | 120 | 47.11% |
| DDOG250117P00110000 | 2024-05-06 10:28AM EDT | 2025-01-17 | 11.20 | 10.95 | 11.55 | +1.35 | +13.71% | 3 | 1,696 | 45.98% |
| DDOG250417P00110000 | 2024-05-03 12:04PM EDT | 2025-04-17 | 13.55 | 13.15 | 14.00 | 0.00 | - | 3 | 2 | 45.33% |
| DDOG260116P00110000 | 2024-04-23 3:09PM EDT | 2026-01-16 | 17.60 | 17.40 | 19.00 | 0.00 | - | 11 | 396 | 42.63% |
© 2024 Yahoo. All rights reserved.