UK markets open in 6 hours 13 minutes
NIKKEI 225
38,742.08 +506.01 (+1.32%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.95 +0.47 (+0.60%) GOLD FUTURES
2,335.80 +4.60 (+0.20%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,570.31 -494.02 (-0.97%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510C00115000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 13.52 | 12.45 | 15.85 | +0.92 | +7.30% | 43 | 25 | 128.47% |
| DDOG240517C00115000 | 2024-05-06 3:47PM EDT | 2024-05-17 | 13.90 | 13.25 | 16.10 | +1.10 | +8.59% | 190 | 453 | 85.50% |
| DDOG240524C00115000 | 2024-05-06 12:01PM EDT | 2024-05-24 | 13.93 | 13.65 | 15.35 | -3.46 | -19.90% | 1 | 2 | 64.77% |
| DDOG240531C00115000 | 2024-04-12 12:40PM EDT | 2024-05-31 | 18.96 | 13.85 | 15.95 | 0.00 | - | 2 | 1 | 58.94% |
| DDOG240621C00115000 | 2024-05-06 3:51PM EDT | 2024-06-21 | 15.85 | 15.30 | 18.10 | +1.23 | +8.41% | 31 | 476 | 55.84% |
| DDOG240719C00115000 | 2024-05-03 3:22PM EDT | 2024-07-19 | 16.68 | 15.10 | 18.45 | +0.56 | +3.47% | 22 | 146 | 53.02% |
| DDOG240920C00115000 | 2024-05-06 1:43PM EDT | 2024-09-20 | 21.00 | 20.30 | 23.95 | -1.00 | -4.55% | 4 | 801 | 52.36% |
| DDOG241018C00115000 | 2024-04-01 2:41PM EDT | 2024-10-18 | 22.30 | 25.20 | 26.00 | 0.00 | - | 2 | 25 | 59.03% |
| DDOG241220C00115000 | 2024-05-06 10:08AM EDT | 2024-12-20 | 25.80 | 25.50 | 28.25 | -1.33 | -4.90% | 4 | 325 | 53.73% |
| DDOG250117C00115000 | 2024-05-06 3:01PM EDT | 2025-01-17 | 27.31 | 27.20 | 29.25 | -4.71 | -14.71% | 53 | 3,449 | 54.22% |
| DDOG250321C00115000 | 2024-05-06 12:57PM EDT | 2025-03-21 | 30.45 | 29.85 | 32.20 | -2.70 | -8.14% | 2 | 5 | 55.11% |
| DDOG250417C00115000 | 2024-04-25 1:54PM EDT | 2025-04-17 | 31.55 | 30.75 | 33.10 | 0.00 | - | - | 5 | 54.93% |
| DDOG250516C00115000 | 2024-05-01 11:00AM EDT | 2025-05-16 | 32.00 | 31.75 | 34.60 | 0.00 | - | 1 | 1 | 55.46% |
| DDOG260116C00115000 | 2024-05-03 11:32AM EDT | 2026-01-16 | 39.66 | 39.35 | 42.45 | 0.00 | - | 4 | 26 | 56.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510P00115000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 2.11 | 2.00 | 2.20 | -0.94 | -30.82% | 4,823 | 665 | 126.37% |
| DDOG240517P00115000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 2.30 | 1.88 | 2.48 | -1.04 | -31.14% | 193 | 776 | 77.47% |
| DDOG240524P00115000 | 2024-05-06 3:58PM EDT | 2024-05-24 | 2.63 | 1.92 | 2.97 | -1.37 | -34.25% | 52 | 15 | 63.77% |
| DDOG240531P00115000 | 2024-05-03 3:21PM EDT | 2024-05-31 | 4.05 | 1.82 | 3.30 | 0.00 | - | 3 | 9 | 55.27% |
| DDOG240607P00115000 | 2024-05-02 11:05AM EDT | 2024-06-07 | 3.82 | 2.29 | 3.70 | 0.00 | - | - | 1 | 52.66% |
| DDOG240621P00115000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 3.65 | 3.05 | 4.15 | -1.12 | -23.48% | 182 | 862 | 51.95% |
| DDOG240719P00115000 | 2024-05-06 2:59PM EDT | 2024-07-19 | 5.04 | 3.65 | 5.10 | -0.21 | -4.00% | 170 | 220 | 45.96% |
| DDOG240920P00115000 | 2024-05-06 3:44PM EDT | 2024-09-20 | 8.37 | 7.30 | 8.70 | -0.41 | -4.67% | 203 | 1,898 | 47.12% |
| DDOG241018P00115000 | 2024-05-01 10:15AM EDT | 2024-10-18 | 10.50 | 8.10 | 9.70 | 0.00 | - | 3 | 90 | 46.23% |
| DDOG241220P00115000 | 2024-05-06 11:39AM EDT | 2024-12-20 | 12.30 | 10.30 | 12.35 | -0.40 | -3.15% | 1 | 187 | 46.70% |
| DDOG250117P00115000 | 2024-05-06 2:23PM EDT | 2025-01-17 | 12.54 | 11.20 | 12.80 | +0.92 | +7.92% | 93 | 314 | 45.25% |
| DDOG250321P00115000 | 2024-04-10 11:13AM EDT | 2025-03-21 | 15.40 | 11.50 | 15.20 | 0.00 | - | - | 21 | 46.14% |
| DDOG250417P00115000 | 2024-05-03 3:14PM EDT | 2025-04-17 | 15.85 | 12.05 | 15.65 | 0.00 | - | 1 | 1 | 45.31% |
| DDOG250516P00115000 | 2024-04-17 11:24AM EDT | 2025-05-16 | 16.10 | 14.70 | 16.60 | 0.00 | - | - | 1 | 45.56% |
| DDOG260116P00115000 | 2024-04-30 3:50PM EDT | 2026-01-16 | 20.75 | 18.85 | 21.60 | 0.00 | - | 1 | 52 | 43.83% |
© 2024 Yahoo. All rights reserved.