UK markets open in 4 hours 50 minutes
NIKKEI 225
38,665.37 +429.30 (+1.12%) HANG SENG
18,591.18 +12.88 (+0.07%) CRUDE OIL
78.68 +0.20 (+0.25%) GOLD FUTURES
2,331.60 +0.40 (+0.02%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,828.61 -229.55 (-0.45%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510C00120000 | 2024-05-06 3:47PM EDT | 2024-05-10 | 10.04 | 9.95 | 11.25 | +0.79 | +8.54% | 73 | 70 | 126.78% |
| DDOG240517C00120000 | 2024-05-06 3:53PM EDT | 2024-05-17 | 10.40 | 10.05 | 11.45 | +0.75 | +7.77% | 67 | 899 | 78.37% |
| DDOG240524C00120000 | 2024-05-06 3:30PM EDT | 2024-05-24 | 11.00 | 9.95 | 11.95 | -0.40 | -3.51% | 6 | 12 | 63.26% |
| DDOG240531C00120000 | 2024-05-06 3:12PM EDT | 2024-05-31 | 11.70 | 10.20 | 12.75 | +0.05 | +0.43% | 5 | 4 | 58.08% |
| DDOG240621C00120000 | 2024-05-06 3:42PM EDT | 2024-06-21 | 12.95 | 12.35 | 13.15 | +1.30 | +11.16% | 74 | 1,712 | 50.57% |
| DDOG240719C00120000 | 2024-05-06 2:32PM EDT | 2024-07-19 | 13.35 | 13.45 | 15.65 | +0.25 | +1.91% | 7 | 309 | 53.52% |
| DDOG240920C00120000 | 2024-05-06 1:43PM EDT | 2024-09-20 | 18.10 | 17.45 | 20.15 | -0.85 | -4.49% | 1 | 533 | 50.10% |
| DDOG241018C00120000 | 2024-05-03 9:36AM EDT | 2024-10-18 | 20.49 | 19.70 | 21.65 | 0.00 | - | 1 | 80 | 51.47% |
| DDOG241220C00120000 | 2024-04-25 1:12PM EDT | 2024-12-20 | 23.75 | 22.60 | 25.45 | 0.00 | - | 1 | 172 | 52.65% |
| DDOG250117C00120000 | 2024-05-06 2:47PM EDT | 2025-01-17 | 24.75 | 23.70 | 26.45 | -4.05 | -14.06% | 7 | 1,940 | 52.31% |
| DDOG250321C00120000 | 2024-05-06 10:08AM EDT | 2025-03-21 | 26.70 | 27.25 | 28.90 | -2.75 | -9.34% | 4 | 11 | 53.61% |
| DDOG250417C00120000 | 2024-04-25 1:24PM EDT | 2025-04-17 | 28.60 | 28.10 | 31.50 | 0.00 | - | 1 | 8 | 55.22% |
| DDOG250516C00120000 | 2024-04-26 10:41AM EDT | 2025-05-16 | 33.70 | 29.55 | 31.85 | 0.00 | - | 1 | 2 | 54.92% |
| DDOG260116C00120000 | 2024-05-02 10:47AM EDT | 2026-01-16 | 38.20 | 37.10 | 40.00 | 0.00 | - | 1 | 171 | 55.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510P00120000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 3.56 | 3.45 | 4.00 | -1.42 | -28.51% | 783 | 575 | 128.81% |
| DDOG240517P00120000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 3.90 | 3.80 | 3.90 | -1.46 | -27.24% | 1,053 | 2,403 | 79.27% |
| DDOG240524P00120000 | 2024-05-06 3:57PM EDT | 2024-05-24 | 4.20 | 3.85 | 4.55 | -1.27 | -23.22% | 30 | 30 | 65.44% |
| DDOG240531P00120000 | 2024-05-06 3:19PM EDT | 2024-05-31 | 5.14 | 3.95 | 5.00 | -0.78 | -13.18% | 4 | 26 | 57.84% |
| DDOG240607P00120000 | 2024-05-03 3:53PM EDT | 2024-06-07 | 6.18 | 3.95 | 5.35 | 0.00 | - | 2 | 6 | 52.41% |
| DDOG240621P00120000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 5.20 | 5.15 | 5.45 | -1.45 | -21.80% | 200 | 1,747 | 48.58% |
| DDOG240719P00120000 | 2024-05-06 3:57PM EDT | 2024-07-19 | 6.30 | 5.45 | 6.50 | -1.52 | -19.44% | 153 | 893 | 43.29% |
| DDOG240920P00120000 | 2024-05-06 12:55PM EDT | 2024-09-20 | 10.65 | 9.80 | 10.15 | -0.67 | -5.92% | 40 | 222 | 44.37% |
| DDOG241018P00120000 | 2024-05-06 3:02PM EDT | 2024-10-18 | 11.25 | 10.05 | 11.75 | -1.25 | -10.00% | 1 | 14 | 45.42% |
| DDOG241220P00120000 | 2024-05-03 11:10AM EDT | 2024-12-20 | 14.60 | 12.50 | 14.55 | 0.00 | - | 4 | 1,163 | 46.04% |
| DDOG250117P00120000 | 2024-05-03 12:20PM EDT | 2025-01-17 | 15.50 | 13.65 | 15.50 | 0.00 | - | 1 | 1,843 | 45.82% |
| DDOG250321P00120000 | 2024-04-24 2:27PM EDT | 2025-03-21 | 16.55 | 14.05 | 17.50 | 0.00 | - | 4 | 21 | 45.53% |
| DDOG250417P00120000 | 2024-04-12 1:55PM EDT | 2025-04-17 | 16.83 | 16.15 | 17.80 | 0.00 | - | 1 | 1 | 44.36% |
| DDOG260116P00120000 | 2024-04-26 3:12PM EDT | 2026-01-16 | 21.54 | 21.30 | 23.90 | 0.00 | - | 2 | 81 | 43.02% |
© 2024 Yahoo. All rights reserved.