Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510C00125000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 7.45 | 7.30 | 8.20 | +0.80 | +12.03% | 1,398 | 512 | 114.31% |
| DDOG240517C00125000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 8.05 | 7.90 | 8.15 | +0.95 | +13.38% | 963 | 3,260 | 76.83% |
| DDOG240524C00125000 | 2024-05-06 2:42PM EDT | 2024-05-24 | 8.04 | 6.90 | 9.10 | +0.51 | +6.77% | 15 | 40 | 60.84% |
| DDOG240531C00125000 | 2024-05-06 10:53AM EDT | 2024-05-31 | 8.20 | 7.75 | 10.30 | +0.35 | +4.46% | 180 | 105 | 59.70% |
| DDOG240607C00125000 | 2024-05-06 2:44PM EDT | 2024-06-07 | 8.80 | 9.00 | 10.75 | +0.30 | +3.53% | 53 | 6 | 58.67% |
| DDOG240621C00125000 | 2024-05-06 3:48PM EDT | 2024-06-21 | 9.80 | 9.90 | 10.30 | +0.60 | +6.52% | 701 | 1,951 | 50.42% |
| DDOG240719C00125000 | 2024-05-06 3:56PM EDT | 2024-07-19 | 11.63 | 10.70 | 11.90 | +1.18 | +11.29% | 359 | 1,049 | 47.88% |
| DDOG240920C00125000 | 2024-05-06 3:53PM EDT | 2024-09-20 | 16.04 | 16.35 | 16.90 | +0.19 | +1.20% | 17 | 503 | 50.75% |
| DDOG241018C00125000 | 2024-05-02 1:56PM EDT | 2024-10-18 | 17.69 | 16.95 | 19.50 | 0.00 | - | 5 | 102 | 51.06% |
| DDOG241220C00125000 | 2024-05-06 3:49PM EDT | 2024-12-20 | 21.10 | 20.55 | 23.45 | +0.94 | +4.66% | 14 | 218 | 53.13% |
| DDOG250117C00125000 | 2024-05-06 3:42PM EDT | 2025-01-17 | 21.80 | 22.35 | 23.75 | +0.20 | +0.93% | 2 | 2,771 | 52.70% |
| DDOG250321C00125000 | 2024-05-06 3:59PM EDT | 2025-03-21 | 25.13 | 23.85 | 27.05 | -0.87 | -3.35% | 22 | 19 | 52.47% |
| DDOG250417C00125000 | 2024-05-03 11:32AM EDT | 2025-04-17 | 25.84 | 25.75 | 29.00 | 0.00 | - | 8 | 1 | 54.45% |
| DDOG260116C00125000 | 2024-05-06 9:30AM EDT | 2026-01-16 | 35.28 | 34.80 | 37.80 | -0.49 | -1.37% | 11 | 158 | 55.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510P00125000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 5.56 | 5.40 | 5.80 | -1.79 | -24.35% | 875 | 430 | 111.23% |
| DDOG240517P00125000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 5.94 | 5.80 | 6.10 | -1.80 | -23.26% | 132 | 2,093 | 75.66% |
| DDOG240524P00125000 | 2024-05-06 2:19PM EDT | 2024-05-24 | 7.37 | 5.90 | 6.75 | +0.17 | +2.36% | 20 | 40 | 63.43% |
| DDOG240531P00125000 | 2024-05-06 3:45PM EDT | 2024-05-31 | 7.30 | 5.00 | 6.95 | -1.18 | -13.92% | 20 | 41 | 51.60% |
| DDOG240607P00125000 | 2024-05-06 1:10PM EDT | 2024-06-07 | 7.90 | 5.15 | 7.55 | -0.68 | -7.93% | 43 | 2 | 56.31% |
| DDOG240621P00125000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 7.52 | 7.15 | 7.85 | -1.63 | -17.81% | 1,037 | 1,306 | 48.87% |
| DDOG240719P00125000 | 2024-05-06 3:58PM EDT | 2024-07-19 | 8.45 | 7.70 | 8.65 | -1.78 | -17.40% | 327 | 533 | 42.22% |
| DDOG240920P00125000 | 2024-05-06 3:44PM EDT | 2024-09-20 | 12.80 | 12.15 | 12.40 | -1.10 | -7.91% | 4 | 342 | 43.37% |
| DDOG241018P00125000 | 2024-05-06 3:48PM EDT | 2024-10-18 | 13.45 | 12.35 | 14.05 | -0.25 | -1.82% | 5 | 331 | 44.47% |
| DDOG241220P00125000 | 2024-05-06 2:47PM EDT | 2024-12-20 | 16.40 | 15.00 | 17.90 | +0.80 | +5.13% | 51 | 2,115 | 47.69% |
| DDOG250117P00125000 | 2024-05-02 12:11PM EDT | 2025-01-17 | 16.85 | 16.20 | 17.60 | 0.00 | - | 1 | 408 | 44.29% |
| DDOG250321P00125000 | 2024-04-11 11:19AM EDT | 2025-03-21 | 18.30 | 17.75 | 19.90 | 0.00 | - | 2 | 7 | 44.68% |
| DDOG250516P00125000 | 2024-04-11 3:59PM EDT | 2025-05-16 | 19.00 | 19.40 | 21.30 | 0.00 | - | - | 1 | 44.04% |
| DDOG250620P00125000 | 2024-05-03 3:04PM EDT | 2025-06-20 | 22.40 | 19.80 | 22.20 | 0.00 | - | 70 | 70 | 43.85% |
| DDOG260116P00125000 | 2024-05-01 3:50PM EDT | 2026-01-16 | 25.50 | 22.55 | 26.45 | 0.00 | - | 1 | 118 | 42.38% |
© 2024 Yahoo. All rights reserved.