Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510C00130000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 5.50 | 4.95 | 6.90 | +0.93 | +20.35% | 1,897 | 847 | 122.46% |
| DDOG240517C00130000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 5.65 | 4.00 | 6.10 | +0.70 | +14.14% | 1,122 | 3,630 | 69.46% |
| DDOG240524C00130000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 6.30 | 5.05 | 7.10 | +0.95 | +17.76% | 6 | 33 | 64.12% |
| DDOG240531C00130000 | 2024-05-06 3:49PM EDT | 2024-05-31 | 6.10 | 6.05 | 7.00 | +0.85 | +16.19% | 11 | 40 | 58.15% |
| DDOG240607C00130000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 7.00 | 5.40 | 8.70 | +0.58 | +9.03% | 2 | 1 | 55.08% |
| DDOG240614C00130000 | 2024-05-06 10:02AM EDT | 2024-06-14 | 7.25 | 5.50 | 8.30 | -0.80 | -9.94% | 2 | 1 | 57.48% |
| DDOG240621C00130000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 7.69 | 7.45 | 7.80 | +0.77 | +11.13% | 1,559 | 1,478 | 50.28% |
| DDOG240719C00130000 | 2024-05-06 3:32PM EDT | 2024-07-19 | 8.85 | 9.00 | 9.40 | +0.50 | +5.99% | 120 | 887 | 46.77% |
| DDOG240920C00130000 | 2024-05-06 3:54PM EDT | 2024-09-20 | 13.95 | 14.00 | 14.25 | +0.90 | +6.90% | 37 | 586 | 50.07% |
| DDOG241018C00130000 | 2024-05-02 1:56PM EDT | 2024-10-18 | 15.33 | 14.70 | 16.45 | 0.00 | - | 5 | 32 | 52.11% |
| DDOG241220C00130000 | 2024-05-03 1:18PM EDT | 2024-12-20 | 18.25 | 18.10 | 20.45 | 0.00 | - | 1 | 212 | 51.47% |
| DDOG250117C00130000 | 2024-05-06 1:44PM EDT | 2025-01-17 | 19.43 | 18.55 | 21.80 | -0.17 | -0.87% | 18 | 2,702 | 50.73% |
| DDOG250321C00130000 | 2024-05-02 3:14PM EDT | 2025-03-21 | 23.44 | 21.40 | 24.85 | 0.00 | - | 1 | 4 | 51.77% |
| DDOG250417C00130000 | 2024-04-26 10:28AM EDT | 2025-04-17 | 26.20 | 22.00 | 25.95 | 0.00 | - | 1 | 19 | 51.47% |
| DDOG250516C00130000 | 2024-04-23 10:27AM EDT | 2025-05-16 | 26.95 | 24.60 | 28.30 | 0.00 | - | 1 | 3 | 54.38% |
| DDOG260116C00130000 | 2024-05-06 3:30PM EDT | 2026-01-16 | 33.06 | 32.30 | 35.25 | -1.91 | -5.46% | 36 | 118 | 53.83% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510P00130000 | 2024-05-06 3:41PM EDT | 2024-05-10 | 8.90 | 6.30 | 9.45 | -1.35 | -13.17% | 226 | 298 | 104.15% |
| DDOG240517P00130000 | 2024-05-06 3:40PM EDT | 2024-05-17 | 9.35 | 7.65 | 9.00 | -0.75 | -7.43% | 17 | 375 | 72.17% |
| DDOG240524P00130000 | 2024-05-06 3:35PM EDT | 2024-05-24 | 9.61 | 8.05 | 9.50 | +1.36 | +16.48% | 42 | 30 | 61.27% |
| DDOG240531P00130000 | 2024-04-26 9:32AM EDT | 2024-05-31 | 8.95 | 7.70 | 9.80 | 0.00 | - | 1 | 4 | 52.19% |
| DDOG240607P00130000 | 2024-05-03 9:30AM EDT | 2024-06-07 | 9.63 | 7.85 | 10.15 | 0.00 | - | 1 | 4 | 55.54% |
| DDOG240621P00130000 | 2024-05-06 2:57PM EDT | 2024-06-21 | 10.57 | 9.80 | 10.25 | -1.43 | -11.92% | 558 | 3,368 | 47.10% |
| DDOG240719P00130000 | 2024-05-06 3:37PM EDT | 2024-07-19 | 11.55 | 10.50 | 11.45 | -1.65 | -12.50% | 82 | 453 | 42.52% |
| DDOG240920P00130000 | 2024-05-06 1:43PM EDT | 2024-09-20 | 15.55 | 14.45 | 15.40 | +0.32 | +2.10% | 14 | 299 | 44.03% |
| DDOG241018P00130000 | 2024-05-02 3:37PM EDT | 2024-10-18 | 16.65 | 14.90 | 16.60 | 0.00 | - | 3 | 257 | 43.67% |
| DDOG241220P00130000 | 2024-05-06 2:47PM EDT | 2024-12-20 | 19.15 | 17.15 | 20.10 | -0.85 | -4.25% | 81 | 77 | 45.94% |
| DDOG250117P00130000 | 2024-05-06 1:22PM EDT | 2025-01-17 | 19.85 | 18.30 | 20.25 | +0.65 | +3.39% | 3 | 1,728 | 43.73% |
| DDOG250321P00130000 | 2024-04-29 1:09PM EDT | 2025-03-21 | 20.90 | 20.45 | 22.25 | 0.00 | - | - | 1 | 43.45% |
| DDOG250417P00130000 | 2024-04-22 9:42AM EDT | 2025-04-17 | 24.45 | 19.80 | 22.90 | 0.00 | - | 12 | 12 | 43.05% |
| DDOG260116P00130000 | 2024-04-12 10:02AM EDT | 2026-01-16 | 26.80 | 26.45 | 28.95 | 0.00 | - | 1 | 24 | 41.52% |
© 2024 Yahoo. All rights reserved.