Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Strike:135.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510C00135000 | 2024-05-06 3:35PM EDT | 2024-05-10 | 3.20 | 3.10 | 3.25 | +0.20 | +6.67% | 1,706 | 856 | 108.25% |
| DDOG240517C00135000 | 2024-05-06 3:39PM EDT | 2024-05-17 | 3.63 | 3.55 | 3.70 | +0.23 | +6.59% | 131 | 1,665 | 75.29% |
| DDOG240524C00135000 | 2024-05-06 3:07PM EDT | 2024-05-24 | 4.22 | 4.05 | 4.20 | +0.42 | +11.05% | 56 | 83 | 64.53% |
| DDOG240531C00135000 | 2024-05-06 1:24PM EDT | 2024-05-31 | 4.21 | 4.30 | 4.45 | +0.06 | +1.45% | 3 | 15 | 57.14% |
| DDOG240607C00135000 | 2024-05-06 11:28AM EDT | 2024-06-07 | 4.65 | 4.70 | 5.00 | -1.14 | -19.69% | 12 | 214 | 54.04% |
| DDOG240614C00135000 | 2024-05-03 1:54PM EDT | 2024-06-14 | 4.75 | 5.05 | 5.95 | 0.00 | - | 1 | 1 | 53.16% |
| DDOG240621C00135000 | 2024-05-06 3:07PM EDT | 2024-06-21 | 5.62 | 5.40 | 5.55 | +0.62 | +12.40% | 82 | 932 | 49.33% |
| DDOG240719C00135000 | 2024-05-06 3:35PM EDT | 2024-07-19 | 6.90 | 6.80 | 6.95 | +0.40 | +6.15% | 112 | 803 | 45.36% |
| DDOG240920C00135000 | 2024-05-06 1:52PM EDT | 2024-09-20 | 11.00 | 11.55 | 11.65 | -0.45 | -3.93% | 20 | 550 | 48.76% |
| DDOG241018C00135000 | 2024-05-06 2:57PM EDT | 2024-10-18 | 13.10 | 12.40 | 13.00 | +0.55 | +4.38% | 10 | 141 | 48.43% |
| DDOG241220C00135000 | 2024-05-06 9:30AM EDT | 2024-12-20 | 15.85 | 16.50 | 16.85 | -0.96 | -5.71% | 2 | 225 | 50.43% |
| DDOG250117C00135000 | 2024-05-06 9:32AM EDT | 2025-01-17 | 16.10 | 17.50 | 17.80 | -0.90 | -5.29% | 1 | 2,580 | 50.26% |
| DDOG250321C00135000 | 2024-05-02 3:14PM EDT | 2025-03-21 | 21.44 | 20.40 | 21.15 | 0.00 | - | 1 | 9 | 51.36% |
| DDOG250516C00135000 | 2024-04-24 11:08AM EDT | 2025-05-16 | 24.24 | 23.15 | 24.10 | 0.00 | - | 1 | 11 | 53.00% |
| DDOG260116C00135000 | 2024-05-06 11:57AM EDT | 2026-01-16 | 30.97 | 29.60 | 32.95 | -3.03 | -8.91% | 2 | 276 | 53.10% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510P00135000 | 2024-05-06 1:12PM EDT | 2024-05-10 | 12.95 | 11.40 | 12.15 | +2.44 | +23.22% | 4 | 9 | 108.45% |
| DDOG240517P00135000 | 2024-05-06 12:54PM EDT | 2024-05-17 | 13.10 | 12.45 | 12.65 | +0.75 | +6.07% | 1 | 406 | 79.25% |
| DDOG240524P00135000 | 2024-04-30 10:20AM EDT | 2024-05-24 | 11.15 | 12.65 | 12.95 | 0.00 | - | - | 5 | 65.32% |
| DDOG240531P00135000 | 2024-05-01 10:11AM EDT | 2024-05-31 | 15.40 | 12.90 | 13.20 | 0.00 | - | - | 1 | 57.81% |
| DDOG240621P00135000 | 2024-05-06 3:31PM EDT | 2024-06-21 | 13.94 | 13.65 | 13.85 | -0.81 | -5.49% | 49 | 299 | 47.67% |
| DDOG240719P00135000 | 2024-05-01 3:20PM EDT | 2024-07-19 | 13.60 | 14.55 | 14.70 | 0.00 | - | 4 | 229 | 41.60% |
| DDOG240920P00135000 | 2024-05-06 10:36AM EDT | 2024-09-20 | 18.85 | 18.05 | 18.25 | -0.15 | -0.79% | 14 | 475 | 42.32% |
| DDOG241018P00135000 | 2024-05-02 3:36PM EDT | 2024-10-18 | 19.50 | 18.50 | 19.30 | 0.00 | - | 45 | 242 | 41.69% |
| DDOG241220P00135000 | 2024-05-06 2:47PM EDT | 2024-12-20 | 21.80 | 21.30 | 22.15 | +1.42 | +6.97% | 23 | 488 | 42.65% |
| DDOG250117P00135000 | 2024-04-30 11:14AM EDT | 2025-01-17 | 21.60 | 21.90 | 22.30 | 0.00 | - | 1 | 853 | 40.62% |
| DDOG250321P00135000 | 2024-05-03 12:26PM EDT | 2025-03-21 | 25.45 | 23.90 | 25.10 | 0.00 | - | 7 | 5 | 42.33% |
| DDOG250417P00135000 | 2024-05-03 1:23PM EDT | 2025-04-17 | 26.15 | 24.40 | 26.75 | 0.00 | - | 3 | 2 | 44.01% |
| DDOG250516P00135000 | 2024-04-24 11:08AM EDT | 2025-05-16 | 25.92 | 25.50 | 26.80 | 0.00 | - | - | 1 | 42.38% |
| DDOG260116P00135000 | 2024-04-17 1:05PM EDT | 2026-01-16 | 31.50 | 30.00 | 33.00 | 0.00 | - | 69 | 268 | 42.47% |
© 2024 Yahoo. All rights reserved.