Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Strike:145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510C00145000 | 2024-05-06 11:11AM EDT | 2024-05-10 | 1.23 | 1.13 | 1.27 | +0.12 | +10.81% | 97 | 416 | 114.89% |
| DDOG240517C00145000 | 2024-05-06 11:01AM EDT | 2024-05-17 | 1.41 | 1.44 | 1.61 | +0.03 | +2.17% | 28 | 1,137 | 80.13% |
| DDOG240524C00145000 | 2024-05-03 10:28AM EDT | 2024-05-24 | 1.88 | 1.55 | 1.99 | 0.00 | - | 1 | 26 | 66.99% |
| DDOG240531C00145000 | 2024-05-01 1:31PM EDT | 2024-05-31 | 2.30 | 1.88 | 2.00 | 0.00 | - | 8 | 31 | 59.18% |
| DDOG240607C00145000 | 2024-05-03 10:24AM EDT | 2024-06-07 | 2.48 | 2.01 | 2.59 | 0.00 | - | 2 | 3 | 55.95% |
| DDOG240621C00145000 | 2024-05-06 10:49AM EDT | 2024-06-21 | 2.75 | 2.71 | 3.00 | +0.15 | +5.77% | 19 | 4,462 | 51.05% |
| DDOG240719C00145000 | 2024-05-06 10:57AM EDT | 2024-07-19 | 3.88 | 3.80 | 3.95 | +0.13 | +3.47% | 402 | 294 | 46.46% |
| DDOG240920C00145000 | 2024-05-06 11:09AM EDT | 2024-09-20 | 7.80 | 7.80 | 8.05 | -0.26 | -3.23% | 5 | 660 | 49.19% |
| DDOG241018C00145000 | 2024-05-02 3:32PM EDT | 2024-10-18 | 9.85 | 8.95 | 9.65 | 0.00 | - | 3 | 142 | 49.85% |
| DDOG241220C00145000 | 2024-05-01 11:45AM EDT | 2024-12-20 | 12.95 | 12.50 | 12.90 | 0.00 | - | 1 | 335 | 50.38% |
| DDOG250117C00145000 | 2024-04-30 3:59PM EDT | 2025-01-17 | 14.55 | 13.55 | 14.15 | 0.00 | - | 3 | 900 | 50.35% |
| DDOG250321C00145000 | 2024-05-03 12:23PM EDT | 2025-03-21 | 16.45 | 16.35 | 16.95 | 0.00 | - | 4 | 14 | 51.16% |
| DDOG250417C00145000 | 2024-04-11 2:21PM EDT | 2025-04-17 | 20.80 | 17.10 | 18.00 | 0.00 | - | - | 2 | 50.99% |
| DDOG250516C00145000 | 2024-04-23 11:59AM EDT | 2025-05-16 | 20.20 | 19.20 | 20.30 | 0.00 | - | 1 | 1 | 53.34% |
| DDOG260116C00145000 | 2024-04-23 10:21AM EDT | 2026-01-16 | 28.70 | 26.55 | 27.55 | 0.00 | - | 5 | 437 | 52.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510P00145000 | 2024-05-02 9:37AM EDT | 2024-05-10 | 20.19 | 20.45 | 21.75 | 0.00 | - | - | 6 | 105.13% |
| DDOG240517P00145000 | 2024-04-17 10:58AM EDT | 2024-05-17 | 21.50 | 21.00 | 22.55 | 0.00 | - | 5 | 151 | 80.81% |
| DDOG240524P00145000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 16.91 | 21.30 | 21.95 | 0.00 | - | - | 1 | 62.13% |
| DDOG240621P00145000 | 2024-05-06 10:06AM EDT | 2024-06-21 | 22.60 | 22.05 | 22.90 | +2.20 | +10.78% | 2 | 175 | 49.85% |
| DDOG240719P00145000 | 2024-02-28 4:30PM EDT | 2024-07-19 | 21.20 | 23.60 | 25.00 | 0.00 | - | 1 | 157 | 50.85% |
| DDOG240920P00145000 | 2024-04-12 1:33PM EDT | 2024-09-20 | 24.05 | 25.45 | 26.45 | 0.00 | - | 6 | 14 | 42.83% |
| DDOG241018P00145000 | 2024-04-11 1:29PM EDT | 2024-10-18 | 23.98 | 26.20 | 27.00 | 0.00 | - | - | 1 | 40.85% |
| DDOG241220P00145000 | 2024-02-15 4:45PM EDT | 2024-12-20 | 27.00 | 32.25 | 33.00 | 0.00 | - | 32 | 22 | 50.64% |
| DDOG250117P00145000 | 2024-05-01 12:22PM EDT | 2025-01-17 | 29.45 | 28.60 | 30.60 | 0.00 | - | 4 | 274 | 41.93% |
| DDOG250321P00145000 | 2024-04-29 11:45AM EDT | 2025-03-21 | 28.95 | 31.00 | 31.75 | 0.00 | - | - | 7 | 40.11% |
| DDOG250417P00145000 | 2024-05-02 3:57PM EDT | 2025-04-17 | 31.90 | 31.55 | 32.15 | 0.00 | - | 192 | 109 | 39.36% |
| DDOG250516P00145000 | 2024-05-03 10:29AM EDT | 2025-05-16 | 32.30 | 32.50 | 33.35 | 0.00 | - | 1 | 1 | 40.23% |
| DDOG260116P00145000 | 2024-03-19 1:26PM EDT | 2026-01-16 | 39.05 | 35.95 | 38.10 | 0.00 | - | 10 | 40 | 38.67% |
© 2024 Yahoo. All rights reserved.