Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Strike:150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510C00150000 | 2024-05-06 10:34AM EDT | 2024-05-10 | 0.73 | 0.69 | 0.73 | +0.05 | +7.35% | 149 | 1,526 | 114.11% |
| DDOG240517C00150000 | 2024-05-06 10:34AM EDT | 2024-05-17 | 0.93 | 0.90 | 0.95 | +0.08 | +9.41% | 66 | 1,546 | 78.91% |
| DDOG240524C00150000 | 2024-04-29 1:02PM EDT | 2024-05-24 | 1.30 | 1.06 | 1.18 | -0.80 | -38.10% | 4 | 27 | 66.11% |
| DDOG240531C00150000 | 2024-04-29 2:32PM EDT | 2024-05-31 | 1.32 | 1.29 | 1.61 | -0.93 | -41.33% | 1 | 444 | 61.04% |
| DDOG240621C00150000 | 2024-05-06 10:31AM EDT | 2024-06-21 | 1.90 | 1.88 | 1.97 | +0.11 | +6.15% | 62 | 1,809 | 50.11% |
| DDOG240719C00150000 | 2024-05-06 10:11AM EDT | 2024-07-19 | 2.89 | 2.71 | 2.97 | +0.09 | +3.21% | 2 | 752 | 46.02% |
| DDOG240920C00150000 | 2024-05-03 3:24PM EDT | 2024-09-20 | 6.55 | 6.65 | 6.85 | 0.00 | - | 3 | 910 | 49.12% |
| DDOG241018C00150000 | 2024-05-06 9:51AM EDT | 2024-10-18 | 7.60 | 7.70 | 7.90 | +0.10 | +1.33% | 2 | 399 | 48.21% |
| DDOG241220C00150000 | 2024-04-26 3:54PM EDT | 2024-12-20 | 14.55 | 11.25 | 11.60 | 0.00 | - | 15 | 868 | 50.47% |
| DDOG250117C00150000 | 2024-05-06 10:28AM EDT | 2025-01-17 | 11.75 | 11.80 | 13.10 | -1.38 | -10.51% | 1 | 856 | 50.17% |
| DDOG250321C00150000 | 2024-04-29 3:54PM EDT | 2025-03-21 | 17.47 | 14.70 | 15.50 | 0.00 | - | 220 | 164 | 50.74% |
| DDOG250516C00150000 | 2024-04-19 2:59PM EDT | 2025-05-16 | 15.67 | 17.35 | 18.25 | 0.00 | - | 21 | 21 | 52.18% |
| DDOG260116C00150000 | 2024-05-01 10:58AM EDT | 2026-01-16 | 25.50 | 24.80 | 26.60 | 0.00 | - | 5 | 245 | 52.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510P00150000 | 2024-04-29 2:23PM EDT | 2024-05-10 | 22.10 | 23.95 | 26.45 | 0.00 | - | - | 1 | 73.44% |
| DDOG240517P00150000 | 2024-05-01 10:34AM EDT | 2024-05-17 | 27.00 | 25.80 | 26.25 | 0.00 | - | 8 | 39 | 78.22% |
| DDOG240621P00150000 | 2024-04-17 3:57PM EDT | 2024-06-21 | 28.10 | 26.30 | 27.10 | 0.00 | - | 1 | 89 | 50.12% |
| DDOG240719P00150000 | 2024-02-12 1:44PM EDT | 2024-07-19 | 24.55 | 28.80 | 30.60 | 0.00 | - | 32 | 43 | 55.02% |
| DDOG240920P00150000 | 2024-04-01 2:31PM EDT | 2024-09-20 | 31.00 | 25.60 | 27.35 | 0.00 | - | 30 | 33 | 30.51% |
| DDOG241220P00150000 | 2024-04-08 3:32PM EDT | 2024-12-20 | 31.89 | 32.25 | 33.35 | 0.00 | - | 1 | 11 | 41.94% |
| DDOG250117P00150000 | 2024-04-24 3:58PM EDT | 2025-01-17 | 31.70 | 32.45 | 33.90 | 0.00 | - | 100 | 634 | 41.00% |
| DDOG260116P00150000 | 2024-03-06 12:29PM EDT | 2026-01-16 | 41.65 | 39.30 | 42.00 | 0.00 | - | 29 | 65 | 39.20% |
© 2024 Yahoo. All rights reserved.