Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510C00155000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.21 | 0.16 | 0.30 | -0.16 | -43.24% | 530 | 379 | 95.31% |
| DDOG240517C00155000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.46 | 0.11 | 0.65 | -0.06 | -11.54% | 57 | 1,608 | 67.82% |
| DDOG240524C00155000 | 2024-05-06 3:30PM EDT | 2024-05-24 | 0.63 | 0.12 | 1.09 | -0.08 | -11.27% | 4 | 33 | 59.67% |
| DDOG240531C00155000 | 2024-05-06 3:46PM EDT | 2024-05-31 | 0.83 | 0.45 | 1.26 | -0.23 | -21.70% | 4 | 3 | 55.52% |
| DDOG240621C00155000 | 2024-05-06 3:55PM EDT | 2024-06-21 | 1.40 | 1.00 | 1.70 | +0.13 | +10.24% | 69 | 1,039 | 50.15% |
| DDOG240719C00155000 | 2024-05-06 3:45PM EDT | 2024-07-19 | 2.10 | 1.72 | 2.72 | +0.07 | +3.45% | 8 | 256 | 46.52% |
| DDOG240920C00155000 | 2024-05-03 12:01PM EDT | 2024-09-20 | 5.55 | 5.10 | 6.70 | 0.00 | - | 10 | 422 | 50.10% |
| DDOG241018C00155000 | 2024-05-02 9:32AM EDT | 2024-10-18 | 6.45 | 6.15 | 7.95 | -1.30 | -16.77% | 1 | 217 | 49.74% |
| DDOG241220C00155000 | 2024-05-06 2:47PM EDT | 2024-12-20 | 10.15 | 10.10 | 11.35 | +0.15 | +1.50% | 19 | 183 | 51.38% |
| DDOG250117C00155000 | 2024-05-06 3:09PM EDT | 2025-01-17 | 10.80 | 10.40 | 12.10 | -0.35 | -3.14% | 160 | 1,652 | 50.33% |
| DDOG250321C00155000 | 2024-05-02 1:46PM EDT | 2025-03-21 | 14.25 | 13.80 | 15.40 | 0.00 | - | 10 | 56 | 50.51% |
| DDOG250417C00155000 | 2024-05-03 3:09PM EDT | 2025-04-17 | 14.60 | 13.80 | 16.95 | 0.00 | - | 46 | 47 | 50.10% |
| DDOG250516C00155000 | 2024-04-24 10:22AM EDT | 2025-05-16 | 17.80 | 14.65 | 19.00 | 0.00 | - | - | 1 | 50.97% |
| DDOG250620C00155000 | 2024-05-03 11:13AM EDT | 2025-06-20 | 17.05 | 16.75 | 19.50 | 0.00 | - | 1 | 1 | 51.19% |
| DDOG260116C00155000 | 2024-04-12 10:39AM EDT | 2026-01-16 | 27.48 | 23.10 | 26.25 | 0.00 | - | 2 | 162 | 51.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510P00155000 | 2024-04-29 9:43AM EDT | 2024-05-10 | 26.00 | 26.50 | 30.35 | 0.00 | - | 1 | 0 | 105.96% |
| DDOG240517P00155000 | 2024-04-29 2:57PM EDT | 2024-05-17 | 26.95 | 26.65 | 30.50 | 0.00 | - | 1 | 26 | 73.34% |
| DDOG240621P00155000 | 2024-04-25 11:02AM EDT | 2024-06-21 | 32.50 | 28.05 | 30.00 | 0.00 | - | 6 | 6 | 52.60% |
| DDOG240719P00155000 | 2024-04-25 12:18PM EDT | 2024-07-19 | 32.30 | 27.50 | 30.40 | 0.00 | - | 3 | 15 | 44.32% |
| DDOG240920P00155000 | 2024-02-16 1:22PM EDT | 2024-09-20 | 30.64 | 36.60 | 38.20 | 0.00 | - | 21 | 21 | 59.51% |
| DDOG241018P00155000 | 2024-04-29 3:31PM EDT | 2024-10-18 | 31.30 | 31.20 | 33.80 | 0.00 | - | 2 | 4 | 42.58% |
| DDOG241220P00155000 | 2024-02-14 2:37PM EDT | 2024-12-20 | 30.70 | 39.80 | 40.40 | 0.00 | - | 32 | 53 | 53.27% |
| DDOG250117P00155000 | 2024-04-24 3:43PM EDT | 2025-01-17 | 35.40 | 33.45 | 36.45 | 0.00 | - | 11 | 325 | 41.21% |
| DDOG250321P00155000 | 2024-04-11 11:31AM EDT | 2025-03-21 | 35.60 | 34.50 | 38.10 | 0.00 | - | - | 7 | 40.66% |
| DDOG260116P00155000 | 2024-03-19 1:26PM EDT | 2026-01-16 | 45.80 | 42.45 | 43.95 | 0.00 | - | 10 | 11 | 38.32% |
© 2024 Yahoo. All rights reserved.