UK markets open in 6 hours 2 minutes
NIKKEI 225
38,754.76 +518.69 (+1.36%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.97 +0.49 (+0.62%) GOLD FUTURES
2,335.70 +4.50 (+0.19%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,598.76 -472.07 (-0.92%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510C00160000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.11 | 0.07 | 0.20 | -0.14 | -56.00% | 158 | 210 | 109.77% |
| DDOG240517C00160000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 0.25 | 0.15 | 0.35 | -0.10 | -28.57% | 163 | 297 | 73.44% |
| DDOG240524C00160000 | 2024-05-01 10:32AM EDT | 2024-05-24 | 0.50 | 0.00 | 0.71 | 0.00 | - | 1 | 7 | 61.28% |
| DDOG240531C00160000 | 2024-05-06 3:29PM EDT | 2024-05-31 | 0.64 | 0.06 | 0.91 | -0.43 | -40.19% | 3 | 13 | 55.37% |
| DDOG240607C00160000 | 2024-05-01 10:32AM EDT | 2024-06-07 | 0.72 | 0.10 | 1.11 | 0.00 | - | - | 1 | 51.37% |
| DDOG240621C00160000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 0.82 | 0.65 | 1.00 | -0.01 | -1.20% | 466 | 702 | 48.29% |
| DDOG240719C00160000 | 2024-05-06 3:53PM EDT | 2024-07-19 | 1.47 | 1.10 | 2.39 | -0.14 | -8.70% | 10 | 858 | 49.07% |
| DDOG240920C00160000 | 2024-05-03 3:35PM EDT | 2024-09-20 | 4.50 | 4.00 | 5.55 | 0.00 | - | 1 | 399 | 49.65% |
| DDOG241018C00160000 | 2024-05-06 1:40PM EDT | 2024-10-18 | 5.41 | 4.80 | 6.80 | -0.39 | -6.72% | 33 | 277 | 49.55% |
| DDOG241220C00160000 | 2024-04-29 12:22PM EDT | 2024-12-20 | 10.40 | 8.85 | 10.20 | 0.00 | - | 1 | 346 | 51.52% |
| DDOG250117C00160000 | 2024-05-06 2:04PM EDT | 2025-01-17 | 9.40 | 9.15 | 10.65 | +0.20 | +2.17% | 3 | 1,881 | 49.75% |
| DDOG250321C00160000 | 2024-04-23 1:11PM EDT | 2025-03-21 | 13.45 | 10.80 | 14.80 | 0.00 | - | - | 1 | 53.67% |
| DDOG250417C00160000 | 2024-04-12 10:12AM EDT | 2025-04-17 | 16.35 | 11.65 | 15.90 | 0.00 | - | 33 | 20 | 53.81% |
| DDOG250516C00160000 | 2024-04-23 12:11PM EDT | 2025-05-16 | 15.65 | 13.10 | 17.95 | 0.00 | - | 1 | 21 | 50.94% |
| DDOG250620C00160000 | 2024-05-03 12:26PM EDT | 2025-06-20 | 15.65 | 15.25 | 17.70 | 0.00 | - | 2 | 2 | 50.52% |
| DDOG260116C00160000 | 2024-04-29 2:45PM EDT | 2026-01-16 | 24.95 | 21.85 | 24.75 | 0.00 | - | 1 | 508 | 51.46% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510P00160000 | 2024-04-12 2:04PM EDT | 2024-05-10 | 32.30 | 31.50 | 35.15 | 0.00 | - | 7 | 3 | 125.59% |
| DDOG240517P00160000 | 2024-04-26 10:25AM EDT | 2024-05-17 | 32.00 | 31.45 | 35.30 | 0.00 | - | 10 | 3 | 77.98% |
| DDOG240621P00160000 | 2024-04-23 10:38AM EDT | 2024-06-21 | 33.60 | 31.90 | 35.75 | 0.00 | - | 1 | 3 | 65.03% |
| DDOG240719P00160000 | 2024-04-23 10:47AM EDT | 2024-07-19 | 34.55 | 32.25 | 34.70 | 0.00 | - | 1 | 17 | 43.87% |
| DDOG240920P00160000 | 2024-05-06 3:47PM EDT | 2024-09-20 | 36.55 | 33.95 | 37.15 | +2.75 | +8.14% | 1 | 11 | 43.92% |
| DDOG241220P00160000 | 2024-02-14 2:41PM EDT | 2024-12-20 | 33.80 | 42.90 | 44.90 | 0.00 | - | 2 | 2 | 53.32% |
| DDOG250117P00160000 | 2024-04-19 2:46PM EDT | 2025-01-17 | 43.80 | 36.85 | 40.15 | 0.00 | - | 26 | 70 | 40.67% |
| DDOG250321P00160000 | 2024-04-25 9:46AM EDT | 2025-03-21 | 43.00 | 38.20 | 41.50 | 0.00 | - | - | 5 | 39.62% |
© 2024 Yahoo. All rights reserved.