Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240517C00095000 | 2024-04-26 9:38AM EDT | 2024-05-17 | 35.25 | 28.05 | 30.90 | 0.00 | - | 1 | 44 | 124.12% |
| DDOG240621C00095000 | 2024-05-02 1:37PM EDT | 2024-06-21 | 32.72 | 29.55 | 31.25 | 0.00 | - | 20 | 177 | 55.40% |
| DDOG240719C00095000 | 2024-03-18 2:11PM EDT | 2024-07-19 | 30.35 | 30.70 | 31.90 | 0.00 | - | 1 | 4 | 53.64% |
| DDOG240920C00095000 | 2024-03-11 1:54PM EDT | 2024-09-20 | 34.00 | 35.95 | 37.30 | 0.00 | - | 3 | 10 | 68.34% |
| DDOG241220C00095000 | 2024-04-26 9:49AM EDT | 2024-12-20 | 44.50 | 36.30 | 37.95 | 0.00 | - | 1 | 29 | 54.86% |
| DDOG250117C00095000 | 2024-04-11 11:27AM EDT | 2025-01-17 | 44.10 | 38.00 | 39.00 | 0.00 | - | 3 | 162 | 56.42% |
| DDOG260116C00095000 | 2024-03-27 12:52PM EDT | 2026-01-16 | 49.45 | 54.80 | 58.45 | 0.00 | - | 9 | 22 | 73.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510P00095000 | 2024-05-06 9:56AM EDT | 2024-05-10 | 0.21 | 0.18 | 0.24 | +0.06 | +37.50% | 276 | 679 | 126.17% |
| DDOG240517P00095000 | 2024-05-06 9:32AM EDT | 2024-05-17 | 0.29 | 0.14 | 0.49 | +0.09 | +45.00% | 29 | 384 | 87.79% |
| DDOG240524P00095000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 0.38 | 0.26 | 0.58 | 0.00 | - | 1 | 5,015 | 73.93% |
| DDOG240531P00095000 | 2024-04-30 12:40PM EDT | 2024-05-31 | 0.68 | 0.46 | 0.73 | 0.00 | - | 1 | 5 | 68.21% |
| DDOG240607P00095000 | 2024-04-30 10:16AM EDT | 2024-06-07 | 0.55 | 0.47 | 0.82 | 0.00 | - | - | 1 | 61.67% |
| DDOG240614P00095000 | 2024-05-03 3:55PM EDT | 2024-06-14 | 0.75 | 0.37 | 1.22 | 0.00 | - | 1 | 1 | 58.91% |
| DDOG240621P00095000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 0.78 | 0.77 | 0.86 | 0.00 | - | 11 | 615 | 54.69% |
| DDOG240719P00095000 | 2024-04-26 12:32PM EDT | 2024-07-19 | 1.20 | 1.01 | 1.37 | 0.00 | - | 3 | 179 | 49.77% |
| DDOG240920P00095000 | 2024-04-25 2:52PM EDT | 2024-09-20 | 3.55 | 3.25 | 3.40 | -0.11 | -3.01% | 2 | 1,009 | 49.70% |
| DDOG241018P00095000 | 2024-05-02 3:17PM EDT | 2024-10-18 | 3.70 | 3.80 | 4.25 | 0.00 | - | 1 | 76 | 49.52% |
| DDOG241220P00095000 | 2024-04-24 10:05AM EDT | 2024-12-20 | 5.40 | 5.80 | 6.15 | 0.00 | - | 4 | 33 | 49.60% |
| DDOG250117P00095000 | 2024-05-03 2:25PM EDT | 2025-01-17 | 6.42 | 6.30 | 6.95 | 0.00 | - | 3 | 3,419 | 49.63% |
| DDOG250321P00095000 | 2024-04-30 3:58PM EDT | 2025-03-21 | 7.75 | 7.50 | 8.50 | 0.00 | - | 107 | 162 | 49.21% |
| DDOG250417P00095000 | 2024-04-23 10:17AM EDT | 2025-04-17 | 7.85 | 8.45 | 9.55 | 0.00 | - | 6 | 66 | 50.26% |
| DDOG250516P00095000 | 2024-05-03 11:05AM EDT | 2025-05-16 | 9.25 | 8.30 | 11.35 | 0.00 | - | 1 | 14 | 53.14% |
| DDOG260116P00095000 | 2024-04-08 11:44AM EDT | 2026-01-16 | 12.70 | 10.90 | 14.15 | 0.00 | - | 1 | 17 | 47.11% |
© 2024 Yahoo. All rights reserved.