Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240531C00100000 | 2024-05-09 9:42AM EDT | 100.00 | 18.30 | 21.15 | 24.80 | 0.00 | - | 1 | 1 | 70.70% |
| DDOG240531C00105000 | 2024-05-15 9:56AM EDT | 105.00 | 13.20 | 16.00 | 19.25 | 0.00 | - | 2 | 5 | 91.26% |
| DDOG240531C00110000 | 2024-05-16 10:22AM EDT | 110.00 | 10.00 | 11.80 | 14.05 | 0.00 | - | 2 | 8 | 68.60% |
| DDOG240531C00111000 | 2024-05-20 12:07PM EDT | 111.00 | 10.15 | 11.15 | 12.85 | 0.00 | - | 10 | 19 | 61.13% |
| DDOG240531C00112000 | 2024-05-20 12:25PM EDT | 112.00 | 8.90 | 10.90 | 12.75 | 0.00 | - | 12 | 21 | 57.03% |
| DDOG240531C00113000 | 2024-05-21 10:08AM EDT | 113.00 | 10.50 | 9.90 | 10.45 | +1.50 | +16.67% | 3 | 42 | 46.14% |
| DDOG240531C00114000 | 2024-05-17 3:58PM EDT | 114.00 | 6.96 | 9.05 | 9.80 | 0.00 | - | 1 | 84 | 49.32% |
| DDOG240531C00115000 | 2024-05-21 11:00AM EDT | 115.00 | 8.36 | 7.55 | 8.60 | +1.33 | +18.92% | 17 | 118 | 42.14% |
| DDOG240531C00116000 | 2024-05-16 3:07PM EDT | 116.00 | 6.20 | 7.45 | 8.25 | 0.00 | - | 1 | 21 | 48.93% |
| DDOG240531C00117000 | 2024-05-21 10:33AM EDT | 117.00 | 6.85 | 6.10 | 6.90 | +0.95 | +16.10% | 2 | 90 | 39.65% |
| DDOG240531C00118000 | 2024-05-20 10:14AM EDT | 118.00 | 4.36 | 5.45 | 6.00 | 0.00 | - | 2 | 33 | 37.13% |
| DDOG240531C00119000 | 2024-05-20 1:59PM EDT | 119.00 | 3.75 | 5.10 | 5.30 | -0.75 | -16.67% | 7 | 78 | 37.06% |
| DDOG240531C00120000 | 2024-05-21 11:07AM EDT | 120.00 | 4.42 | 4.40 | 4.60 | +0.57 | +14.81% | 1 | 88 | 36.40% |
| DDOG240531C00121000 | 2024-05-20 3:57PM EDT | 121.00 | 2.97 | 3.80 | 3.95 | 0.00 | - | 61 | 79 | 35.79% |
| DDOG240531C00122000 | 2024-05-21 11:04AM EDT | 122.00 | 3.25 | 3.20 | 3.35 | +0.62 | +23.57% | 14 | 89 | 35.21% |
| DDOG240531C00123000 | 2024-05-21 11:00AM EDT | 123.00 | 2.66 | 2.69 | 2.81 | +0.51 | +23.72% | 128 | 93 | 34.72% |
| DDOG240531C00124000 | 2024-05-20 3:55PM EDT | 124.00 | 2.11 | 2.25 | 2.33 | +0.40 | +23.39% | 1 | 237 | 34.33% |
| DDOG240531C00125000 | 2024-05-21 11:02AM EDT | 125.00 | 1.80 | 1.82 | 1.90 | +0.39 | +27.66% | 72 | 1,697 | 33.86% |
| DDOG240531C00126000 | 2024-05-21 9:41AM EDT | 126.00 | 1.26 | 1.48 | 1.57 | +0.08 | +6.78% | 13 | 124 | 33.99% |
| DDOG240531C00127000 | 2024-05-21 10:21AM EDT | 127.00 | 1.11 | 1.19 | 1.28 | +0.17 | +18.09% | 4 | 72 | 34.03% |
| DDOG240531C00128000 | 2024-05-21 9:40AM EDT | 128.00 | 0.62 | 0.96 | 1.02 | -0.16 | -20.51% | 3 | 130 | 33.86% |
| DDOG240531C00129000 | 2024-05-21 10:48AM EDT | 129.00 | 0.68 | 0.76 | 0.82 | +0.08 | +13.33% | 80 | 44 | 33.99% |
| DDOG240531C00130000 | 2024-05-21 11:04AM EDT | 130.00 | 0.63 | 0.60 | 0.64 | +0.15 | +31.25% | 20 | 229 | 33.86% |
| DDOG240531C00131000 | 2024-05-21 10:48AM EDT | 131.00 | 0.46 | 0.46 | 0.50 | +0.10 | +27.78% | 81 | 22 | 33.89% |
| DDOG240531C00132000 | 2024-05-21 11:09AM EDT | 132.00 | 0.38 | 0.37 | 0.40 | +0.09 | +31.03% | 1 | 95 | 34.23% |
| DDOG240531C00133000 | 2024-05-21 10:23AM EDT | 133.00 | 0.30 | 0.27 | 0.31 | +0.16 | +114.29% | 1 | 14 | 34.33% |
| DDOG240531C00134000 | 2024-05-20 1:13PM EDT | 134.00 | 0.18 | 0.21 | 0.25 | 0.00 | - | 2 | 7 | 34.82% |
| DDOG240531C00135000 | 2024-05-20 12:44PM EDT | 135.00 | 0.13 | 0.16 | 0.19 | 0.00 | - | 11 | 56 | 34.86% |
| DDOG240531C00136000 | 2024-04-22 10:12AM EDT | 136.00 | 3.60 | 0.09 | 0.17 | 0.00 | - | - | 10 | 36.04% |
| DDOG240531C00137000 | 2024-05-17 1:52PM EDT | 137.00 | 0.11 | 0.07 | 0.15 | 0.00 | - | 5 | 7 | 37.21% |
| DDOG240531C00138000 | 2024-05-13 3:33PM EDT | 138.00 | 0.13 | 0.05 | 0.14 | 0.00 | - | 1 | 5 | 38.57% |
| DDOG240531C00140000 | 2024-05-20 2:26PM EDT | 140.00 | 0.07 | 0.02 | 0.11 | -0.03 | -30.00% | 4 | 151 | 40.63% |
| DDOG240531C00141000 | 2024-05-16 10:36AM EDT | 141.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 6 | 6 | 42.38% |
| DDOG240531C00145000 | 2024-05-20 9:30AM EDT | 145.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 3 | 31 | 45.90% |
| DDOG240531C00150000 | 2024-05-13 10:48AM EDT | 150.00 | 0.02 | 0.01 | 0.51 | 0.00 | - | 5 | 443 | 66.50% |
| DDOG240531C00155000 | 2024-05-16 10:36AM EDT | 155.00 | 0.07 | 0.01 | 0.51 | 0.00 | - | 3 | 5 | 75.00% |
| DDOG240531C00160000 | 2024-05-07 10:55AM EDT | 160.00 | 0.05 | 0.01 | 0.51 | 0.00 | - | 2 | 14 | 83.11% |
| DDOG240531C00165000 | 2024-04-26 3:56PM EDT | 165.00 | 1.03 | 0.02 | 0.25 | 0.00 | - | 1 | 1 | 81.74% |
| DDOG240531C00170000 | 2024-05-01 2:48PM EDT | 170.00 | 0.22 | 0.01 | 0.75 | 0.00 | - | 1 | 22 | 104.69% |
| DDOG240531C00185000 | 2024-05-17 2:30PM EDT | 185.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 1 | 2 | 125.68% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240531P00070000 | 2024-05-16 9:45AM EDT | 70.00 | 1.67 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 176.86% |
| DDOG240531P00075000 | 2024-05-13 10:45AM EDT | 75.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 129.69% |
| DDOG240531P00080000 | 2024-04-22 11:36AM EDT | 80.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | - | 10 | 139.84% |
| DDOG240531P00085000 | 2024-05-21 10:03AM EDT | 85.00 | 0.11 | 0.01 | 0.23 | -0.17 | -60.71% | 6 | 18 | 101.37% |
| DDOG240531P00090000 | 2024-05-10 1:30PM EDT | 90.00 | 0.13 | 0.01 | 0.22 | +0.08 | +160.00% | 6 | 122 | 86.72% |
| DDOG240531P00095000 | 2024-05-10 1:30PM EDT | 95.00 | 0.09 | 0.01 | 0.51 | 0.00 | - | 2 | 11 | 84.57% |
| DDOG240531P00100000 | 2024-05-21 10:22AM EDT | 100.00 | 0.04 | 0.01 | 0.07 | -0.02 | -33.33% | 2 | 67 | 51.95% |
| DDOG240531P00101000 | 2024-05-15 9:30AM EDT | 101.00 | 0.26 | 0.01 | 0.08 | 0.00 | - | - | 1 | 50.39% |
| DDOG240531P00102000 | 2024-05-09 9:44AM EDT | 102.00 | 0.28 | 0.01 | 0.08 | 0.00 | - | 1 | 1 | 52.54% |
| DDOG240531P00104000 | 2024-05-20 11:15AM EDT | 104.00 | 0.07 | 0.02 | 0.09 | 0.00 | - | 20 | 25 | 48.63% |
| DDOG240531P00105000 | 2024-05-20 3:35PM EDT | 105.00 | 0.05 | 0.01 | 0.10 | -0.01 | -16.67% | 1 | 112 | 47.07% |
| DDOG240531P00106000 | 2024-05-15 11:03AM EDT | 106.00 | 0.24 | 0.02 | 0.10 | 0.00 | - | - | 5 | 44.53% |
| DDOG240531P00108000 | 2024-05-21 10:23AM EDT | 108.00 | 0.07 | 0.04 | 0.10 | -0.04 | -36.36% | 1 | 7 | 39.75% |
| DDOG240531P00109000 | 2024-05-21 10:50AM EDT | 109.00 | 0.11 | 0.05 | 0.13 | -0.06 | -35.29% | 1 | 8 | 39.16% |
| DDOG240531P00110000 | 2024-05-21 10:22AM EDT | 110.00 | 0.14 | 0.09 | 0.16 | -0.03 | -17.65% | 2 | 239 | 38.18% |
| DDOG240531P00111000 | 2024-05-20 3:46PM EDT | 111.00 | 0.22 | 0.11 | 0.17 | 0.00 | - | 7 | 18 | 36.13% |
| DDOG240531P00112000 | 2024-05-21 10:23AM EDT | 112.00 | 0.19 | 0.16 | 0.20 | -0.10 | -34.48% | 2 | 124 | 34.72% |
| DDOG240531P00113000 | 2024-05-21 10:48AM EDT | 113.00 | 0.25 | 0.21 | 0.25 | -0.11 | -30.56% | 8 | 1,133 | 33.79% |
| DDOG240531P00114000 | 2024-05-20 2:24PM EDT | 114.00 | 0.49 | 0.28 | 0.32 | 0.00 | - | 18 | 150 | 33.06% |
| DDOG240531P00115000 | 2024-05-21 9:44AM EDT | 115.00 | 0.60 | 0.38 | 0.40 | -0.02 | -3.23% | 7 | 131 | 32.13% |
| DDOG240531P00116000 | 2024-05-21 10:39AM EDT | 116.00 | 0.57 | 0.49 | 0.54 | -0.17 | -22.97% | 5 | 176 | 32.01% |
| DDOG240531P00117000 | 2024-05-21 9:49AM EDT | 117.00 | 0.73 | 0.64 | 0.69 | -0.34 | -31.78% | 81 | 53 | 31.45% |
| DDOG240531P00118000 | 2024-05-21 10:39AM EDT | 118.00 | 0.90 | 0.84 | 0.89 | -0.45 | -33.33% | 3 | 67 | 31.10% |
| DDOG240531P00119000 | 2024-05-21 10:01AM EDT | 119.00 | 1.51 | 1.08 | 1.13 | -0.17 | -10.12% | 1 | 127 | 30.71% |
| DDOG240531P00120000 | 2024-05-21 10:34AM EDT | 120.00 | 1.35 | 1.38 | 1.43 | -0.71 | -34.47% | 17 | 110 | 30.45% |
| DDOG240531P00121000 | 2024-05-20 3:23PM EDT | 121.00 | 1.68 | 1.73 | 1.81 | -0.83 | -33.07% | 2 | 212 | 30.49% |
| DDOG240531P00122000 | 2024-05-20 2:40PM EDT | 122.00 | 2.97 | 2.18 | 2.23 | 0.00 | - | 47 | 65 | 30.30% |
| DDOG240531P00123000 | 2024-05-21 10:42AM EDT | 123.00 | 2.78 | 2.61 | 2.68 | -0.87 | -23.84% | 58 | 94 | 29.74% |
| DDOG240531P00124000 | 2024-05-20 9:31AM EDT | 124.00 | 5.25 | 3.10 | 3.30 | 0.00 | - | 1 | 15 | 30.47% |
| DDOG240531P00125000 | 2024-05-20 9:30AM EDT | 125.00 | 5.70 | 3.75 | 3.85 | 0.00 | - | 10 | 49 | 29.61% |
| DDOG240531P00126000 | 2024-05-06 3:35PM EDT | 126.00 | 7.71 | 4.35 | 4.50 | 0.00 | - | 2 | 32 | 29.25% |
| DDOG240531P00127000 | 2024-05-02 1:14PM EDT | 127.00 | 8.20 | 5.05 | 5.25 | 0.00 | - | 11 | 59 | 29.49% |
| DDOG240531P00128000 | 2024-05-10 2:13PM EDT | 128.00 | 9.65 | 5.80 | 6.00 | 0.00 | - | 17 | 39 | 28.98% |
| DDOG240531P00129000 | 2024-05-07 11:36AM EDT | 129.00 | 15.79 | 6.60 | 6.80 | 0.00 | - | 1 | 30 | 28.47% |
| DDOG240531P00130000 | 2024-04-26 9:32AM EDT | 130.00 | 8.95 | 7.20 | 8.85 | 0.00 | - | 1 | 4 | 48.51% |
| DDOG240531P00131000 | 2024-05-07 9:53AM EDT | 131.00 | 18.99 | 7.15 | 9.95 | 0.00 | - | 1 | 2 | 53.32% |
| DDOG240531P00132000 | 2024-04-19 3:39PM EDT | 132.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| DDOG240531P00134000 | 2024-05-06 12:51PM EDT | 134.00 | 12.80 | 10.45 | 13.05 | 0.00 | - | - | 0 | 64.36% |
| DDOG240531P00135000 | 2024-05-01 10:11AM EDT | 135.00 | 15.40 | 11.45 | 13.80 | 0.00 | - | - | 0 | 63.38% |
| DDOG240531P00136000 | 2024-05-14 11:47AM EDT | 136.00 | 19.45 | 12.40 | 15.20 | 0.00 | - | - | 0 | 72.71% |
| DDOG240531P00137000 | 2024-04-24 11:41AM EDT | 137.00 | 14.80 | 13.30 | 15.75 | 0.00 | - | - | 0 | 68.21% |
| DDOG240531P00139000 | 2024-04-26 10:17AM EDT | 139.00 | 14.30 | 15.45 | 18.20 | 0.00 | - | 12 | 0 | 54.25% |
© 2024 Yahoo. All rights reserved.