New Zealand markets open in 8 hours 10 minutes

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.76+0.59 (+0.50%)
As of 09:50AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DDOG240621C000350002024-05-31 3:56PM EDT35.0076.0081.5583.550.00-151680.27%
DDOG240621C000400002023-12-08 2:22PM EDT40.0074.650.000.000.00-500.00%
DDOG240621C000450002024-01-19 4:38PM EDT45.0085.8984.0087.650.00-5691,341.21%
DDOG240621C000475002023-10-09 11:37AM EDT47.5046.9054.2055.050.00-110.00%
DDOG240621C000500002024-04-26 1:15PM EDT50.0081.1573.5075.950.00-150915.43%
DDOG240621C000550002024-06-10 11:51AM EDT55.0057.910.000.000.00-2380.00%
DDOG240621C000600002024-05-16 1:08PM EDT60.0062.3057.3059.200.00-169364.45%
DDOG240621C000650002024-06-04 1:45PM EDT65.0044.1751.0053.600.00-1137363.87%
DDOG240621C000700002024-06-10 11:51AM EDT70.0043.0446.3548.600.00-657325.20%
DDOG240621C000725002023-11-07 11:16AM EDT72.5035.9546.0046.250.00-15308.69%
DDOG240621C000750002024-06-10 11:51AM EDT75.0038.120.000.000.00-2310.00%
DDOG240621C000775002024-02-26 11:27AM EDT77.5054.3546.4548.150.00-234539.94%
DDOG240621C000800002024-06-07 10:37AM EDT80.0030.300.000.000.00-31010.00%
DDOG240621C000825002024-04-25 10:08AM EDT82.5042.1539.7043.350.00-68460.79%
DDOG240621C000850002024-06-14 9:49AM EDT85.0032.2131.4533.600.00-3145221.78%
DDOG240621C000875002024-01-26 10:45AM EDT87.5039.0043.6545.050.00-133634.72%
DDOG240621C000900002024-06-14 11:20AM EDT90.0026.2526.1028.450.00-5242181.35%
DDOG240621C000925002024-04-23 2:03PM EDT92.5037.250.000.000.00-1850.00%
DDOG240621C000950002024-06-12 10:00AM EDT95.0025.2021.3523.550.00-2148157.62%
DDOG240621C000975002024-06-11 11:20AM EDT97.5015.9019.0020.550.00-1197112.50%
DDOG240621C001000002024-06-14 3:49PM EDT100.0017.4016.4518.050.00-13784100.10%
DDOG240621C001020002024-06-13 11:36AM EDT102.0017.7514.3016.100.00-1193.65%
DDOG240621C001040002024-06-13 9:30AM EDT104.0016.5112.4014.050.00-1180.47%
DDOG240621C001050002024-06-17 9:47AM EDT105.0010.5311.5513.750.00-1215106.98%
DDOG240621C001060002024-06-11 2:16PM EDT106.008.1010.4012.050.00--170.70%
DDOG240621C001080002024-06-10 10:45AM EDT108.005.558.2010.450.00--1178.22%
DDOG240621C001090002024-06-13 2:39PM EDT109.0010.726.909.550.00-239575.93%
DDOG240621C001100002024-06-17 3:17PM EDT110.008.606.707.950.00-31,53045.70%
DDOG240621C001110002024-06-17 10:27AM EDT111.005.206.007.100.00-231148.05%
DDOG240621C001120002024-06-17 9:30AM EDT112.005.445.106.050.00-511040.82%
DDOG240621C001130002024-06-14 3:55PM EDT113.005.354.304.950.00-1611331.45%
DDOG240621C001140002024-06-17 3:12PM EDT114.004.103.454.250.00-4688536.57%
DDOG240621C001150002024-06-17 3:59PM EDT115.003.052.743.700.00-821,15541.75%
DDOG240621C001160002024-06-17 3:51PM EDT116.002.431.852.550.00-19443130.91%
DDOG240621C001170002024-06-17 3:42PM EDT117.002.101.361.710.00-4321,10726.42%
DDOG240621C001180002024-06-18 9:30AM EDT118.001.351.081.30-0.02-1.46%144128.76%
DDOG240621C001190002024-06-17 3:59PM EDT119.000.940.760.910.00-18787329.25%
DDOG240621C001200002024-06-18 9:32AM EDT120.000.410.520.61-0.22-34.92%22,46329.54%
DDOG240621C001210002024-06-17 3:40PM EDT121.000.580.340.490.00-701,35332.52%
DDOG240621C001220002024-06-17 3:19PM EDT122.000.430.220.280.00-33166831.25%
DDOG240621C001230002024-06-17 2:00PM EDT123.000.270.150.490.00-2512743.31%
DDOG240621C001240002024-06-17 3:21PM EDT124.000.220.070.310.00-29044441.85%
DDOG240621C001250002024-06-17 2:13PM EDT125.000.130.030.530.00-1,5243,97054.59%
DDOG240621C001260002024-06-17 3:55PM EDT126.000.100.000.000.00-6625212.50%
DDOG240621C001270002024-06-17 11:45AM EDT127.000.050.010.490.00-16127551.95%
DDOG240621C001280002024-06-17 10:25AM EDT128.000.050.000.000.00-16233025.00%
DDOG240621C001290002024-06-17 3:11PM EDT129.000.060.020.430.00-3023058.40%
DDOG240621C001300002024-06-17 3:19PM EDT130.000.050.050.170.00-2444,14153.71%
DDOG240621C001310002024-06-17 12:20PM EDT131.000.050.000.000.00-1713325.00%
DDOG240621C001320002024-06-14 10:16AM EDT132.000.050.000.000.00-614825.00%
DDOG240621C001330002024-06-04 3:10PM EDT133.000.070.000.000.00-328125.00%
DDOG240621C001350002024-06-14 3:21PM EDT135.000.070.000.100.00-85,99861.72%
DDOG240621C001400002024-06-17 12:45PM EDT140.000.030.000.000.00-95,77450.00%
DDOG240621C001450002024-06-14 3:57PM EDT145.000.040.010.000.00-54,39668.75%
DDOG240621C001500002024-06-17 11:17AM EDT150.000.010.000.000.00-61,82250.00%
DDOG240621C001550002024-06-17 9:46AM EDT155.000.010.000.000.00-1097150.00%
DDOG240621C001600002024-06-14 10:48AM EDT160.000.010.000.010.00-4801,34796.88%
DDOG240621C001650002024-06-14 3:59PM EDT165.000.220.000.000.00-1518550.00%
DDOG240621C001700002024-06-14 3:34PM EDT170.000.010.000.000.00-137950.00%
DDOG240621C001750002024-06-14 9:52AM EDT175.000.010.000.000.00-510950.00%
DDOG240621C001800002024-06-07 3:15PM EDT180.000.010.000.000.00-538650.00%
DDOG240621C001850002024-06-12 3:54PM EDT185.000.020.000.340.00-1,0011,165200.00%
DDOG240621C001900002024-06-12 3:48PM EDT190.000.010.000.000.00-5950.00%
DDOG240621C001950002024-05-06 3:56PM EDT195.000.100.000.650.00-20877241.21%
DDOG240621C002000002024-06-13 11:12AM EDT200.000.010.000.000.00-152650.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DDOG240621P000350002024-05-07 10:30AM EDT35.000.040.000.270.00-12430511.72%
DDOG240621P000400002024-05-07 2:28PM EDT40.000.010.000.520.00-125210503.13%
DDOG240621P000450002024-05-08 9:30AM EDT45.000.020.000.000.00-114850.00%
DDOG240621P000475002024-01-03 1:51PM EDT47.500.210.050.110.00-43364.06%
DDOG240621P000500002024-05-07 10:08AM EDT50.000.030.000.230.00-10134360.94%
DDOG240621P000550002024-06-14 1:02PM EDT55.000.050.030.000.00-3103256.25%
DDOG240621P000600002024-04-18 11:59AM EDT60.000.100.000.310.00-4508301.95%
DDOG240621P000650002024-05-10 12:32PM EDT65.000.010.000.030.00-10214203.13%
DDOG240621P000700002024-05-22 9:30AM EDT70.000.020.000.000.00-154150.00%
DDOG240621P000725002024-05-13 2:19PM EDT72.500.010.001.050.00-2131277.54%
DDOG240621P000750002024-05-17 9:30AM EDT75.000.160.001.260.00-4447271.09%
DDOG240621P000775002024-06-04 2:07PM EDT77.500.010.000.340.00-158200.00%
DDOG240621P000800002024-06-11 1:18PM EDT80.000.010.000.340.00-81,793186.72%
DDOG240621P000825002024-06-11 1:18PM EDT82.500.030.000.340.00-4157173.83%
DDOG240621P000850002024-06-11 9:52AM EDT85.000.020.000.000.00-23,08650.00%
DDOG240621P000875002024-06-04 10:08AM EDT87.500.040.000.340.00-1162148.63%
DDOG240621P000900002024-06-13 11:29AM EDT90.000.010.000.000.00-1340650.00%
DDOG240621P000925002024-06-17 11:16AM EDT92.500.020.000.000.00-1193250.00%
DDOG240621P000950002024-06-17 9:30AM EDT95.000.010.000.000.00-11,17350.00%
DDOG240621P000975002024-06-14 10:13AM EDT97.500.050.000.000.00-51,02150.00%
DDOG240621P001000002024-06-17 3:39PM EDT100.000.030.000.000.00-2011,73525.00%
DDOG240621P001010002024-06-12 1:14PM EDT101.000.030.000.000.00--5025.00%
DDOG240621P001020002024-06-17 2:02PM EDT102.000.030.000.000.00-1225.00%
DDOG240621P001040002024-06-11 11:32AM EDT104.000.210.010.390.00--174.22%
DDOG240621P001050002024-06-17 3:11PM EDT105.000.040.010.410.00-45,67670.31%
DDOG240621P001060002024-06-17 1:05PM EDT106.000.060.010.430.00-142366.41%
DDOG240621P001070002024-06-17 10:50AM EDT107.000.100.000.000.00-43225.00%
DDOG240621P001080002024-06-17 2:47PM EDT108.000.040.000.000.00-41744225.00%
DDOG240621P001090002024-06-17 11:05AM EDT109.000.140.050.340.00-32,38150.78%
DDOG240621P001100002024-06-17 3:50PM EDT110.000.090.000.000.00-623,34312.50%
DDOG240621P001110002024-06-17 3:59PM EDT111.000.140.080.170.00-29069539.94%
DDOG240621P001120002024-06-17 3:59PM EDT112.000.240.150.400.00-16029245.07%
DDOG240621P001130002024-06-17 3:57PM EDT113.000.350.260.310.00-22659736.33%
DDOG240621P001140002024-06-17 3:48PM EDT114.000.430.410.700.00-25693142.48%
DDOG240621P001150002024-06-17 3:59PM EDT115.000.740.570.860.00-3121,65039.80%
DDOG240621P001160002024-06-17 3:18PM EDT116.000.800.891.200.00-28233240.04%
DDOG240621P001170002024-06-17 3:51PM EDT117.001.401.201.520.00-24733138.28%
DDOG240621P001180002024-06-17 3:44PM EDT118.001.661.692.100.00-6228940.19%
DDOG240621P001190002024-06-17 3:38PM EDT119.002.212.282.750.00-519041.90%
DDOG240621P001200002024-06-17 1:58PM EDT120.003.002.843.550.00-132,84045.41%
DDOG240621P001210002024-06-17 1:16PM EDT121.004.453.854.500.00-1025351.37%
DDOG240621P001220002024-06-13 3:39PM EDT122.003.254.355.450.00-25456.74%
DDOG240621P001230002024-06-13 11:36AM EDT123.004.275.556.300.00-3759.18%
DDOG240621P001240002024-06-06 3:36PM EDT124.0013.956.357.300.00-61951.42%
DDOG240621P001250002024-06-17 11:34AM EDT125.009.807.208.400.00-1060655.57%
DDOG240621P001260002024-06-13 2:20PM EDT126.006.857.6010.000.00-310360.35%
DDOG240621P001270002024-06-13 9:35AM EDT127.006.658.0511.100.00-2056.06%
DDOG240621P001280002024-05-29 9:52AM EDT128.008.1510.2511.600.00-1974.07%
DDOG240621P001290002024-05-29 9:52AM EDT129.008.9511.1012.450.00-8072.95%
DDOG240621P001300002024-06-17 2:57PM EDT130.0012.6512.0513.450.00-1290076.17%
DDOG240621P001320002024-06-17 2:57PM EDT132.0014.650.000.000.00-1260.00%
DDOG240621P001330002024-05-21 10:33AM EDT133.0010.8014.9016.800.00--192.77%
DDOG240621P001350002024-05-28 10:31AM EDT135.0012.5517.1018.750.00-20103.91%
DDOG240621P001400002024-05-13 3:37PM EDT140.0021.3020.3521.350.00-900.00%
DDOG240621P001450002024-05-06 10:06AM EDT145.0022.6032.6036.450.00-20324.66%
DDOG240621P001500002024-05-06 3:10PM EDT150.0025.4537.5541.500.00-110348.14%
DDOG240621P001550002024-05-07 11:06AM EDT155.0039.7043.4547.250.00-90389.06%
DDOG240621P001600002024-04-23 10:38AM EDT160.0033.600.000.000.00-100.00%
DDOG240621P001650002024-01-25 11:45AM EDT165.0045.7036.2038.000.00-560.00%
DDOG240621P001700002024-02-13 1:18PM EDT170.0041.4547.1549.700.00-2150.00%
DDOG240621P001800002024-02-12 12:35PM EDT180.0047.7055.2057.750.00-1600.00%
DDOG240621P001850002024-02-02 11:14AM EDT185.0053.7552.8556.600.00-110.00%
DDOG240621P001900002024-02-12 4:56PM EDT190.0057.0564.8568.050.00-4600.00%
DDOG240621P001950002024-02-12 3:05PM EDT195.0062.2569.5573.050.00-9100.00%