Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DDOG240621C00035000 | 2024-05-31 3:56PM EDT | 35.00 | 76.00 | 81.55 | 83.55 | 0.00 | - | 1 | 51 | 680.27% |
DDOG240621C00040000 | 2023-12-08 2:22PM EDT | 40.00 | 74.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
DDOG240621C00045000 | 2024-01-19 4:38PM EDT | 45.00 | 85.89 | 84.00 | 87.65 | 0.00 | - | 5 | 69 | 1,341.21% |
DDOG240621C00047500 | 2023-10-09 11:37AM EDT | 47.50 | 46.90 | 54.20 | 55.05 | 0.00 | - | 1 | 1 | 0.00% |
DDOG240621C00050000 | 2024-04-26 1:15PM EDT | 50.00 | 81.15 | 73.50 | 75.95 | 0.00 | - | 1 | 50 | 915.43% |
DDOG240621C00055000 | 2024-06-10 11:51AM EDT | 55.00 | 57.91 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
DDOG240621C00060000 | 2024-05-16 1:08PM EDT | 60.00 | 62.30 | 57.30 | 59.20 | 0.00 | - | 1 | 69 | 364.45% |
DDOG240621C00065000 | 2024-06-04 1:45PM EDT | 65.00 | 44.17 | 51.00 | 53.60 | 0.00 | - | 1 | 137 | 363.87% |
DDOG240621C00070000 | 2024-06-10 11:51AM EDT | 70.00 | 43.04 | 46.35 | 48.60 | 0.00 | - | 6 | 57 | 325.20% |
DDOG240621C00072500 | 2023-11-07 11:16AM EDT | 72.50 | 35.95 | 46.00 | 46.25 | 0.00 | - | 1 | 5 | 308.69% |
DDOG240621C00075000 | 2024-06-10 11:51AM EDT | 75.00 | 38.12 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
DDOG240621C00077500 | 2024-02-26 11:27AM EDT | 77.50 | 54.35 | 46.45 | 48.15 | 0.00 | - | 2 | 34 | 539.94% |
DDOG240621C00080000 | 2024-06-07 10:37AM EDT | 80.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 0.00% |
DDOG240621C00082500 | 2024-04-25 10:08AM EDT | 82.50 | 42.15 | 39.70 | 43.35 | 0.00 | - | 6 | 8 | 460.79% |
DDOG240621C00085000 | 2024-06-14 9:49AM EDT | 85.00 | 32.21 | 31.45 | 33.60 | 0.00 | - | 3 | 145 | 221.78% |
DDOG240621C00087500 | 2024-01-26 10:45AM EDT | 87.50 | 39.00 | 43.65 | 45.05 | 0.00 | - | 1 | 33 | 634.72% |
DDOG240621C00090000 | 2024-06-14 11:20AM EDT | 90.00 | 26.25 | 26.10 | 28.45 | 0.00 | - | 5 | 242 | 181.35% |
DDOG240621C00092500 | 2024-04-23 2:03PM EDT | 92.50 | 37.25 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
DDOG240621C00095000 | 2024-06-12 10:00AM EDT | 95.00 | 25.20 | 21.35 | 23.55 | 0.00 | - | 2 | 148 | 157.62% |
DDOG240621C00097500 | 2024-06-11 11:20AM EDT | 97.50 | 15.90 | 19.00 | 20.55 | 0.00 | - | 1 | 197 | 112.50% |
DDOG240621C00100000 | 2024-06-14 3:49PM EDT | 100.00 | 17.40 | 16.45 | 18.05 | 0.00 | - | 13 | 784 | 100.10% |
DDOG240621C00102000 | 2024-06-13 11:36AM EDT | 102.00 | 17.75 | 14.30 | 16.10 | 0.00 | - | 1 | 1 | 93.65% |
DDOG240621C00104000 | 2024-06-13 9:30AM EDT | 104.00 | 16.51 | 12.40 | 14.05 | 0.00 | - | 1 | 1 | 80.47% |
DDOG240621C00105000 | 2024-06-17 9:47AM EDT | 105.00 | 10.53 | 11.55 | 13.75 | 0.00 | - | 1 | 215 | 106.98% |
DDOG240621C00106000 | 2024-06-11 2:16PM EDT | 106.00 | 8.10 | 10.40 | 12.05 | 0.00 | - | - | 1 | 70.70% |
DDOG240621C00108000 | 2024-06-10 10:45AM EDT | 108.00 | 5.55 | 8.20 | 10.45 | 0.00 | - | - | 11 | 78.22% |
DDOG240621C00109000 | 2024-06-13 2:39PM EDT | 109.00 | 10.72 | 6.90 | 9.55 | 0.00 | - | 2 | 395 | 75.93% |
DDOG240621C00110000 | 2024-06-17 3:17PM EDT | 110.00 | 8.60 | 6.70 | 7.95 | 0.00 | - | 3 | 1,530 | 45.70% |
DDOG240621C00111000 | 2024-06-17 10:27AM EDT | 111.00 | 5.20 | 6.00 | 7.10 | 0.00 | - | 2 | 311 | 48.05% |
DDOG240621C00112000 | 2024-06-17 9:30AM EDT | 112.00 | 5.44 | 5.10 | 6.05 | 0.00 | - | 5 | 110 | 40.82% |
DDOG240621C00113000 | 2024-06-14 3:55PM EDT | 113.00 | 5.35 | 4.30 | 4.95 | 0.00 | - | 16 | 113 | 31.45% |
DDOG240621C00114000 | 2024-06-17 3:12PM EDT | 114.00 | 4.10 | 3.45 | 4.25 | 0.00 | - | 46 | 885 | 36.57% |
DDOG240621C00115000 | 2024-06-17 3:59PM EDT | 115.00 | 3.05 | 2.74 | 3.70 | 0.00 | - | 82 | 1,155 | 41.75% |
DDOG240621C00116000 | 2024-06-17 3:51PM EDT | 116.00 | 2.43 | 1.85 | 2.55 | 0.00 | - | 194 | 431 | 30.91% |
DDOG240621C00117000 | 2024-06-17 3:42PM EDT | 117.00 | 2.10 | 1.36 | 1.71 | 0.00 | - | 432 | 1,107 | 26.42% |
DDOG240621C00118000 | 2024-06-18 9:30AM EDT | 118.00 | 1.35 | 1.08 | 1.30 | -0.02 | -1.46% | 1 | 441 | 28.76% |
DDOG240621C00119000 | 2024-06-17 3:59PM EDT | 119.00 | 0.94 | 0.76 | 0.91 | 0.00 | - | 187 | 873 | 29.25% |
DDOG240621C00120000 | 2024-06-18 9:32AM EDT | 120.00 | 0.41 | 0.52 | 0.61 | -0.22 | -34.92% | 2 | 2,463 | 29.54% |
DDOG240621C00121000 | 2024-06-17 3:40PM EDT | 121.00 | 0.58 | 0.34 | 0.49 | 0.00 | - | 70 | 1,353 | 32.52% |
DDOG240621C00122000 | 2024-06-17 3:19PM EDT | 122.00 | 0.43 | 0.22 | 0.28 | 0.00 | - | 331 | 668 | 31.25% |
DDOG240621C00123000 | 2024-06-17 2:00PM EDT | 123.00 | 0.27 | 0.15 | 0.49 | 0.00 | - | 25 | 127 | 43.31% |
DDOG240621C00124000 | 2024-06-17 3:21PM EDT | 124.00 | 0.22 | 0.07 | 0.31 | 0.00 | - | 290 | 444 | 41.85% |
DDOG240621C00125000 | 2024-06-17 2:13PM EDT | 125.00 | 0.13 | 0.03 | 0.53 | 0.00 | - | 1,524 | 3,970 | 54.59% |
DDOG240621C00126000 | 2024-06-17 3:55PM EDT | 126.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 66 | 252 | 12.50% |
DDOG240621C00127000 | 2024-06-17 11:45AM EDT | 127.00 | 0.05 | 0.01 | 0.49 | 0.00 | - | 161 | 275 | 51.95% |
DDOG240621C00128000 | 2024-06-17 10:25AM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 162 | 330 | 25.00% |
DDOG240621C00129000 | 2024-06-17 3:11PM EDT | 129.00 | 0.06 | 0.02 | 0.43 | 0.00 | - | 30 | 230 | 58.40% |
DDOG240621C00130000 | 2024-06-17 3:19PM EDT | 130.00 | 0.05 | 0.05 | 0.17 | 0.00 | - | 244 | 4,141 | 53.71% |
DDOG240621C00131000 | 2024-06-17 12:20PM EDT | 131.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 133 | 25.00% |
DDOG240621C00132000 | 2024-06-14 10:16AM EDT | 132.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 148 | 25.00% |
DDOG240621C00133000 | 2024-06-04 3:10PM EDT | 133.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 281 | 25.00% |
DDOG240621C00135000 | 2024-06-14 3:21PM EDT | 135.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 8 | 5,998 | 61.72% |
DDOG240621C00140000 | 2024-06-17 12:45PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 5,774 | 50.00% |
DDOG240621C00145000 | 2024-06-14 3:57PM EDT | 145.00 | 0.04 | 0.01 | 0.00 | 0.00 | - | 5 | 4,396 | 68.75% |
DDOG240621C00150000 | 2024-06-17 11:17AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 1,822 | 50.00% |
DDOG240621C00155000 | 2024-06-17 9:46AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 971 | 50.00% |
DDOG240621C00160000 | 2024-06-14 10:48AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 480 | 1,347 | 96.88% |
DDOG240621C00165000 | 2024-06-14 3:59PM EDT | 165.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 15 | 185 | 50.00% |
DDOG240621C00170000 | 2024-06-14 3:34PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 379 | 50.00% |
DDOG240621C00175000 | 2024-06-14 9:52AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 109 | 50.00% |
DDOG240621C00180000 | 2024-06-07 3:15PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 386 | 50.00% |
DDOG240621C00185000 | 2024-06-12 3:54PM EDT | 185.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 1,001 | 1,165 | 200.00% |
DDOG240621C00190000 | 2024-06-12 3:48PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 50.00% |
DDOG240621C00195000 | 2024-05-06 3:56PM EDT | 195.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 20 | 877 | 241.21% |
DDOG240621C00200000 | 2024-06-13 11:12AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 26 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DDOG240621P00035000 | 2024-05-07 10:30AM EDT | 35.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 12 | 430 | 511.72% |
DDOG240621P00040000 | 2024-05-07 2:28PM EDT | 40.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 125 | 210 | 503.13% |
DDOG240621P00045000 | 2024-05-08 9:30AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 50.00% |
DDOG240621P00047500 | 2024-01-03 1:51PM EDT | 47.50 | 0.21 | 0.05 | 0.11 | 0.00 | - | 4 | 3 | 364.06% |
DDOG240621P00050000 | 2024-05-07 10:08AM EDT | 50.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 10 | 134 | 360.94% |
DDOG240621P00055000 | 2024-06-14 1:02PM EDT | 55.00 | 0.05 | 0.03 | 0.00 | 0.00 | - | 3 | 103 | 256.25% |
DDOG240621P00060000 | 2024-04-18 11:59AM EDT | 60.00 | 0.10 | 0.00 | 0.31 | 0.00 | - | 4 | 508 | 301.95% |
DDOG240621P00065000 | 2024-05-10 12:32PM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 214 | 203.13% |
DDOG240621P00070000 | 2024-05-22 9:30AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 541 | 50.00% |
DDOG240621P00072500 | 2024-05-13 2:19PM EDT | 72.50 | 0.01 | 0.00 | 1.05 | 0.00 | - | 2 | 131 | 277.54% |
DDOG240621P00075000 | 2024-05-17 9:30AM EDT | 75.00 | 0.16 | 0.00 | 1.26 | 0.00 | - | 4 | 447 | 271.09% |
DDOG240621P00077500 | 2024-06-04 2:07PM EDT | 77.50 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 58 | 200.00% |
DDOG240621P00080000 | 2024-06-11 1:18PM EDT | 80.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 8 | 1,793 | 186.72% |
DDOG240621P00082500 | 2024-06-11 1:18PM EDT | 82.50 | 0.03 | 0.00 | 0.34 | 0.00 | - | 4 | 157 | 173.83% |
DDOG240621P00085000 | 2024-06-11 9:52AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 3,086 | 50.00% |
DDOG240621P00087500 | 2024-06-04 10:08AM EDT | 87.50 | 0.04 | 0.00 | 0.34 | 0.00 | - | 1 | 162 | 148.63% |
DDOG240621P00090000 | 2024-06-13 11:29AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 406 | 50.00% |
DDOG240621P00092500 | 2024-06-17 11:16AM EDT | 92.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 932 | 50.00% |
DDOG240621P00095000 | 2024-06-17 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,173 | 50.00% |
DDOG240621P00097500 | 2024-06-14 10:13AM EDT | 97.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,021 | 50.00% |
DDOG240621P00100000 | 2024-06-17 3:39PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 11,735 | 25.00% |
DDOG240621P00101000 | 2024-06-12 1:14PM EDT | 101.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 50 | 25.00% |
DDOG240621P00102000 | 2024-06-17 2:02PM EDT | 102.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
DDOG240621P00104000 | 2024-06-11 11:32AM EDT | 104.00 | 0.21 | 0.01 | 0.39 | 0.00 | - | - | 1 | 74.22% |
DDOG240621P00105000 | 2024-06-17 3:11PM EDT | 105.00 | 0.04 | 0.01 | 0.41 | 0.00 | - | 4 | 5,676 | 70.31% |
DDOG240621P00106000 | 2024-06-17 1:05PM EDT | 106.00 | 0.06 | 0.01 | 0.43 | 0.00 | - | 14 | 23 | 66.41% |
DDOG240621P00107000 | 2024-06-17 10:50AM EDT | 107.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 25.00% |
DDOG240621P00108000 | 2024-06-17 2:47PM EDT | 108.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 417 | 442 | 25.00% |
DDOG240621P00109000 | 2024-06-17 11:05AM EDT | 109.00 | 0.14 | 0.05 | 0.34 | 0.00 | - | 3 | 2,381 | 50.78% |
DDOG240621P00110000 | 2024-06-17 3:50PM EDT | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 62 | 3,343 | 12.50% |
DDOG240621P00111000 | 2024-06-17 3:59PM EDT | 111.00 | 0.14 | 0.08 | 0.17 | 0.00 | - | 290 | 695 | 39.94% |
DDOG240621P00112000 | 2024-06-17 3:59PM EDT | 112.00 | 0.24 | 0.15 | 0.40 | 0.00 | - | 160 | 292 | 45.07% |
DDOG240621P00113000 | 2024-06-17 3:57PM EDT | 113.00 | 0.35 | 0.26 | 0.31 | 0.00 | - | 226 | 597 | 36.33% |
DDOG240621P00114000 | 2024-06-17 3:48PM EDT | 114.00 | 0.43 | 0.41 | 0.70 | 0.00 | - | 256 | 931 | 42.48% |
DDOG240621P00115000 | 2024-06-17 3:59PM EDT | 115.00 | 0.74 | 0.57 | 0.86 | 0.00 | - | 312 | 1,650 | 39.80% |
DDOG240621P00116000 | 2024-06-17 3:18PM EDT | 116.00 | 0.80 | 0.89 | 1.20 | 0.00 | - | 282 | 332 | 40.04% |
DDOG240621P00117000 | 2024-06-17 3:51PM EDT | 117.00 | 1.40 | 1.20 | 1.52 | 0.00 | - | 247 | 331 | 38.28% |
DDOG240621P00118000 | 2024-06-17 3:44PM EDT | 118.00 | 1.66 | 1.69 | 2.10 | 0.00 | - | 62 | 289 | 40.19% |
DDOG240621P00119000 | 2024-06-17 3:38PM EDT | 119.00 | 2.21 | 2.28 | 2.75 | 0.00 | - | 5 | 190 | 41.90% |
DDOG240621P00120000 | 2024-06-17 1:58PM EDT | 120.00 | 3.00 | 2.84 | 3.55 | 0.00 | - | 13 | 2,840 | 45.41% |
DDOG240621P00121000 | 2024-06-17 1:16PM EDT | 121.00 | 4.45 | 3.85 | 4.50 | 0.00 | - | 10 | 253 | 51.37% |
DDOG240621P00122000 | 2024-06-13 3:39PM EDT | 122.00 | 3.25 | 4.35 | 5.45 | 0.00 | - | 2 | 54 | 56.74% |
DDOG240621P00123000 | 2024-06-13 11:36AM EDT | 123.00 | 4.27 | 5.55 | 6.30 | 0.00 | - | 3 | 7 | 59.18% |
DDOG240621P00124000 | 2024-06-06 3:36PM EDT | 124.00 | 13.95 | 6.35 | 7.30 | 0.00 | - | 6 | 19 | 51.42% |
DDOG240621P00125000 | 2024-06-17 11:34AM EDT | 125.00 | 9.80 | 7.20 | 8.40 | 0.00 | - | 10 | 606 | 55.57% |
DDOG240621P00126000 | 2024-06-13 2:20PM EDT | 126.00 | 6.85 | 7.60 | 10.00 | 0.00 | - | 3 | 103 | 60.35% |
DDOG240621P00127000 | 2024-06-13 9:35AM EDT | 127.00 | 6.65 | 8.05 | 11.10 | 0.00 | - | 2 | 0 | 56.06% |
DDOG240621P00128000 | 2024-05-29 9:52AM EDT | 128.00 | 8.15 | 10.25 | 11.60 | 0.00 | - | 1 | 9 | 74.07% |
DDOG240621P00129000 | 2024-05-29 9:52AM EDT | 129.00 | 8.95 | 11.10 | 12.45 | 0.00 | - | 8 | 0 | 72.95% |
DDOG240621P00130000 | 2024-06-17 2:57PM EDT | 130.00 | 12.65 | 12.05 | 13.45 | 0.00 | - | 12 | 900 | 76.17% |
DDOG240621P00132000 | 2024-06-17 2:57PM EDT | 132.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 12 | 6 | 0.00% |
DDOG240621P00133000 | 2024-05-21 10:33AM EDT | 133.00 | 10.80 | 14.90 | 16.80 | 0.00 | - | - | 1 | 92.77% |
DDOG240621P00135000 | 2024-05-28 10:31AM EDT | 135.00 | 12.55 | 17.10 | 18.75 | 0.00 | - | 2 | 0 | 103.91% |
DDOG240621P00140000 | 2024-05-13 3:37PM EDT | 140.00 | 21.30 | 20.35 | 21.35 | 0.00 | - | 9 | 0 | 0.00% |
DDOG240621P00145000 | 2024-05-06 10:06AM EDT | 145.00 | 22.60 | 32.60 | 36.45 | 0.00 | - | 2 | 0 | 324.66% |
DDOG240621P00150000 | 2024-05-06 3:10PM EDT | 150.00 | 25.45 | 37.55 | 41.50 | 0.00 | - | 11 | 0 | 348.14% |
DDOG240621P00155000 | 2024-05-07 11:06AM EDT | 155.00 | 39.70 | 43.45 | 47.25 | 0.00 | - | 9 | 0 | 389.06% |
DDOG240621P00160000 | 2024-04-23 10:38AM EDT | 160.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
DDOG240621P00165000 | 2024-01-25 11:45AM EDT | 165.00 | 45.70 | 36.20 | 38.00 | 0.00 | - | 5 | 6 | 0.00% |
DDOG240621P00170000 | 2024-02-13 1:18PM EDT | 170.00 | 41.45 | 47.15 | 49.70 | 0.00 | - | 2 | 15 | 0.00% |
DDOG240621P00180000 | 2024-02-12 12:35PM EDT | 180.00 | 47.70 | 55.20 | 57.75 | 0.00 | - | 16 | 0 | 0.00% |
DDOG240621P00185000 | 2024-02-02 11:14AM EDT | 185.00 | 53.75 | 52.85 | 56.60 | 0.00 | - | 1 | 1 | 0.00% |
DDOG240621P00190000 | 2024-02-12 4:56PM EDT | 190.00 | 57.05 | 64.85 | 68.05 | 0.00 | - | 46 | 0 | 0.00% |
DDOG240621P00195000 | 2024-02-12 3:05PM EDT | 195.00 | 62.25 | 69.55 | 73.05 | 0.00 | - | 91 | 0 | 0.00% |