Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240628C00100000 | 2024-05-31 12:24PM EDT | 100.00 | 10.30 | 16.85 | 18.55 | 0.00 | - | 10 | 12 | 68.26% |
| DDOG240628C00103000 | 2024-06-13 1:16PM EDT | 103.00 | 16.72 | 13.90 | 15.75 | 0.00 | - | 3 | 1 | 61.91% |
| DDOG240628C00104000 | 2024-06-13 1:16PM EDT | 104.00 | 15.74 | 13.35 | 14.45 | 0.00 | - | 3 | 3 | 60.45% |
| DDOG240628C00105000 | 2024-06-06 2:02PM EDT | 105.00 | 6.80 | 12.50 | 13.45 | 0.00 | - | - | 4 | 58.74% |
| DDOG240628C00106000 | 2024-06-14 10:29AM EDT | 106.00 | 11.45 | 11.50 | 12.45 | 0.00 | - | - | 1 | 55.18% |
| DDOG240628C00107000 | 2024-06-17 3:59PM EDT | 107.00 | 10.64 | 10.70 | 11.40 | 0.00 | - | 2 | 15 | 53.17% |
| DDOG240628C00108000 | 2024-06-12 2:53PM EDT | 108.00 | 10.50 | 9.90 | 10.50 | 0.00 | - | 6 | 6 | 52.44% |
| DDOG240628C00109000 | 2024-06-12 9:49AM EDT | 109.00 | 11.00 | 8.60 | 9.40 | 0.00 | - | 2 | 59 | 52.25% |
| DDOG240628C00110000 | 2024-06-17 12:52PM EDT | 110.00 | 7.00 | 7.95 | 8.90 | 0.00 | - | 21 | 78 | 56.35% |
| DDOG240628C00111000 | 2024-06-17 1:18PM EDT | 111.00 | 6.95 | 7.30 | 8.90 | 0.00 | - | 1 | 41 | 54.98% |
| DDOG240628C00112000 | 2024-06-17 12:52PM EDT | 112.00 | 5.40 | 6.35 | 7.35 | 0.00 | - | 5 | 127 | 54.03% |
| DDOG240628C00113000 | 2024-06-17 1:50PM EDT | 113.00 | 5.70 | 5.65 | 5.95 | 0.00 | - | 1 | 23 | 43.70% |
| DDOG240628C00114000 | 2024-06-13 12:02PM EDT | 114.00 | 6.98 | 4.90 | 5.25 | 0.00 | - | 2 | 55 | 43.02% |
| DDOG240628C00115000 | 2024-06-18 9:34AM EDT | 115.00 | 4.15 | 4.35 | 4.55 | -0.03 | -0.72% | 1 | 123 | 41.80% |
| DDOG240628C00116000 | 2024-06-18 9:31AM EDT | 116.00 | 3.40 | 3.65 | 3.85 | -0.30 | -8.11% | 1 | 59 | 40.09% |
| DDOG240628C00117000 | 2024-06-18 9:34AM EDT | 117.00 | 2.99 | 3.15 | 3.40 | +0.04 | +1.36% | 5 | 98 | 40.94% |
| DDOG240628C00118000 | 2024-06-18 9:31AM EDT | 118.00 | 2.36 | 2.60 | 2.76 | -0.24 | -9.23% | 5 | 62 | 38.84% |
| DDOG240628C00119000 | 2024-06-18 9:34AM EDT | 119.00 | 2.07 | 2.19 | 2.44 | -0.30 | -12.66% | 16 | 65 | 40.09% |
| DDOG240628C00120000 | 2024-06-17 3:24PM EDT | 120.00 | 2.09 | 1.82 | 1.99 | 0.00 | - | 65 | 176 | 39.11% |
| DDOG240628C00121000 | 2024-06-17 3:03PM EDT | 121.00 | 1.58 | 1.40 | 1.68 | 0.00 | - | 7 | 46 | 39.36% |
| DDOG240628C00122000 | 2024-06-17 1:39PM EDT | 122.00 | 1.18 | 1.18 | 1.27 | 0.00 | - | 28 | 82 | 37.55% |
| DDOG240628C00123000 | 2024-06-17 3:17PM EDT | 123.00 | 1.10 | 0.94 | 1.05 | 0.00 | - | 38 | 51 | 37.82% |
| DDOG240628C00124000 | 2024-06-17 3:54PM EDT | 124.00 | 0.79 | 0.75 | 0.83 | 0.00 | - | 176 | 202 | 37.50% |
| DDOG240628C00125000 | 2024-06-18 9:37AM EDT | 125.00 | 0.61 | 0.60 | 0.67 | -0.02 | -3.17% | 1 | 278 | 37.65% |
| DDOG240628C00126000 | 2024-06-17 1:15PM EDT | 126.00 | 0.42 | 0.47 | 0.54 | 0.00 | - | 161 | 272 | 37.84% |
| DDOG240628C00127000 | 2024-06-17 1:15PM EDT | 127.00 | 0.35 | 0.35 | 0.43 | 0.00 | - | 172 | 184 | 37.99% |
| DDOG240628C00128000 | 2024-06-17 2:15PM EDT | 128.00 | 0.35 | 0.28 | 0.35 | 0.00 | - | 167 | 177 | 38.38% |
| DDOG240628C00129000 | 2024-06-14 3:30PM EDT | 129.00 | 0.27 | 0.22 | 0.29 | 0.00 | - | 2 | 48 | 38.97% |
| DDOG240628C00130000 | 2024-06-17 2:08PM EDT | 130.00 | 0.19 | 0.17 | 0.24 | 0.00 | - | 167 | 281 | 39.55% |
| DDOG240628C00131000 | 2024-06-14 9:30AM EDT | 131.00 | 0.37 | 0.11 | 0.42 | 0.00 | - | 1 | 18 | 47.66% |
| DDOG240628C00132000 | 2024-06-17 12:06PM EDT | 132.00 | 0.09 | 0.02 | 0.48 | 0.00 | - | 3 | 674 | 51.76% |
| DDOG240628C00135000 | 2024-06-13 12:10PM EDT | 135.00 | 0.14 | 0.03 | 0.40 | 0.00 | - | 2 | 171 | 56.20% |
| DDOG240628C00140000 | 2024-05-31 11:04AM EDT | 140.00 | 0.07 | 0.01 | 0.34 | 0.00 | - | 1 | 245 | 56.64% |
| DDOG240628C00145000 | 2024-06-12 9:33AM EDT | 145.00 | 0.06 | 0.01 | 0.45 | 0.00 | - | 5 | 4 | 68.75% |
| DDOG240628C00150000 | 2024-05-20 9:30AM EDT | 150.00 | 0.15 | 0.01 | 0.50 | 0.00 | - | - | 2 | 78.81% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240628P00070000 | 2024-06-12 10:30AM EDT | 70.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | - | 2 | 154.30% |
| DDOG240628P00085000 | 2024-05-24 12:20PM EDT | 85.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 102.44% |
| DDOG240628P00090000 | 2024-06-03 11:38AM EDT | 90.00 | 0.18 | 0.01 | 0.50 | 0.00 | - | 10 | 10 | 87.11% |
| DDOG240628P00095000 | 2024-06-12 11:28AM EDT | 95.00 | 0.04 | 0.01 | 0.50 | 0.00 | - | 7 | 16 | 72.07% |
| DDOG240628P00100000 | 2024-06-17 9:44AM EDT | 100.00 | 0.14 | 0.02 | 0.35 | 0.00 | - | 2 | 24 | 53.71% |
| DDOG240628P00102000 | 2024-06-14 11:59AM EDT | 102.00 | 0.07 | 0.03 | 0.38 | 0.00 | - | 3 | 15 | 56.45% |
| DDOG240628P00103000 | 2024-06-11 12:17PM EDT | 103.00 | 0.34 | 0.04 | 0.50 | 0.00 | - | 10 | 32 | 57.23% |
| DDOG240628P00104000 | 2024-06-17 10:08AM EDT | 104.00 | 0.19 | 0.05 | 0.43 | 0.00 | - | 5 | 16 | 51.86% |
| DDOG240628P00105000 | 2024-06-17 10:32AM EDT | 105.00 | 0.24 | 0.01 | 0.47 | 0.00 | - | 23 | 451 | 49.90% |
| DDOG240628P00106000 | 2024-06-17 11:00AM EDT | 106.00 | 0.34 | 0.14 | 0.20 | 0.00 | - | 11 | 4,231 | 37.70% |
| DDOG240628P00107000 | 2024-06-14 11:43AM EDT | 107.00 | 0.40 | 0.18 | 0.23 | 0.00 | - | 3 | 31 | 36.04% |
| DDOG240628P00108000 | 2024-06-18 9:33AM EDT | 108.00 | 0.32 | 0.21 | 0.29 | -0.12 | -27.27% | 25 | 559 | 35.16% |
| DDOG240628P00109000 | 2024-06-17 1:30PM EDT | 109.00 | 0.46 | 0.32 | 0.36 | 0.00 | - | 2 | 58 | 34.08% |
| DDOG240628P00110000 | 2024-06-17 3:51PM EDT | 110.00 | 0.53 | 0.43 | 0.48 | 0.00 | - | 25 | 57 | 33.79% |
| DDOG240628P00111000 | 2024-06-17 3:27PM EDT | 111.00 | 0.57 | 0.54 | 0.60 | 0.00 | - | 6 | 64 | 32.86% |
| DDOG240628P00112000 | 2024-06-17 3:16PM EDT | 112.00 | 0.79 | 0.72 | 0.81 | 0.00 | - | 15 | 120 | 33.03% |
| DDOG240628P00113000 | 2024-06-17 3:44PM EDT | 113.00 | 0.98 | 0.75 | 1.02 | 0.00 | - | 94 | 130 | 32.45% |
| DDOG240628P00114000 | 2024-06-17 3:49PM EDT | 114.00 | 1.33 | 1.08 | 1.27 | 0.00 | - | 23 | 94 | 31.79% |
| DDOG240628P00115000 | 2024-06-17 3:41PM EDT | 115.00 | 1.54 | 1.51 | 1.61 | 0.00 | - | 237 | 413 | 31.67% |
| DDOG240628P00116000 | 2024-06-17 3:51PM EDT | 116.00 | 2.07 | 1.86 | 2.01 | 0.00 | - | 60 | 247 | 31.57% |
| DDOG240628P00117000 | 2024-06-17 3:16PM EDT | 117.00 | 2.38 | 2.31 | 2.45 | 0.00 | - | 176 | 226 | 31.20% |
| DDOG240628P00118000 | 2024-06-17 3:44PM EDT | 118.00 | 2.81 | 2.66 | 2.90 | 0.00 | - | 20 | 214 | 30.18% |
| DDOG240628P00119000 | 2024-06-17 3:40PM EDT | 119.00 | 3.40 | 3.20 | 3.55 | 0.00 | - | 2 | 20 | 30.86% |
| DDOG240628P00120000 | 2024-06-17 11:32AM EDT | 120.00 | 5.60 | 3.90 | 4.15 | 0.00 | - | 5 | 168 | 30.15% |
| DDOG240628P00121000 | 2024-05-24 3:56PM EDT | 121.00 | 3.02 | 4.35 | 4.80 | 0.00 | - | 1 | 2 | 29.22% |
| DDOG240628P00122000 | 2024-06-13 1:24PM EDT | 122.00 | 4.40 | 5.15 | 5.50 | 0.00 | - | 2 | 12 | 28.03% |
| DDOG240628P00123000 | 2024-06-18 9:34AM EDT | 123.00 | 6.50 | 6.00 | 6.40 | +0.77 | +13.44% | 2 | 1 | 29.44% |
| DDOG240628P00124000 | 2024-06-17 12:27PM EDT | 124.00 | 9.11 | 6.10 | 7.15 | 0.00 | - | 1 | 2 | 27.00% |
| DDOG240628P00125000 | 2024-06-03 11:13AM EDT | 125.00 | 16.22 | 7.65 | 7.90 | 0.00 | - | 1 | 10 | 20.61% |
| DDOG240628P00126000 | 2024-06-14 2:33PM EDT | 126.00 | 9.25 | 8.35 | 8.85 | 0.00 | - | 9 | 10 | 17.58% |
| DDOG240628P00127000 | 2024-06-14 9:58AM EDT | 127.00 | 9.45 | 8.65 | 9.85 | 0.00 | - | 10 | 3 | 19.14% |
| DDOG240628P00131000 | 2024-05-21 11:50AM EDT | 131.00 | 9.50 | 12.90 | 13.80 | 0.00 | - | - | 1 | 0.00% |
| DDOG240628P00140000 | 2024-06-12 12:30PM EDT | 140.00 | 21.90 | 21.75 | 23.05 | 0.00 | - | 1 | 1 | 58.59% |
© 2024 Yahoo. All rights reserved.