Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240705C00100000 | 2024-06-17 2:07PM EDT | 100.00 | 18.20 | 17.65 | 19.25 | 0.00 | - | 4 | 10 | 66.55% |
| DDOG240705C00102000 | 2024-06-12 10:56AM EDT | 102.00 | 17.50 | 15.65 | 17.75 | 0.00 | - | - | 2 | 64.94% |
| DDOG240705C00105000 | 2024-06-05 3:49PM EDT | 105.00 | 7.46 | 13.05 | 13.55 | 0.00 | - | 3 | 3 | 53.42% |
| DDOG240705C00108000 | 2024-06-14 2:06PM EDT | 108.00 | 10.00 | 9.95 | 10.65 | 0.00 | - | 1 | 1 | 45.75% |
| DDOG240705C00109000 | 2024-06-11 3:14PM EDT | 109.00 | 7.20 | 9.25 | 10.60 | 0.00 | - | 6 | 25 | 54.61% |
| DDOG240705C00110000 | 2024-06-17 9:48AM EDT | 110.00 | 6.68 | 8.45 | 9.00 | 0.00 | - | 10 | 167 | 43.87% |
| DDOG240705C00111000 | 2024-06-17 9:56AM EDT | 111.00 | 6.33 | 7.85 | 8.65 | 0.00 | - | 1 | 13 | 48.05% |
| DDOG240705C00112000 | 2024-06-17 9:48AM EDT | 112.00 | 5.33 | 6.20 | 7.35 | 0.00 | - | 10 | 77 | 41.04% |
| DDOG240705C00113000 | 2024-06-17 1:07PM EDT | 113.00 | 5.75 | 6.30 | 6.85 | 0.00 | - | 6 | 11 | 42.75% |
| DDOG240705C00114000 | 2024-06-14 10:41AM EDT | 114.00 | 5.42 | 5.60 | 6.45 | 0.00 | - | 5 | 23 | 44.98% |
| DDOG240705C00115000 | 2024-06-17 12:59PM EDT | 115.00 | 4.00 | 4.90 | 5.25 | 0.00 | - | 5 | 19 | 38.77% |
| DDOG240705C00116000 | 2024-06-17 2:08PM EDT | 116.00 | 4.55 | 4.35 | 4.85 | 0.00 | - | 6 | 11 | 40.28% |
| DDOG240705C00117000 | 2024-06-17 1:50PM EDT | 117.00 | 3.70 | 3.80 | 3.95 | 0.00 | - | 1 | 41 | 36.55% |
| DDOG240705C00118000 | 2024-06-17 2:37PM EDT | 118.00 | 3.45 | 3.25 | 3.45 | 0.00 | - | 7 | 16 | 36.33% |
| DDOG240705C00119000 | 2024-06-17 3:05PM EDT | 119.00 | 2.85 | 2.84 | 2.95 | 0.00 | - | 15 | 65 | 35.68% |
| DDOG240705C00120000 | 2024-06-17 2:01PM EDT | 120.00 | 2.51 | 2.18 | 2.82 | 0.00 | - | 7 | 96 | 38.28% |
| DDOG240705C00121000 | 2024-06-17 3:58PM EDT | 121.00 | 1.85 | 1.95 | 2.47 | 0.00 | - | 9 | 13 | 38.38% |
| DDOG240705C00122000 | 2024-06-17 3:14PM EDT | 122.00 | 1.69 | 1.72 | 1.82 | 0.00 | - | 6 | 21 | 34.94% |
| DDOG240705C00123000 | 2024-06-17 2:39PM EDT | 123.00 | 1.52 | 1.42 | 1.60 | 0.00 | - | 2 | 8 | 35.56% |
| DDOG240705C00124000 | 2024-06-17 12:52PM EDT | 124.00 | 0.89 | 1.20 | 1.31 | 0.00 | - | 6 | 6 | 35.01% |
| DDOG240705C00125000 | 2024-06-14 2:10PM EDT | 125.00 | 0.83 | 0.87 | 1.10 | 0.00 | - | 2 | 58 | 35.03% |
| DDOG240705C00126000 | 2024-06-17 3:46PM EDT | 126.00 | 0.85 | 0.80 | 0.91 | 0.00 | - | 162 | 175 | 34.91% |
| DDOG240705C00127000 | 2024-06-14 10:31AM EDT | 127.00 | 0.66 | 0.54 | 0.78 | 0.00 | - | 9 | 20 | 35.33% |
| DDOG240705C00128000 | 2024-06-17 3:46PM EDT | 128.00 | 0.60 | 0.54 | 0.63 | 0.00 | - | 160 | 160 | 35.08% |
| DDOG240705C00129000 | 2024-05-24 3:45PM EDT | 129.00 | 3.05 | 0.41 | 0.55 | 0.00 | - | 4 | 4 | 35.72% |
| DDOG240705C00130000 | 2024-06-17 3:53PM EDT | 130.00 | 0.36 | 0.34 | 0.50 | 0.00 | - | 16 | 9 | 36.72% |
| DDOG240705C00131000 | 2024-06-12 11:12AM EDT | 131.00 | 0.47 | 0.26 | 0.39 | 0.00 | - | - | 1 | 36.28% |
| DDOG240705C00132000 | 2024-06-04 10:20AM EDT | 132.00 | 0.17 | 0.14 | 0.37 | 0.00 | - | 1 | 1 | 37.60% |
| DDOG240705C00133000 | 2024-06-03 10:11AM EDT | 133.00 | 0.20 | 0.14 | 0.33 | 0.00 | - | 5 | 8 | 38.33% |
| DDOG240705C00134000 | 2024-05-23 10:48AM EDT | 134.00 | 2.05 | 0.08 | 0.51 | 0.00 | - | - | 2 | 44.48% |
| DDOG240705C00135000 | 2024-06-07 9:39AM EDT | 135.00 | 0.28 | 0.01 | 0.51 | 0.00 | - | 3 | 3 | 46.29% |
| DDOG240705C00140000 | 2024-06-17 12:06PM EDT | 140.00 | 0.05 | 0.02 | 0.42 | 0.00 | - | 3 | 12 | 52.49% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240705P00090000 | 2024-06-06 10:14AM EDT | 90.00 | 0.12 | 0.01 | 0.50 | 0.00 | - | - | 3 | 68.36% |
| DDOG240705P00095000 | 2024-06-13 12:11PM EDT | 95.00 | 0.39 | 0.01 | 0.36 | 0.00 | - | 1 | 7 | 53.22% |
| DDOG240705P00097000 | 2024-06-07 3:22PM EDT | 97.00 | 0.36 | 0.02 | 0.38 | 0.00 | - | 2 | 2 | 56.54% |
| DDOG240705P00100000 | 2024-06-13 12:11PM EDT | 100.00 | 0.23 | 0.03 | 0.43 | 0.00 | - | 1 | 108 | 50.73% |
| DDOG240705P00102000 | 2024-06-10 10:52AM EDT | 102.00 | 0.52 | 0.06 | 0.49 | 0.00 | - | 5 | 8 | 47.31% |
| DDOG240705P00103000 | 2024-06-14 10:26AM EDT | 103.00 | 0.24 | 0.02 | 0.51 | 0.00 | - | 4 | 11 | 45.31% |
| DDOG240705P00104000 | 2024-06-11 3:18PM EDT | 104.00 | 0.53 | 0.09 | 0.48 | 0.00 | - | 8 | 8 | 42.04% |
| DDOG240705P00105000 | 2024-06-13 1:26PM EDT | 105.00 | 0.21 | 0.15 | 0.34 | 0.00 | - | 6 | 20 | 36.13% |
| DDOG240705P00106000 | 2024-06-13 1:10PM EDT | 106.00 | 0.25 | 0.20 | 0.46 | 0.00 | - | 110 | 114 | 36.57% |
| DDOG240705P00107000 | 2024-06-14 10:23AM EDT | 107.00 | 0.58 | 0.30 | 0.48 | 0.00 | - | 7 | 19 | 34.47% |
| DDOG240705P00108000 | 2024-06-17 11:23AM EDT | 108.00 | 0.83 | 0.27 | 0.59 | 0.00 | - | 2 | 16 | 34.03% |
| DDOG240705P00109000 | 2024-06-17 11:23AM EDT | 109.00 | 1.03 | 0.51 | 0.59 | 0.00 | - | 77 | 88 | 31.35% |
| DDOG240705P00110000 | 2024-06-13 12:00PM EDT | 110.00 | 0.55 | 0.63 | 0.80 | 0.00 | - | 5 | 52 | 31.96% |
| DDOG240705P00111000 | 2024-06-17 3:56PM EDT | 111.00 | 1.02 | 0.82 | 1.31 | 0.00 | - | 2 | 15 | 35.86% |
| DDOG240705P00112000 | 2024-06-17 3:16PM EDT | 112.00 | 1.13 | 0.96 | 1.17 | 0.00 | - | 4 | 36 | 30.88% |
| DDOG240705P00113000 | 2024-06-17 12:12PM EDT | 113.00 | 2.16 | 1.23 | 1.43 | 0.00 | - | 1 | 107 | 30.62% |
| DDOG240705P00114000 | 2024-06-17 1:37PM EDT | 114.00 | 1.90 | 1.52 | 1.79 | 0.00 | - | 166 | 184 | 30.98% |
| DDOG240705P00115000 | 2024-06-17 3:53PM EDT | 115.00 | 2.17 | 1.84 | 2.07 | 0.00 | - | 18 | 225 | 30.03% |
| DDOG240705P00116000 | 2024-06-17 1:37PM EDT | 116.00 | 2.63 | 2.15 | 2.36 | 0.00 | - | 169 | 173 | 28.74% |
| DDOG240705P00117000 | 2024-06-17 12:10PM EDT | 117.00 | 4.20 | 2.67 | 2.84 | 0.00 | - | 1 | 13 | 28.83% |
| DDOG240705P00118000 | 2024-06-17 12:35PM EDT | 118.00 | 4.50 | 2.80 | 3.30 | 0.00 | - | 1 | 46 | 28.24% |
| DDOG240705P00119000 | 2024-06-17 3:16PM EDT | 119.00 | 3.85 | 3.25 | 4.20 | 0.00 | - | 2 | 4 | 31.40% |
| DDOG240705P00120000 | 2024-06-14 3:33PM EDT | 120.00 | 4.85 | 4.40 | 4.65 | 0.00 | - | 14 | 119 | 29.71% |
| DDOG240705P00121000 | 2024-06-10 10:32AM EDT | 121.00 | 9.25 | 4.65 | 5.40 | 0.00 | - | 2 | 10 | 30.57% |
| DDOG240705P00122000 | 2024-05-30 9:33AM EDT | 122.00 | 4.65 | 5.35 | 6.00 | 0.00 | - | 2 | 32 | 29.35% |
| DDOG240705P00123000 | 2024-05-23 3:48PM EDT | 123.00 | 5.10 | 6.00 | 6.60 | 0.00 | - | - | 8 | 27.37% |
| DDOG240705P00124000 | 2024-05-24 12:39PM EDT | 124.00 | 4.14 | 5.60 | 7.60 | 0.00 | - | 1 | 1 | 29.98% |
| DDOG240705P00125000 | 2024-05-31 1:03PM EDT | 125.00 | 15.75 | 7.55 | 8.75 | 0.00 | - | 2 | 2 | 34.52% |
© 2024 Yahoo. All rights reserved.