Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240712C00100000 | 2024-06-05 12:58PM EDT | 100.00 | 11.60 | 18.00 | 18.60 | 0.00 | - | 1 | 3 | 55.54% |
| DDOG240712C00102000 | 2024-06-12 9:41AM EDT | 102.00 | 17.15 | 15.95 | 16.75 | 0.00 | - | 1 | 1 | 51.34% |
| DDOG240712C00105000 | 2024-06-17 10:16AM EDT | 105.00 | 12.20 | 13.25 | 13.80 | 0.00 | - | 1 | 4 | 49.66% |
| DDOG240712C00106000 | 2024-06-03 3:30PM EDT | 106.00 | 6.60 | 12.40 | 12.90 | 0.00 | - | 18 | 18 | 48.15% |
| DDOG240712C00107000 | 2024-06-11 10:48AM EDT | 107.00 | 8.60 | 11.60 | 12.65 | 0.00 | - | 1 | 4 | 53.64% |
| DDOG240712C00108000 | 2024-06-03 10:09AM EDT | 108.00 | 6.45 | 10.40 | 11.10 | 0.00 | - | 3 | 3 | 44.85% |
| DDOG240712C00109000 | 2024-06-13 1:17PM EDT | 109.00 | 11.77 | 9.55 | 10.85 | 0.00 | - | 3 | 12 | 49.63% |
| DDOG240712C00110000 | 2024-06-13 1:17PM EDT | 110.00 | 10.95 | 9.00 | 9.50 | 0.00 | - | 3 | 10 | 43.12% |
| DDOG240712C00111000 | 2024-06-12 11:55AM EDT | 111.00 | 9.28 | 8.05 | 8.60 | 0.00 | - | 1 | 4 | 41.02% |
| DDOG240712C00112000 | 2024-06-14 9:53AM EDT | 112.00 | 7.15 | 7.60 | 8.70 | 0.00 | - | 15 | 15 | 47.88% |
| DDOG240712C00113000 | 2024-06-14 9:45AM EDT | 113.00 | 6.35 | 6.75 | 7.50 | 0.00 | - | 5 | 6 | 42.68% |
| DDOG240712C00115000 | 2024-06-17 2:03PM EDT | 115.00 | 5.67 | 4.85 | 6.30 | 0.00 | - | 7 | 16 | 42.27% |
| DDOG240712C00116000 | 2024-06-17 12:43PM EDT | 116.00 | 3.90 | 4.55 | 5.35 | 0.00 | - | 9 | 44 | 38.81% |
| DDOG240712C00117000 | 2024-06-17 1:27PM EDT | 117.00 | 4.20 | 4.50 | 4.75 | 0.00 | - | 9 | 27 | 38.01% |
| DDOG240712C00118000 | 2024-06-17 12:54PM EDT | 118.00 | 3.20 | 4.00 | 4.20 | 0.00 | - | 25 | 257 | 37.37% |
| DDOG240712C00119000 | 2024-06-17 10:22AM EDT | 119.00 | 2.75 | 3.35 | 3.80 | 0.00 | - | 2 | 15 | 37.66% |
| DDOG240712C00120000 | 2024-06-17 3:28PM EDT | 120.00 | 3.35 | 2.90 | 3.35 | 0.00 | - | 5 | 66 | 37.27% |
| DDOG240712C00121000 | 2024-06-14 3:47PM EDT | 121.00 | 2.70 | 2.41 | 2.76 | 0.00 | - | 54 | 61 | 35.40% |
| DDOG240712C00122000 | 2024-06-17 1:10PM EDT | 122.00 | 2.00 | 2.26 | 2.53 | 0.00 | - | 1 | 48 | 36.28% |
| DDOG240712C00123000 | 2024-06-12 11:03AM EDT | 123.00 | 2.74 | 1.79 | 2.20 | 0.00 | - | 8 | 16 | 36.06% |
| DDOG240712C00124000 | 2024-06-17 12:02PM EDT | 124.00 | 1.18 | 1.64 | 2.06 | 0.00 | - | 1 | 10 | 37.32% |
| DDOG240712C00125000 | 2024-06-13 12:16PM EDT | 125.00 | 2.29 | 1.38 | 1.63 | 0.00 | - | 8 | 13 | 35.55% |
| DDOG240712C00126000 | 2024-06-12 3:07PM EDT | 126.00 | 1.56 | 1.11 | 1.47 | 0.00 | - | 8 | 246 | 36.16% |
| DDOG240712C00127000 | 2024-06-12 1:33PM EDT | 127.00 | 1.30 | 0.98 | 1.23 | 0.00 | - | 4 | 4 | 35.67% |
| DDOG240712C00128000 | 2024-06-17 3:53PM EDT | 128.00 | 0.94 | 0.94 | 1.07 | 0.00 | - | 11 | 33 | 35.82% |
| DDOG240712C00129000 | 2024-06-14 12:05PM EDT | 129.00 | 0.75 | 0.68 | 0.92 | 0.00 | - | - | 2 | 35.84% |
| DDOG240712C00130000 | 2024-06-17 2:02PM EDT | 130.00 | 0.66 | 0.67 | 0.76 | 0.00 | - | 10 | 17 | 35.45% |
| DDOG240712C00131000 | 2024-06-10 1:51PM EDT | 131.00 | 0.37 | 0.54 | 0.67 | 0.00 | - | - | 1 | 35.84% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240712P00090000 | 2024-05-31 9:30AM EDT | 90.00 | 0.99 | 0.01 | 0.50 | 0.00 | - | 1 | 1 | 57.91% |
| DDOG240712P00095000 | 2024-06-05 10:57AM EDT | 95.00 | 0.50 | 0.02 | 0.47 | 0.00 | - | 1 | 7 | 54.54% |
| DDOG240712P00097000 | 2024-06-10 9:47AM EDT | 97.00 | 0.42 | 0.04 | 0.50 | 0.00 | - | - | 1 | 50.98% |
| DDOG240712P00098000 | 2024-06-07 12:26PM EDT | 98.00 | 0.52 | 0.01 | 0.51 | 0.00 | - | 3 | 3 | 49.02% |
| DDOG240712P00100000 | 2024-06-17 1:56PM EDT | 100.00 | 0.13 | 0.03 | 0.53 | 0.00 | - | 11 | 113 | 45.17% |
| DDOG240712P00101000 | 2024-06-06 9:50AM EDT | 101.00 | 0.95 | 0.09 | 0.54 | 0.00 | - | - | 6 | 43.19% |
| DDOG240712P00102000 | 2024-06-10 10:39AM EDT | 102.00 | 0.83 | 0.12 | 0.40 | 0.00 | - | 2 | 2 | 37.99% |
| DDOG240712P00103000 | 2024-06-13 1:09PM EDT | 103.00 | 0.22 | 0.25 | 0.34 | 0.00 | - | 100 | 100 | 34.52% |
| DDOG240712P00104000 | 2024-06-12 10:38AM EDT | 104.00 | 0.38 | 0.31 | 0.42 | 0.00 | - | 1 | 0 | 34.28% |
| DDOG240712P00105000 | 2024-06-17 9:30AM EDT | 105.00 | 0.50 | 0.40 | 0.51 | 0.00 | - | 1 | 8 | 33.94% |
| DDOG240712P00107000 | 2024-06-17 12:35PM EDT | 107.00 | 0.93 | 0.57 | 0.77 | 0.00 | - | 1 | 6 | 33.67% |
| DDOG240712P00108000 | 2024-06-17 12:35PM EDT | 108.00 | 1.12 | 0.37 | 0.77 | 0.00 | - | 3 | 165 | 31.30% |
| DDOG240712P00109000 | 2024-06-12 9:57AM EDT | 109.00 | 0.62 | 0.83 | 1.05 | 0.00 | - | 5 | 82 | 32.50% |
| DDOG240712P00110000 | 2024-06-17 2:57PM EDT | 110.00 | 1.18 | 0.89 | 1.17 | 0.00 | - | 16 | 198 | 31.32% |
| DDOG240712P00111000 | 2024-06-17 12:29PM EDT | 111.00 | 1.90 | 1.08 | 1.51 | 0.00 | - | 34 | 44 | 32.26% |
| DDOG240712P00112000 | 2024-06-17 12:12PM EDT | 112.00 | 2.35 | 1.44 | 1.56 | 0.00 | - | 30 | 119 | 29.91% |
| DDOG240712P00113000 | 2024-06-17 11:19AM EDT | 113.00 | 2.69 | 1.75 | 1.94 | 0.00 | - | 5 | 19 | 30.52% |
| DDOG240712P00115000 | 2024-06-17 2:52PM EDT | 115.00 | 2.58 | 2.36 | 2.57 | 0.00 | - | 6 | 9 | 29.42% |
| DDOG240712P00116000 | 2024-06-17 11:19AM EDT | 116.00 | 4.05 | 2.71 | 2.95 | 0.00 | - | 1 | 10 | 28.92% |
| DDOG240712P00117000 | 2024-06-17 10:13AM EDT | 117.00 | 4.10 | 3.25 | 3.40 | 0.00 | - | 3 | 16 | 28.65% |
| DDOG240712P00118000 | 2024-06-12 3:33PM EDT | 118.00 | 3.85 | 3.60 | 4.10 | 0.00 | - | - | 1 | 30.05% |
| DDOG240712P00119000 | 2024-06-03 11:13AM EDT | 119.00 | 11.08 | 4.10 | 4.65 | 0.00 | - | 1 | 1 | 29.88% |
| DDOG240712P00120000 | 2024-06-14 11:01AM EDT | 120.00 | 5.70 | 4.50 | 5.05 | 0.00 | - | - | - | 28.08% |
| DDOG240712P00121000 | 2024-06-14 2:57PM EDT | 121.00 | 6.00 | 5.40 | 5.85 | 0.00 | - | - | 1 | 29.30% |
| DDOG240712P00122000 | 2024-06-13 9:35AM EDT | 122.00 | 2.98 | 5.80 | 6.45 | 0.00 | - | 2 | 1 | 28.44% |
| DDOG240712P00124000 | 2024-05-31 12:41PM EDT | 124.00 | 15.75 | 6.55 | 8.05 | 0.00 | - | 1 | 1 | 29.42% |
| DDOG240712P00127000 | 2024-05-31 12:57PM EDT | 127.00 | 17.75 | 9.85 | 10.40 | 0.00 | - | 9 | 9 | 27.81% |
| DDOG240712P00128000 | 2024-06-12 11:09AM EDT | 128.00 | 10.43 | 10.05 | 11.20 | 0.00 | - | - | 1 | 26.39% |
| DDOG240712P00129000 | 2024-06-12 11:09AM EDT | 129.00 | 11.00 | 10.90 | 12.10 | 0.00 | - | - | 2 | 26.12% |
| DDOG240712P00130000 | 2024-06-12 11:09AM EDT | 130.00 | 11.77 | 12.40 | 12.80 | 0.00 | - | - | 1 | 14.84% |
© 2024 Yahoo. All rights reserved.