Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240719C00060000 | 2024-06-17 1:05PM EDT | 60.00 | 57.00 | 56.10 | 58.70 | 0.00 | - | 1 | 1 | 156.79% |
| DDOG240719C00070000 | 2024-05-03 1:24PM EDT | 70.00 | 54.00 | 38.50 | 42.90 | 0.00 | - | 1 | 1 | 0.00% |
| DDOG240719C00075000 | 2024-05-13 11:50AM EDT | 75.00 | 44.45 | 42.65 | 46.30 | 0.00 | - | 2 | 4 | 127.98% |
| DDOG240719C00085000 | 2024-06-06 11:14AM EDT | 85.00 | 26.93 | 31.35 | 33.95 | 0.00 | - | 1 | 4 | 58.79% |
| DDOG240719C00090000 | 2024-06-10 9:41AM EDT | 90.00 | 23.00 | 26.40 | 29.05 | 0.00 | - | 2 | 25 | 52.73% |
| DDOG240719C00095000 | 2024-06-12 10:23AM EDT | 95.00 | 24.52 | 22.40 | 24.30 | 0.00 | - | 2 | 72 | 57.47% |
| DDOG240719C00100000 | 2024-06-17 2:51PM EDT | 100.00 | 18.32 | 18.10 | 19.00 | 0.00 | - | 25 | 53 | 55.76% |
| DDOG240719C00105000 | 2024-06-17 2:08PM EDT | 105.00 | 14.10 | 12.65 | 14.10 | 0.00 | - | 3 | 418 | 45.12% |
| DDOG240719C00110000 | 2024-06-17 3:59PM EDT | 110.00 | 9.27 | 9.45 | 9.90 | 0.00 | - | 33 | 628 | 40.13% |
| DDOG240719C00115000 | 2024-06-18 9:34AM EDT | 115.00 | 5.95 | 5.95 | 6.15 | +0.03 | +0.51% | 3 | 1,493 | 35.23% |
| DDOG240719C00120000 | 2024-06-18 9:34AM EDT | 120.00 | 3.40 | 3.55 | 3.85 | -0.04 | -1.16% | 2 | 4,061 | 35.88% |
| DDOG240719C00125000 | 2024-06-18 9:30AM EDT | 125.00 | 1.82 | 1.81 | 2.11 | -0.04 | -2.15% | 5 | 2,603 | 35.01% |
| DDOG240719C00130000 | 2024-06-17 3:24PM EDT | 130.00 | 1.12 | 0.95 | 1.17 | 0.00 | - | 290 | 2,300 | 35.72% |
| DDOG240719C00135000 | 2024-06-17 2:31PM EDT | 135.00 | 0.52 | 0.42 | 0.53 | 0.00 | - | 27 | 2,478 | 34.86% |
| DDOG240719C00140000 | 2024-06-17 2:35PM EDT | 140.00 | 0.25 | 0.11 | 0.54 | 0.00 | - | 3 | 3,910 | 41.50% |
| DDOG240719C00145000 | 2024-06-12 12:02PM EDT | 145.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 1 | 1,475 | 46.73% |
| DDOG240719C00150000 | 2024-06-17 12:15PM EDT | 150.00 | 0.07 | 0.03 | 0.47 | 0.00 | - | 5 | 980 | 51.66% |
| DDOG240719C00155000 | 2024-06-13 12:45PM EDT | 155.00 | 0.07 | 0.00 | 0.41 | 0.00 | - | 3 | 249 | 55.37% |
| DDOG240719C00160000 | 2024-06-14 2:41PM EDT | 160.00 | 0.03 | 0.01 | 0.00 | 0.00 | - | 1 | 925 | 25.00% |
| DDOG240719C00165000 | 2024-06-13 12:46PM EDT | 165.00 | 0.03 | 0.00 | 0.36 | 0.00 | - | 2 | 56 | 56.45% |
| DDOG240719C00170000 | 2024-06-13 12:47PM EDT | 170.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 399 | 50.98% |
| DDOG240719C00175000 | 2024-06-13 12:47PM EDT | 175.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 122 | 50.39% |
| DDOG240719C00180000 | 2024-06-13 12:43PM EDT | 180.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 4 | 98 | 53.52% |
| DDOG240719C00185000 | 2024-06-13 12:48PM EDT | 185.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 6 | 72 | 57.81% |
| DDOG240719C00190000 | 2024-06-13 12:48PM EDT | 190.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 6 | 52 | 60.55% |
| DDOG240719C00195000 | 2024-06-13 12:44PM EDT | 195.00 | 0.03 | 0.01 | 0.00 | 0.00 | - | 7 | 70 | 53.13% |
| DDOG240719C00200000 | 2024-06-13 12:39PM EDT | 200.00 | 0.02 | 0.01 | 0.34 | 0.00 | - | 2 | 42 | 81.45% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240719P00060000 | 2024-05-16 9:37AM EDT | 60.00 | 0.04 | 0.00 | 0.29 | 0.00 | - | 2 | 9 | 105.47% |
| DDOG240719P00065000 | 2024-06-14 3:18PM EDT | 65.00 | 0.06 | 0.00 | 0.34 | 0.00 | - | 30 | 43 | 96.09% |
| DDOG240719P00070000 | 2024-05-13 2:24PM EDT | 70.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 2 | 16 | 107.81% |
| DDOG240719P00075000 | 2024-05-06 2:54PM EDT | 75.00 | 0.26 | 0.01 | 0.64 | 0.00 | - | 2 | 9 | 83.79% |
| DDOG240719P00080000 | 2024-06-12 10:00AM EDT | 80.00 | 0.01 | 0.02 | 0.20 | 0.00 | - | 1 | 1,516 | 61.33% |
| DDOG240719P00085000 | 2024-05-14 2:26PM EDT | 85.00 | 0.15 | 0.00 | 0.29 | 0.00 | - | 2 | 150 | 55.08% |
| DDOG240719P00090000 | 2024-06-13 1:30PM EDT | 90.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 1 | 958 | 51.66% |
| DDOG240719P00095000 | 2024-06-14 2:53PM EDT | 95.00 | 0.19 | 0.09 | 0.51 | 0.00 | - | 13 | 1,313 | 49.46% |
| DDOG240719P00100000 | 2024-06-17 1:31PM EDT | 100.00 | 0.34 | 0.26 | 0.38 | 0.00 | - | 6 | 5,465 | 37.11% |
| DDOG240719P00105000 | 2024-06-17 3:45PM EDT | 105.00 | 0.68 | 0.62 | 0.72 | 0.00 | - | 25 | 1,531 | 33.59% |
| DDOG240719P00110000 | 2024-06-17 3:59PM EDT | 110.00 | 1.61 | 1.43 | 1.70 | 0.00 | - | 107 | 5,077 | 33.28% |
| DDOG240719P00115000 | 2024-06-17 3:18PM EDT | 115.00 | 2.97 | 2.87 | 3.05 | 0.00 | - | 70 | 1,780 | 30.27% |
| DDOG240719P00120000 | 2024-06-17 3:54PM EDT | 120.00 | 5.65 | 5.50 | 5.80 | 0.00 | - | 130 | 1,661 | 31.38% |
| DDOG240719P00125000 | 2024-06-17 3:21PM EDT | 125.00 | 8.60 | 8.60 | 8.95 | 0.00 | - | 32 | 896 | 28.70% |
| DDOG240719P00130000 | 2024-06-07 12:24PM EDT | 130.00 | 19.47 | 11.95 | 13.35 | 0.00 | - | 12 | 489 | 31.25% |
| DDOG240719P00135000 | 2024-05-30 3:41PM EDT | 135.00 | 17.75 | 16.50 | 17.85 | 0.00 | - | 1 | 21 | 30.18% |
| DDOG240719P00140000 | 2024-05-06 10:03AM EDT | 140.00 | 20.00 | 27.60 | 31.35 | 0.00 | - | 1 | 0 | 103.78% |
| DDOG240719P00145000 | 2024-02-28 4:30PM EDT | 145.00 | 21.20 | 23.60 | 25.00 | 0.00 | - | 1 | 157 | 0.00% |
| DDOG240719P00150000 | 2024-02-12 1:44PM EDT | 150.00 | 24.55 | 28.80 | 30.60 | 0.00 | - | 32 | 43 | 0.00% |
| DDOG240719P00155000 | 2024-04-25 12:18PM EDT | 155.00 | 32.30 | 29.45 | 33.05 | 0.00 | - | 3 | 0 | 0.00% |
| DDOG240719P00160000 | 2024-05-07 2:23PM EDT | 160.00 | 47.23 | 48.30 | 52.10 | 0.00 | - | 2 | 0 | 141.87% |
| DDOG240719P00165000 | 2024-04-25 1:37PM EDT | 165.00 | 40.55 | 39.30 | 42.70 | 0.00 | - | 10 | 0 | 0.00% |
| DDOG240719P00170000 | 2024-04-25 1:23PM EDT | 170.00 | 45.55 | 44.30 | 47.90 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240719P00175000 | 2024-01-22 2:23PM EDT | 175.00 | 44.80 | 48.90 | 51.75 | 0.00 | - | - | 2 | 0.00% |
| DDOG240719P00180000 | 2024-02-12 4:14PM EDT | 180.00 | 48.60 | 54.75 | 58.25 | 0.00 | - | 6 | 9 | 0.00% |
| DDOG240719P00185000 | 2024-02-12 12:47PM EDT | 185.00 | 52.10 | 59.40 | 62.50 | 0.00 | - | - | 0 | 0.00% |
| DDOG240719P00190000 | 2024-02-12 4:34PM EDT | 190.00 | 57.20 | 64.45 | 68.15 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240719P00195000 | 2024-02-12 11:25AM EDT | 195.00 | 60.70 | 70.85 | 73.35 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.