Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240726C00100000 | 2024-06-07 9:43AM EDT | 100.00 | 11.25 | 17.90 | 20.15 | 0.00 | - | 1 | 1 | 51.78% |
| DDOG240726C00101000 | 2024-06-12 12:38PM EDT | 101.00 | 18.30 | 17.05 | 19.30 | 0.00 | - | - | 10 | 51.23% |
| DDOG240726C00110000 | 2024-06-12 10:44AM EDT | 110.00 | 11.27 | 9.85 | 11.70 | 0.00 | - | 2 | 7 | 50.46% |
| DDOG240726C00111000 | 2024-06-12 12:38PM EDT | 111.00 | 10.05 | 9.15 | 10.25 | 0.00 | - | - | 10 | 44.43% |
| DDOG240726C00112000 | 2024-06-14 11:45AM EDT | 112.00 | 8.00 | 8.10 | 9.35 | 0.00 | - | 2 | 4 | 42.38% |
| DDOG240726C00113000 | 2024-06-13 2:46PM EDT | 113.00 | 10.00 | 7.55 | 9.30 | 0.00 | - | 1 | 14 | 46.12% |
| DDOG240726C00114000 | 2024-06-12 2:02PM EDT | 114.00 | 7.30 | 6.85 | 8.00 | 0.00 | - | 2 | 2 | 41.09% |
| DDOG240726C00115000 | 2024-06-12 2:57PM EDT | 115.00 | 7.55 | 6.60 | 7.25 | 0.00 | - | 25 | 23 | 39.72% |
| DDOG240726C00116000 | 2024-06-13 11:10AM EDT | 116.00 | 8.00 | 6.00 | 6.75 | 0.00 | - | 5 | 5 | 39.87% |
| DDOG240726C00117000 | 2024-06-17 3:54PM EDT | 117.00 | 5.60 | 5.35 | 6.10 | 0.00 | - | 4 | 7 | 38.86% |
| DDOG240726C00118000 | 2024-06-17 2:36PM EDT | 118.00 | 5.49 | 5.05 | 5.45 | 0.00 | - | 4 | 6 | 37.68% |
| DDOG240726C00119000 | 2024-06-10 12:31PM EDT | 119.00 | 3.00 | 4.50 | 5.25 | 0.00 | - | 2 | 18 | 39.27% |
| DDOG240726C00120000 | 2024-06-17 10:09AM EDT | 120.00 | 3.60 | 4.10 | 4.90 | 0.00 | - | 5 | 78 | 39.72% |
| DDOG240726C00121000 | 2024-06-12 10:00AM EDT | 121.00 | 5.43 | 3.40 | 4.05 | 0.00 | - | 3 | 22 | 36.69% |
| DDOG240726C00122000 | 2024-06-17 10:20AM EDT | 122.00 | 2.87 | 3.35 | 3.90 | 0.00 | - | 1 | 7 | 38.12% |
| DDOG240726C00123000 | 2024-06-13 11:51AM EDT | 123.00 | 4.05 | 2.82 | 3.40 | 0.00 | - | 2 | 1 | 37.04% |
| DDOG240726C00125000 | 2024-06-13 10:53AM EDT | 125.00 | 3.38 | 2.09 | 2.86 | 0.00 | - | 3 | 15 | 37.51% |
| DDOG240726C00127000 | 2024-06-14 12:56PM EDT | 127.00 | 1.94 | 1.78 | 2.25 | 0.00 | - | - | 1 | 36.82% |
| DDOG240726C00130000 | 2024-06-18 9:38AM EDT | 130.00 | 1.50 | 1.33 | 1.71 | +0.05 | +3.45% | 1 | 83 | 37.55% |
| DDOG240726C00135000 | 2024-06-13 12:09PM EDT | 135.00 | 1.09 | 0.47 | 1.08 | 0.00 | - | 1 | 1 | 38.79% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240726P00095000 | 2024-06-10 1:14PM EDT | 95.00 | 0.55 | 0.03 | 0.56 | 0.00 | - | 21 | 1 | 45.70% |
| DDOG240726P00098000 | 2024-06-13 12:28PM EDT | 98.00 | 0.30 | 0.17 | 0.69 | 0.00 | - | 1 | 5 | 42.63% |
| DDOG240726P00099000 | 2024-06-10 1:19PM EDT | 99.00 | 0.89 | 0.32 | 0.86 | 0.00 | - | - | 5 | 43.38% |
| DDOG240726P00100000 | 2024-06-17 1:56PM EDT | 100.00 | 0.69 | 0.39 | 0.82 | 0.00 | - | 1 | 7 | 40.92% |
| DDOG240726P00103000 | 2024-06-17 11:56AM EDT | 103.00 | 1.06 | 0.66 | 2.14 | 0.00 | - | 2 | 5 | 49.74% |
| DDOG240726P00105000 | 2024-06-13 9:30AM EDT | 105.00 | 0.80 | 0.66 | 1.60 | 0.00 | - | 1 | 8 | 40.04% |
| DDOG240726P00106000 | 2024-06-07 11:09AM EDT | 106.00 | 3.00 | 0.81 | 1.80 | 0.00 | - | 4 | 4 | 39.78% |
| DDOG240726P00107000 | 2024-06-12 11:47AM EDT | 107.00 | 1.22 | 1.10 | 2.15 | 0.00 | - | - | 7 | 40.67% |
| DDOG240726P00108000 | 2024-06-13 12:28PM EDT | 108.00 | 1.30 | 1.16 | 2.12 | 0.00 | - | 1 | 1 | 38.09% |
| DDOG240726P00109000 | 2024-06-07 12:37PM EDT | 109.00 | 4.26 | 1.50 | 2.15 | 0.00 | - | 50 | 50 | 36.01% |
| DDOG240726P00110000 | 2024-06-17 1:56PM EDT | 110.00 | 2.10 | 1.81 | 2.26 | 0.00 | - | 1 | 51 | 34.51% |
| DDOG240726P00112000 | 2024-06-14 10:14AM EDT | 112.00 | 2.65 | 2.06 | 2.96 | 0.00 | - | 40 | 9 | 34.78% |
| DDOG240726P00113000 | 2024-06-10 10:50AM EDT | 113.00 | 5.05 | 2.49 | 3.30 | 0.00 | - | - | 4 | 34.51% |
| DDOG240726P00114000 | 2024-06-13 3:49PM EDT | 114.00 | 2.33 | 2.93 | 3.80 | 0.00 | - | 1 | 1 | 35.16% |
| DDOG240726P00115000 | 2024-06-17 9:30AM EDT | 115.00 | 3.79 | 3.40 | 4.25 | 0.00 | - | 1 | 3 | 35.24% |
| DDOG240726P00116000 | 2024-06-14 11:15AM EDT | 116.00 | 4.70 | 3.90 | 4.60 | 0.00 | - | 2 | 4 | 34.45% |
| DDOG240726P00121000 | 2024-06-06 12:08PM EDT | 121.00 | 12.34 | 6.35 | 7.30 | 0.00 | - | - | 1 | 33.89% |
| DDOG240726P00123000 | 2024-06-07 10:49AM EDT | 123.00 | 13.95 | 7.50 | 8.40 | 0.00 | - | 1 | 1 | 32.37% |
© 2024 Yahoo. All rights reserved.