Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240802C00100000 | 2024-06-20 11:13AM EDT | 100.00 | 17.50 | 17.60 | 21.00 | +17.50 | - | - | 1 | 51.29% |
| DDOG240802C00105000 | 2024-06-20 3:10PM EDT | 105.00 | 12.95 | 14.15 | 15.45 | +12.95 | - | - | 4 | 50.92% |
| DDOG240802C00112000 | 2024-06-13 12:25PM EDT | 112.00 | 10.90 | 8.75 | 10.00 | 0.00 | - | 1 | 1 | 44.73% |
| DDOG240802C00114000 | 2024-06-17 3:38PM EDT | 114.00 | 8.72 | 7.85 | 8.90 | +8.72 | - | - | 1 | 45.07% |
| DDOG240802C00115000 | 2024-06-21 1:22PM EDT | 115.00 | 6.55 | 6.95 | 7.60 | +6.55 | - | 1 | 0 | 40.10% |
| DDOG240802C00116000 | 2024-06-21 1:22PM EDT | 116.00 | 6.00 | 6.05 | 7.40 | +6.00 | - | 1 | 10 | 42.20% |
| DDOG240802C00117000 | 2024-06-21 1:22PM EDT | 117.00 | 5.50 | 5.90 | 7.45 | -0.85 | -13.39% | 1 | 11 | 45.70% |
| DDOG240802C00118000 | 2024-06-21 1:22PM EDT | 118.00 | 5.00 | 5.65 | 6.05 | +5.00 | - | 1 | 0 | 39.80% |
| DDOG240802C00119000 | 2024-06-21 1:22PM EDT | 119.00 | 4.55 | 5.00 | 5.50 | +4.55 | - | 60 | 0 | 39.16% |
| DDOG240802C00120000 | 2024-06-21 1:38PM EDT | 120.00 | 4.10 | 4.70 | 5.10 | -2.00 | -32.79% | 1 | 1 | 39.32% |
| DDOG240802C00121000 | 2024-06-21 1:22PM EDT | 121.00 | 3.75 | 4.30 | 4.60 | +3.75 | - | 1 | 0 | 38.67% |
| DDOG240802C00122000 | 2024-06-21 1:22PM EDT | 122.00 | 3.40 | 3.05 | 6.10 | +3.40 | - | 1 | 1 | 50.78% |
| DDOG240802C00123000 | 2024-06-21 1:22PM EDT | 123.00 | 3.10 | 3.35 | 5.15 | +3.10 | - | 1 | 0 | 47.03% |
| DDOG240802C00126000 | 2024-06-20 12:32PM EDT | 126.00 | 2.42 | 2.42 | 2.96 | +2.42 | - | - | 6 | 38.72% |
| DDOG240802C00128000 | 2024-06-20 1:04PM EDT | 128.00 | 2.06 | 1.57 | 2.91 | 0.00 | - | 56 | 56 | 42.14% |
| DDOG240802C00129000 | 2024-06-21 10:50AM EDT | 129.00 | 2.04 | 1.81 | 2.21 | +2.04 | - | 5 | 4 | 38.61% |
| DDOG240802C00130000 | 2024-06-21 9:49AM EDT | 130.00 | 2.00 | 1.62 | 2.19 | +2.00 | - | 1 | 2 | 40.14% |
| DDOG240802C00131000 | 2024-06-20 12:45PM EDT | 131.00 | 1.52 | 1.40 | 1.80 | +1.52 | - | - | 81 | 38.53% |
| DDOG240802C00134000 | 2024-06-21 10:50AM EDT | 134.00 | 1.21 | 1.02 | 2.60 | +1.21 | - | 5 | 0 | 49.90% |
| DDOG240802C00138000 | 2024-06-14 10:48AM EDT | 138.00 | 1.06 | 0.50 | 1.58 | 0.00 | - | - | 240 | 46.66% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240802P00095000 | 2024-06-21 10:50AM EDT | 95.00 | 0.58 | 0.08 | 0.46 | +0.58 | - | 5 | 0 | 42.85% |
| DDOG240802P00100000 | 2024-06-21 10:50AM EDT | 100.00 | 0.91 | 0.43 | 0.76 | +0.91 | - | 5 | 16 | 39.40% |
| DDOG240802P00105000 | 2024-06-21 1:20PM EDT | 105.00 | 1.50 | 0.81 | 1.70 | -0.18 | -10.71% | 4,551 | 28 | 40.43% |
| DDOG240802P00106000 | 2024-06-17 1:22PM EDT | 106.00 | 1.83 | 1.23 | 2.00 | +1.83 | - | - | 12 | 41.04% |
| DDOG240802P00108000 | 2024-06-17 1:18PM EDT | 108.00 | 2.54 | 1.01 | 2.44 | +2.54 | - | - | 2 | 40.25% |
| DDOG240802P00110000 | 2024-06-21 12:52PM EDT | 110.00 | 2.65 | 2.17 | 2.97 | -0.95 | -26.39% | 1 | 9 | 39.56% |
| DDOG240802P00115000 | 2024-06-17 1:15PM EDT | 115.00 | 4.88 | 3.45 | 4.40 | +4.88 | - | - | 1 | 35.99% |
| DDOG240802P00118000 | 2024-06-21 1:16PM EDT | 118.00 | 6.10 | 5.25 | 6.55 | +6.10 | - | 174 | 0 | 40.25% |
| DDOG240802P00121000 | 2024-06-20 12:51PM EDT | 121.00 | 8.42 | 6.90 | 8.15 | +8.42 | - | - | 1 | 39.45% |
© 2024 Yahoo. All rights reserved.