Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240816C00090000 | 2024-06-11 12:46PM EDT | 90.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DDOG240816C00095000 | 2024-06-12 1:55PM EDT | 95.00 | 24.20 | 23.00 | 25.30 | 0.00 | - | 2 | 4 | 58.15% |
| DDOG240816C00100000 | 2024-06-14 11:14AM EDT | 100.00 | 18.90 | 19.75 | 20.40 | 0.00 | - | 2 | 8 | 49.54% |
| DDOG240816C00105000 | 2024-06-17 3:58PM EDT | 105.00 | 16.25 | 15.65 | 16.65 | 0.00 | - | 3 | 118 | 48.67% |
| DDOG240816C00110000 | 2024-06-17 12:46PM EDT | 110.00 | 11.65 | 11.80 | 13.40 | 0.00 | - | 6 | 305 | 48.49% |
| DDOG240816C00115000 | 2024-06-17 2:50PM EDT | 115.00 | 10.02 | 9.40 | 10.00 | 0.00 | - | 11 | 497 | 45.13% |
| DDOG240816C00120000 | 2024-06-17 3:33PM EDT | 120.00 | 7.74 | 7.00 | 7.55 | 0.00 | - | 111 | 3,455 | 44.62% |
| DDOG240816C00125000 | 2024-06-17 3:37PM EDT | 125.00 | 5.62 | 5.05 | 5.55 | 0.00 | - | 29 | 563 | 44.12% |
| DDOG240816C00130000 | 2024-06-17 3:33PM EDT | 130.00 | 4.10 | 3.45 | 4.15 | 0.00 | - | 29 | 712 | 44.67% |
| DDOG240816C00135000 | 2024-06-17 3:54PM EDT | 135.00 | 2.70 | 2.30 | 2.99 | 0.00 | - | 16 | 2,114 | 44.64% |
| DDOG240816C00140000 | 2024-06-17 3:48PM EDT | 140.00 | 1.95 | 1.71 | 2.00 | 0.00 | - | 13 | 999 | 43.71% |
| DDOG240816C00145000 | 2024-06-17 12:59PM EDT | 145.00 | 1.16 | 1.17 | 1.36 | 0.00 | - | 14 | 1,006 | 43.51% |
| DDOG240816C00150000 | 2024-06-17 10:27AM EDT | 150.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 19 | 932 | 12.50% |
| DDOG240816C00155000 | 2024-06-17 9:52AM EDT | 155.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 21 | 1,806 | 12.50% |
| DDOG240816C00160000 | 2024-05-31 9:40AM EDT | 160.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 80 | 81 | 12.50% |
| DDOG240816C00165000 | 2024-06-13 9:30AM EDT | 165.00 | 0.34 | 0.10 | 0.56 | 0.00 | - | 20 | 20 | 49.85% |
| DDOG240816C00170000 | 2024-06-07 9:38AM EDT | 170.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| DDOG240816C00175000 | 2024-05-17 10:44AM EDT | 175.00 | 0.30 | 0.04 | 0.59 | 0.00 | - | 1 | 1 | 50.93% |
| DDOG240816C00180000 | 2024-06-10 10:30AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240816P00070000 | 2024-05-31 3:23PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| DDOG240816P00075000 | 2024-05-31 3:18PM EDT | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| DDOG240816P00080000 | 2024-06-13 2:19PM EDT | 80.00 | 0.20 | 0.10 | 0.55 | 0.00 | - | 1 | 25 | 54.00% |
| DDOG240816P00085000 | 2024-06-17 1:04PM EDT | 85.00 | 0.44 | 0.19 | 0.67 | 0.00 | - | 3 | 276 | 54.39% |
| DDOG240816P00090000 | 2024-06-17 1:04PM EDT | 90.00 | 0.73 | 0.49 | 0.90 | 0.00 | - | 4 | 2,528 | 50.20% |
| DDOG240816P00095000 | 2024-06-17 2:42PM EDT | 95.00 | 1.12 | 1.02 | 1.37 | 0.00 | - | 4,670 | 6,020 | 47.83% |
| DDOG240816P00100000 | 2024-06-17 3:48PM EDT | 100.00 | 1.82 | 1.70 | 2.17 | 0.00 | - | 9 | 686 | 46.61% |
| DDOG240816P00105000 | 2024-06-17 2:40PM EDT | 105.00 | 2.90 | 2.73 | 3.15 | 0.00 | - | 9 | 1,890 | 44.43% |
| DDOG240816P00110000 | 2024-06-17 1:51PM EDT | 110.00 | 4.45 | 4.40 | 4.65 | 0.00 | - | 20 | 687 | 43.35% |
| DDOG240816P00115000 | 2024-06-17 3:38PM EDT | 115.00 | 6.25 | 6.45 | 6.75 | 0.00 | - | 63 | 388 | 43.09% |
| DDOG240816P00120000 | 2024-06-17 3:38PM EDT | 120.00 | 8.70 | 8.85 | 9.25 | 0.00 | - | 134 | 254 | 42.37% |
| DDOG240816P00125000 | 2024-06-17 3:39PM EDT | 125.00 | 11.65 | 11.30 | 12.90 | 0.00 | - | 39 | 382 | 45.31% |
| DDOG240816P00130000 | 2024-06-17 10:52AM EDT | 130.00 | 17.00 | 14.90 | 16.30 | 0.00 | - | 2 | 169 | 44.80% |
| DDOG240816P00135000 | 2024-05-21 3:31PM EDT | 135.00 | 16.20 | 18.55 | 20.45 | 0.00 | - | - | 13 | 46.78% |
| DDOG240816P00140000 | 2024-06-12 12:28PM EDT | 140.00 | 22.90 | 23.00 | 24.65 | 0.00 | - | 1 | 1 | 47.61% |
| DDOG240816P00150000 | 2024-06-12 12:30PM EDT | 150.00 | 31.95 | 31.60 | 34.30 | 0.00 | - | - | 1 | 55.57% |
© 2024 Yahoo. All rights reserved.