Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240920C00042500 | 2024-05-14 10:33AM EDT | 42.50 | 76.03 | 76.60 | 80.40 | 0.00 | - | 1 | 3 | 107.96% |
| DDOG240920C00045000 | 2024-02-12 12:29PM EDT | 45.00 | 92.23 | 78.65 | 81.00 | 0.00 | - | 5 | 19 | 158.03% |
| DDOG240920C00047500 | 2023-10-16 12:23PM EDT | 47.50 | 47.50 | 64.40 | 65.20 | 0.00 | - | 1 | 2 | 0.00% |
| DDOG240920C00050000 | 2023-10-25 2:30PM EDT | 50.00 | 37.80 | 63.65 | 66.20 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG240920C00055000 | 2023-11-13 11:17AM EDT | 55.00 | 54.00 | 62.00 | 63.70 | 0.00 | - | 1 | 28 | 0.00% |
| DDOG240920C00060000 | 2024-04-16 1:24PM EDT | 60.00 | 69.20 | 59.40 | 63.30 | 0.00 | - | 10 | 34 | 81.03% |
| DDOG240920C00065000 | 2024-03-14 12:34PM EDT | 65.00 | 60.45 | 62.85 | 66.40 | 0.00 | - | 18 | 41 | 142.85% |
| DDOG240920C00070000 | 2024-05-07 10:38AM EDT | 70.00 | 46.49 | 49.90 | 53.55 | 0.00 | - | 3 | 118 | 70.04% |
| DDOG240920C00072500 | 2023-11-07 3:52PM EDT | 72.50 | 37.80 | 47.60 | 49.25 | 0.00 | - | - | 3 | 56.40% |
| DDOG240920C00075000 | 2024-04-05 2:11PM EDT | 75.00 | 52.45 | 49.60 | 53.60 | 0.00 | - | 1 | 92 | 100.04% |
| DDOG240920C00077500 | 2024-05-08 9:33AM EDT | 77.50 | 39.50 | 42.55 | 46.45 | 0.00 | - | 2 | 12 | 61.87% |
| DDOG240920C00080000 | 2024-05-15 10:12AM EDT | 80.00 | 41.10 | 40.30 | 44.10 | 0.00 | - | 1 | 64 | 60.11% |
| DDOG240920C00082500 | 2024-05-14 12:39PM EDT | 82.50 | 36.44 | 38.30 | 41.70 | 0.00 | - | 1 | 29 | 59.01% |
| DDOG240920C00085000 | 2024-05-07 2:07PM EDT | 85.00 | 32.27 | 37.15 | 38.70 | 0.00 | - | 3 | 45 | 58.59% |
| DDOG240920C00087500 | 2024-05-07 9:36AM EDT | 87.50 | 29.00 | 34.80 | 36.40 | 0.00 | - | 2 | 13 | 56.21% |
| DDOG240920C00090000 | 2024-05-07 11:02AM EDT | 90.00 | 29.60 | 31.10 | 34.30 | 0.00 | - | 1 | 61 | 50.06% |
| DDOG240920C00092500 | 2024-05-16 11:20AM EDT | 92.50 | 32.02 | 29.90 | 31.15 | 0.00 | - | 1 | 7 | 52.50% |
| DDOG240920C00095000 | 2024-05-13 10:50AM EDT | 95.00 | 27.91 | 27.75 | 29.85 | 0.00 | - | 1 | 11 | 55.44% |
| DDOG240920C00097500 | 2024-05-14 3:31PM EDT | 97.50 | 24.60 | 26.40 | 27.25 | 0.00 | - | 2 | 19 | 51.17% |
| DDOG240920C00100000 | 2024-05-16 10:58AM EDT | 100.00 | 25.92 | 24.50 | 25.40 | 0.00 | - | 2 | 250 | 50.60% |
| DDOG240920C00105000 | 2024-05-10 1:37PM EDT | 105.00 | 21.01 | 20.70 | 21.45 | 0.00 | - | 1 | 125 | 47.59% |
| DDOG240920C00110000 | 2024-05-17 10:53AM EDT | 110.00 | 19.20 | 17.40 | 18.00 | +2.38 | +14.15% | 5 | 307 | 45.83% |
| DDOG240920C00115000 | 2024-05-17 3:39PM EDT | 115.00 | 14.35 | 14.30 | 15.25 | -1.15 | -7.42% | 4 | 884 | 45.70% |
| DDOG240920C00120000 | 2024-05-17 12:30PM EDT | 120.00 | 12.03 | 11.60 | 11.75 | -0.47 | -3.76% | 16 | 2,655 | 41.74% |
| DDOG240920C00125000 | 2024-05-17 12:30PM EDT | 125.00 | 9.63 | 9.20 | 9.40 | -0.57 | -5.59% | 9 | 1,382 | 40.83% |
| DDOG240920C00130000 | 2024-05-17 2:32PM EDT | 130.00 | 7.35 | 7.20 | 7.40 | -0.65 | -8.13% | 12 | 754 | 40.03% |
| DDOG240920C00135000 | 2024-05-17 11:35AM EDT | 135.00 | 6.30 | 5.60 | 5.75 | -0.10 | -1.56% | 13 | 629 | 39.38% |
| DDOG240920C00140000 | 2024-05-17 11:33AM EDT | 140.00 | 4.85 | 4.25 | 4.90 | -0.05 | -1.02% | 13 | 536 | 40.86% |
| DDOG240920C00145000 | 2024-05-17 12:02PM EDT | 145.00 | 3.65 | 3.20 | 4.30 | -0.20 | -5.19% | 4 | 698 | 42.66% |
| DDOG240920C00150000 | 2024-05-17 2:59PM EDT | 150.00 | 2.42 | 2.41 | 2.55 | -0.52 | -17.69% | 13 | 1,362 | 38.25% |
| DDOG240920C00155000 | 2024-05-17 9:30AM EDT | 155.00 | 1.95 | 1.77 | 1.99 | -0.23 | -10.55% | 4 | 442 | 38.49% |
| DDOG240920C00160000 | 2024-05-16 11:04AM EDT | 160.00 | 1.73 | 1.29 | 1.55 | 0.00 | - | 1 | 393 | 38.72% |
| DDOG240920C00165000 | 2024-05-16 1:05PM EDT | 165.00 | 1.25 | 0.93 | 2.00 | 0.00 | - | 1 | 265 | 44.58% |
| DDOG240920C00170000 | 2024-05-16 11:48AM EDT | 170.00 | 0.93 | 0.67 | 0.86 | 0.00 | - | 3 | 358 | 38.44% |
| DDOG240920C00175000 | 2024-05-17 1:10PM EDT | 175.00 | 0.57 | 0.48 | 0.70 | -0.09 | -13.64% | 7 | 88 | 39.09% |
| DDOG240920C00180000 | 2024-05-08 11:16AM EDT | 180.00 | 0.56 | 0.26 | 0.53 | 0.00 | - | 3 | 50 | 39.14% |
| DDOG240920C00185000 | 2024-05-16 10:12AM EDT | 185.00 | 0.32 | 0.17 | 0.44 | 0.00 | - | 2 | 183 | 39.84% |
| DDOG240920C00190000 | 2024-05-16 10:11AM EDT | 190.00 | 0.24 | 0.10 | 0.37 | 0.00 | - | 2 | 39 | 40.58% |
| DDOG240920C00195000 | 2024-05-16 10:11AM EDT | 195.00 | 0.17 | 0.07 | 0.31 | 0.00 | - | 2 | 24 | 41.21% |
| DDOG240920C00200000 | 2024-05-17 10:34AM EDT | 200.00 | 0.13 | 0.05 | 0.27 | -0.01 | -7.14% | 3 | 46 | 42.04% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240920P00042500 | 2024-05-13 3:21PM EDT | 42.50 | 0.07 | 0.00 | 0.32 | 0.00 | - | 2 | 69 | 80.27% |
| DDOG240920P00045000 | 2024-05-16 12:44PM EDT | 45.00 | 0.05 | 0.00 | 1.21 | 0.00 | - | 4 | 17 | 94.24% |
| DDOG240920P00047500 | 2024-05-16 10:12AM EDT | 47.50 | 0.08 | 0.02 | 0.33 | 0.00 | - | 2 | 29 | 73.14% |
| DDOG240920P00050000 | 2024-05-16 9:39AM EDT | 50.00 | 0.10 | 0.01 | 1.33 | 0.00 | - | 2 | 30 | 86.67% |
| DDOG240920P00055000 | 2024-05-16 10:18AM EDT | 55.00 | 0.07 | 0.01 | 0.00 | 0.00 | - | 2 | 119 | 25.00% |
| DDOG240920P00060000 | 2024-05-13 3:27PM EDT | 60.00 | 0.21 | 0.05 | 0.44 | 0.00 | - | 2 | 22 | 58.98% |
| DDOG240920P00065000 | 2024-05-13 3:28PM EDT | 65.00 | 0.29 | 0.07 | 0.30 | 0.00 | - | 2 | 212 | 50.59% |
| DDOG240920P00070000 | 2024-05-16 11:24AM EDT | 70.00 | 0.24 | 0.15 | 0.38 | 0.00 | - | 5 | 867 | 50.83% |
| DDOG240920P00072500 | 2024-05-13 3:31PM EDT | 72.50 | 0.46 | 0.00 | 0.43 | 0.00 | - | 2 | 16 | 49.02% |
| DDOG240920P00075000 | 2024-05-13 3:31PM EDT | 75.00 | 0.54 | 0.29 | 0.50 | 0.00 | - | 2 | 45 | 47.56% |
| DDOG240920P00077500 | 2024-05-13 3:32PM EDT | 77.50 | 0.62 | 0.25 | 0.59 | 0.00 | - | 2 | 70 | 46.27% |
| DDOG240920P00080000 | 2024-05-16 10:54AM EDT | 80.00 | 0.55 | 0.35 | 0.69 | 0.00 | - | 4 | 1,202 | 44.92% |
| DDOG240920P00082500 | 2024-05-10 11:16AM EDT | 82.50 | 0.87 | 0.47 | 0.82 | 0.00 | - | 1 | 836 | 43.80% |
| DDOG240920P00085000 | 2024-05-16 12:47PM EDT | 85.00 | 0.78 | 0.62 | 0.85 | 0.00 | - | 6 | 157 | 41.31% |
| DDOG240920P00087500 | 2024-05-16 12:47PM EDT | 87.50 | 0.98 | 0.97 | 1.05 | 0.00 | - | 1 | 206 | 40.64% |
| DDOG240920P00090000 | 2024-05-17 12:26PM EDT | 90.00 | 1.22 | 1.20 | 1.28 | -0.28 | -18.67% | 1 | 262 | 39.91% |
| DDOG240920P00092500 | 2024-05-15 2:32PM EDT | 92.50 | 1.80 | 1.48 | 1.72 | 0.00 | - | 1 | 138 | 40.47% |
| DDOG240920P00095000 | 2024-05-17 1:22PM EDT | 95.00 | 1.86 | 1.65 | 1.92 | -0.36 | -16.22% | 168 | 1,326 | 38.82% |
| DDOG240920P00097500 | 2024-05-15 10:43AM EDT | 97.50 | 2.77 | 2.21 | 3.65 | 0.00 | - | 1 | 345 | 45.83% |
| DDOG240920P00100000 | 2024-05-16 12:49PM EDT | 100.00 | 2.60 | 2.67 | 2.82 | 0.00 | - | 1 | 478 | 37.94% |
| DDOG240920P00105000 | 2024-05-16 1:22PM EDT | 105.00 | 3.70 | 3.80 | 4.75 | 0.00 | - | 3 | 461 | 40.45% |
| DDOG240920P00110000 | 2024-05-17 3:28PM EDT | 110.00 | 5.35 | 5.30 | 7.10 | +0.12 | +2.29% | 3 | 616 | 42.56% |
| DDOG240920P00115000 | 2024-05-16 1:21PM EDT | 115.00 | 7.10 | 7.15 | 7.40 | +0.27 | +3.95% | 2 | 2,271 | 35.38% |
| DDOG240920P00120000 | 2024-05-17 10:53AM EDT | 120.00 | 9.10 | 9.35 | 9.55 | -1.20 | -11.65% | 6 | 509 | 34.13% |
| DDOG240920P00125000 | 2024-05-17 11:23AM EDT | 125.00 | 11.60 | 11.95 | 12.20 | -1.60 | -12.12% | 6 | 510 | 33.26% |
| DDOG240920P00130000 | 2024-05-17 10:03AM EDT | 130.00 | 15.00 | 14.90 | 15.25 | -1.60 | -9.64% | 5 | 302 | 32.39% |
| DDOG240920P00135000 | 2024-05-07 3:30PM EDT | 135.00 | 24.85 | 17.85 | 19.10 | 0.00 | - | 5 | 479 | 33.20% |
| DDOG240920P00140000 | 2024-05-09 2:55PM EDT | 140.00 | 25.34 | 20.95 | 22.70 | 0.00 | - | 1 | 44 | 31.71% |
| DDOG240920P00145000 | 2024-05-17 11:45AM EDT | 145.00 | 25.35 | 25.15 | 26.95 | +1.30 | +5.41% | 2 | 14 | 31.87% |
| DDOG240920P00150000 | 2024-05-08 9:59AM EDT | 150.00 | 35.50 | 29.75 | 31.55 | 0.00 | - | 30 | 33 | 33.05% |
| DDOG240920P00155000 | 2024-02-16 1:22PM EDT | 155.00 | 30.64 | 36.60 | 38.20 | 0.00 | - | 21 | 21 | 45.44% |
| DDOG240920P00160000 | 2024-05-10 1:08PM EDT | 160.00 | 41.00 | 38.05 | 41.80 | 0.00 | - | 5 | 0 | 40.87% |
| DDOG240920P00165000 | 2024-04-03 11:12AM EDT | 165.00 | 42.05 | 41.25 | 42.80 | 0.00 | - | 1 | 6 | 0.00% |
| DDOG240920P00175000 | 2024-02-12 2:42PM EDT | 175.00 | 46.35 | 51.10 | 54.25 | 0.00 | - | - | 1 | 0.00% |
| DDOG240920P00180000 | 2024-04-04 3:36PM EDT | 180.00 | 59.00 | 54.60 | 57.00 | 0.00 | - | 3 | 2 | 0.00% |
| DDOG240920P00185000 | 2024-02-08 4:39PM EDT | 185.00 | 56.46 | 63.35 | 65.80 | 0.00 | - | - | 1 | 45.41% |
| DDOG240920P00190000 | 2024-02-12 10:35AM EDT | 190.00 | 59.10 | 65.45 | 68.50 | 0.00 | - | 4 | 10 | 0.00% |
| DDOG240920P00195000 | 2024-02-12 10:35AM EDT | 195.00 | 63.50 | 70.45 | 73.35 | 0.00 | - | - | 0 | 0.00% |
| DDOG240920P00200000 | 2024-04-19 10:56AM EDT | 200.00 | 77.00 | 77.95 | 81.65 | 0.00 | - | 1 | 0 | 59.55% |
© 2024 Yahoo. All rights reserved.