Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241018C00070000 | 2024-05-07 1:23PM EDT | 70.00 | 46.00 | 50.05 | 53.90 | 0.00 | - | - | 1 | 65.82% |
| DDOG241018C00080000 | 2024-05-16 11:00AM EDT | 80.00 | 44.75 | 40.75 | 44.70 | 0.00 | - | 1 | 1 | 58.25% |
| DDOG241018C00085000 | 2024-05-07 1:08PM EDT | 85.00 | 33.30 | 37.70 | 38.70 | 0.00 | - | 1 | 11 | 54.74% |
| DDOG241018C00090000 | 2024-04-04 3:04PM EDT | 90.00 | 38.05 | 38.00 | 40.65 | 0.00 | - | 1 | 1 | 78.31% |
| DDOG241018C00095000 | 2024-05-08 12:41PM EDT | 95.00 | 28.25 | 29.40 | 31.00 | 0.00 | - | - | 1 | 51.79% |
| DDOG241018C00100000 | 2024-05-08 11:02AM EDT | 100.00 | 24.70 | 25.50 | 26.65 | 0.00 | - | 2 | 12 | 51.05% |
| DDOG241018C00105000 | 2024-05-16 10:39AM EDT | 105.00 | 22.55 | 20.30 | 22.80 | 0.00 | - | 3 | 8 | 48.24% |
| DDOG241018C00110000 | 2024-05-08 10:15AM EDT | 110.00 | 17.00 | 18.55 | 20.50 | 0.00 | - | 1 | 31 | 50.32% |
| DDOG241018C00115000 | 2024-05-16 2:28PM EDT | 115.00 | 16.82 | 14.25 | 16.10 | 0.00 | - | 3 | 51 | 44.19% |
| DDOG241018C00120000 | 2024-05-17 1:50PM EDT | 120.00 | 13.10 | 12.85 | 14.00 | -0.68 | -4.93% | 5 | 143 | 45.05% |
| DDOG241018C00125000 | 2024-05-17 10:33AM EDT | 125.00 | 11.35 | 10.45 | 10.70 | +1.25 | +12.38% | 191 | 153 | 41.11% |
| DDOG241018C00130000 | 2024-05-17 1:52PM EDT | 130.00 | 8.70 | 8.45 | 8.65 | -0.30 | -3.33% | 2 | 107 | 40.30% |
| DDOG241018C00135000 | 2024-05-17 1:50PM EDT | 135.00 | 6.95 | 6.75 | 7.30 | -0.40 | -5.44% | 2 | 186 | 40.92% |
| DDOG241018C00140000 | 2024-05-17 12:16PM EDT | 140.00 | 5.75 | 5.30 | 7.45 | -0.35 | -5.74% | 3 | 576 | 45.98% |
| DDOG241018C00145000 | 2024-05-08 12:47PM EDT | 145.00 | 4.55 | 4.15 | 5.20 | 0.00 | - | 9 | 146 | 42.03% |
| DDOG241018C00150000 | 2024-05-17 3:05PM EDT | 150.00 | 3.26 | 3.20 | 3.35 | -0.42 | -11.41% | 2 | 435 | 38.21% |
| DDOG241018C00155000 | 2024-05-17 3:36PM EDT | 155.00 | 2.54 | 2.45 | 2.57 | -0.55 | -17.80% | 5 | 220 | 37.78% |
| DDOG241018C00160000 | 2024-05-17 11:47AM EDT | 160.00 | 2.13 | 1.71 | 2.16 | +0.09 | +4.41% | 10 | 234 | 38.55% |
| DDOG241018C00165000 | 2024-05-17 3:58PM EDT | 165.00 | 1.46 | 1.40 | 1.59 | -0.32 | -17.98% | 897 | 44 | 37.84% |
| DDOG241018C00170000 | 2024-05-17 3:47PM EDT | 170.00 | 1.10 | 1.05 | 1.13 | -0.02 | -1.79% | 52 | 715 | 37.01% |
| DDOG241018C00175000 | 2024-05-08 12:36PM EDT | 175.00 | 1.13 | 0.65 | 0.85 | 0.00 | - | 8 | 175 | 36.82% |
| DDOG241018C00180000 | 2024-05-17 2:35PM EDT | 180.00 | 0.61 | 0.47 | 0.85 | -0.16 | -20.78% | 1 | 42 | 38.87% |
| DDOG241018C00185000 | 2024-05-16 10:44AM EDT | 185.00 | 0.59 | 0.32 | 0.55 | 0.00 | - | 3 | 38 | 37.50% |
| DDOG241018C00195000 | 2024-05-16 10:03AM EDT | 195.00 | 0.29 | 0.14 | 0.46 | 0.00 | - | 2 | 1 | 39.75% |
| DDOG241018C00200000 | 2024-05-16 10:04AM EDT | 200.00 | 0.28 | 0.09 | 0.39 | 0.00 | - | 2 | 170 | 40.28% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241018P00060000 | 2024-05-16 10:05AM EDT | 60.00 | 0.20 | 0.11 | 0.21 | 0.00 | - | 2 | 1 | 50.00% |
| DDOG241018P00065000 | 2024-05-16 10:06AM EDT | 65.00 | 0.33 | 0.09 | 0.39 | 0.00 | - | 2 | 5 | 51.66% |
| DDOG241018P00070000 | 2024-05-16 10:09AM EDT | 70.00 | 0.41 | 0.16 | 0.50 | 0.00 | - | 2 | 10 | 48.36% |
| DDOG241018P00075000 | 2024-05-15 11:37AM EDT | 75.00 | 0.60 | 0.31 | 0.68 | 0.00 | - | 3 | 45 | 45.80% |
| DDOG241018P00080000 | 2024-05-15 11:56AM EDT | 80.00 | 0.90 | 0.55 | 0.93 | 0.00 | - | 2 | 1,325 | 43.52% |
| DDOG241018P00085000 | 2024-05-15 12:03PM EDT | 85.00 | 1.33 | 1.07 | 1.14 | 0.00 | - | 1 | 527 | 40.23% |
| DDOG241018P00090000 | 2024-05-15 12:56PM EDT | 90.00 | 1.95 | 1.60 | 1.67 | 0.00 | - | 1 | 73 | 39.03% |
| DDOG241018P00095000 | 2024-05-14 12:24PM EDT | 95.00 | 3.25 | 2.17 | 2.41 | 0.00 | - | 72 | 55 | 38.02% |
| DDOG241018P00100000 | 2024-05-14 10:54AM EDT | 100.00 | 4.43 | 3.15 | 3.45 | 0.00 | - | 1 | 150 | 37.36% |
| DDOG241018P00105000 | 2024-05-14 9:55AM EDT | 105.00 | 5.65 | 4.50 | 5.45 | 0.00 | - | 100 | 119 | 39.40% |
| DDOG241018P00110000 | 2024-05-16 1:04PM EDT | 110.00 | 5.85 | 6.05 | 6.35 | 0.00 | - | 1 | 101 | 35.79% |
| DDOG241018P00115000 | 2024-05-17 1:50PM EDT | 115.00 | 8.05 | 7.95 | 8.20 | -1.00 | -11.05% | 3 | 118 | 34.70% |
| DDOG241018P00120000 | 2024-05-17 1:52PM EDT | 120.00 | 10.25 | 9.30 | 11.45 | +0.10 | +0.99% | 3 | 51 | 37.02% |
| DDOG241018P00125000 | 2024-05-17 1:52PM EDT | 125.00 | 12.85 | 11.35 | 14.60 | +0.55 | +4.47% | 3 | 384 | 37.82% |
| DDOG241018P00130000 | 2024-05-10 12:59PM EDT | 130.00 | 17.25 | 14.80 | 16.80 | 0.00 | - | 6 | 262 | 34.48% |
| DDOG241018P00135000 | 2024-05-13 10:12AM EDT | 135.00 | 20.70 | 18.15 | 20.25 | 0.00 | - | 6 | 241 | 34.14% |
| DDOG241018P00140000 | 2024-05-01 2:38PM EDT | 140.00 | 22.25 | 20.90 | 24.05 | 0.00 | - | 5 | 74 | 34.06% |
| DDOG241018P00145000 | 2024-05-13 11:44AM EDT | 145.00 | 28.40 | 25.90 | 28.15 | 0.00 | - | 25 | 26 | 34.24% |
| DDOG241018P00155000 | 2024-04-29 3:31PM EDT | 155.00 | 31.30 | 34.80 | 35.90 | 0.00 | - | 2 | 4 | 28.58% |
| DDOG241018P00165000 | 2024-03-21 11:08AM EDT | 165.00 | 42.70 | 45.20 | 47.80 | 0.00 | - | - | 1 | 45.01% |
| DDOG241018P00170000 | 2024-05-06 3:48PM EDT | 170.00 | 45.70 | 47.90 | 51.85 | 0.00 | - | - | 0 | 42.41% |
| DDOG241018P00175000 | 2024-04-24 2:01PM EDT | 175.00 | 49.30 | 52.95 | 56.85 | 0.00 | - | - | 0 | 44.79% |
| DDOG241018P00180000 | 2024-04-24 2:01PM EDT | 180.00 | 53.80 | 58.10 | 61.70 | 0.00 | - | - | 0 | 46.09% |
| DDOG241018P00185000 | 2024-02-22 1:55PM EDT | 185.00 | 55.00 | 61.20 | 62.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.