Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241220C00035000 | 2023-12-15 3:21PM EDT | 35.00 | 89.30 | 87.70 | 92.00 | 0.00 | - | 1 | 28 | 148.29% |
| DDOG241220C00040000 | 2024-02-08 3:49PM EDT | 40.00 | 94.35 | 81.25 | 85.15 | 0.00 | - | 1 | 14 | 116.72% |
| DDOG241220C00045000 | 2023-08-28 12:26PM EDT | 45.00 | 53.15 | 48.05 | 48.70 | 0.00 | - | 7 | 27 | 0.00% |
| DDOG241220C00050000 | 2023-11-13 4:47PM EDT | 50.00 | 59.00 | 68.50 | 73.00 | 0.00 | - | 1 | 17 | 66.16% |
| DDOG241220C00055000 | 2023-09-07 10:27AM EDT | 55.00 | 48.25 | 46.55 | 47.35 | 0.00 | - | 1 | 8 | 0.00% |
| DDOG241220C00060000 | 2023-10-26 9:57AM EDT | 60.00 | 31.05 | 57.75 | 60.35 | 0.00 | - | 1 | 0 | 45.80% |
| DDOG241220C00065000 | 2023-12-06 3:22PM EDT | 65.00 | 56.13 | 54.85 | 57.90 | 0.00 | - | 1 | 14 | 55.88% |
| DDOG241220C00070000 | 2024-01-03 10:38AM EDT | 70.00 | 48.90 | 64.70 | 68.35 | 0.00 | - | 4 | 30 | 131.92% |
| DDOG241220C00075000 | 2024-05-16 9:30AM EDT | 75.00 | 47.40 | 48.30 | 49.45 | 0.00 | - | 1 | 25 | 61.88% |
| DDOG241220C00080000 | 2024-05-08 3:55PM EDT | 80.00 | 42.70 | 43.90 | 45.75 | 0.00 | - | 15 | 81 | 60.43% |
| DDOG241220C00082500 | 2023-11-08 4:06PM EDT | 82.50 | 32.40 | 39.90 | 42.10 | 0.00 | - | 1 | 45 | 50.55% |
| DDOG241220C00085000 | 2024-03-15 11:19AM EDT | 85.00 | 44.15 | 48.55 | 50.00 | 0.00 | - | 1 | 70 | 92.72% |
| DDOG241220C00087500 | 2024-03-04 11:48AM EDT | 87.50 | 48.20 | 41.65 | 43.00 | 0.00 | - | 1 | 41 | 71.53% |
| DDOG241220C00090000 | 2024-05-14 12:40PM EDT | 90.00 | 33.56 | 34.95 | 37.20 | 0.00 | - | 4 | 522 | 53.24% |
| DDOG241220C00092500 | 2024-04-09 1:27PM EDT | 92.50 | 41.59 | 30.40 | 32.15 | 0.00 | - | 1 | 5 | 44.32% |
| DDOG241220C00095000 | 2024-05-07 3:42PM EDT | 95.00 | 27.40 | 30.25 | 33.75 | 0.00 | - | 1 | 29 | 50.50% |
| DDOG241220C00097500 | 2024-03-07 4:00PM EDT | 97.50 | 37.35 | 35.95 | 37.35 | 0.00 | - | 5 | 15 | 71.90% |
| DDOG241220C00100000 | 2024-05-16 12:59PM EDT | 100.00 | 30.40 | 27.50 | 29.50 | 0.00 | - | 3 | 38 | 52.73% |
| DDOG241220C00105000 | 2024-05-10 10:48AM EDT | 105.00 | 24.55 | 24.40 | 25.85 | 0.00 | - | 5 | 164 | 50.29% |
| DDOG241220C00110000 | 2024-05-08 9:45AM EDT | 110.00 | 20.50 | 22.10 | 22.85 | 0.00 | - | 2 | 439 | 49.35% |
| DDOG241220C00115000 | 2024-05-17 12:06PM EDT | 115.00 | 20.00 | 18.40 | 19.70 | -0.20 | -0.99% | 2 | 325 | 47.41% |
| DDOG241220C00120000 | 2024-05-17 1:49PM EDT | 120.00 | 17.00 | 16.60 | 17.50 | -1.10 | -6.08% | 1 | 241 | 47.56% |
| DDOG241220C00125000 | 2024-05-16 12:40PM EDT | 125.00 | 15.85 | 14.25 | 15.30 | 0.00 | - | 4 | 235 | 47.10% |
| DDOG241220C00130000 | 2024-05-16 11:57AM EDT | 130.00 | 13.23 | 12.20 | 12.75 | -0.04 | -0.30% | 1 | 224 | 45.12% |
| DDOG241220C00135000 | 2024-05-16 12:14PM EDT | 135.00 | 11.20 | 10.40 | 10.90 | 0.00 | - | 1 | 311 | 44.50% |
| DDOG241220C00140000 | 2024-05-15 11:38AM EDT | 140.00 | 8.75 | 8.80 | 9.30 | 0.00 | - | 1 | 451 | 44.01% |
| DDOG241220C00145000 | 2024-05-16 12:42PM EDT | 145.00 | 8.18 | 7.40 | 8.65 | 0.00 | - | 20 | 413 | 45.75% |
| DDOG241220C00150000 | 2024-05-13 10:06AM EDT | 150.00 | 6.60 | 5.60 | 7.55 | 0.00 | - | 6 | 966 | 45.81% |
| DDOG241220C00155000 | 2024-05-07 10:04AM EDT | 155.00 | 4.85 | 5.10 | 6.30 | 0.00 | - | 2 | 185 | 44.98% |
| DDOG241220C00160000 | 2024-05-17 3:09PM EDT | 160.00 | 4.47 | 4.30 | 4.55 | -0.28 | -5.89% | 1 | 347 | 41.88% |
| DDOG241220C00165000 | 2024-05-07 1:30PM EDT | 165.00 | 3.50 | 3.05 | 3.80 | 0.00 | - | 3 | 252 | 41.61% |
| DDOG241220C00170000 | 2024-05-17 1:12PM EDT | 170.00 | 3.16 | 2.97 | 3.15 | +0.17 | +5.69% | 7 | 297 | 41.31% |
| DDOG241220C00175000 | 2024-05-17 3:00PM EDT | 175.00 | 2.58 | 2.27 | 2.60 | -0.28 | -9.79% | 163 | 988 | 41.03% |
| DDOG241220C00180000 | 2024-04-30 9:44AM EDT | 180.00 | 6.30 | 1.17 | 2.15 | 0.00 | - | 1 | 78 | 40.82% |
| DDOG241220C00185000 | 2024-05-10 1:46PM EDT | 185.00 | 1.98 | 1.64 | 1.77 | 0.00 | - | 6 | 86 | 40.60% |
| DDOG241220C00190000 | 2024-05-14 12:36PM EDT | 190.00 | 1.31 | 1.14 | 2.24 | 0.00 | - | 1 | 172 | 44.95% |
| DDOG241220C00195000 | 2024-05-13 9:33AM EDT | 195.00 | 1.25 | 1.06 | 1.40 | 0.00 | - | 1 | 13 | 41.69% |
| DDOG241220C00200000 | 2024-05-16 2:43PM EDT | 200.00 | 1.13 | 0.67 | 1.19 | 0.00 | - | 1 | 32 | 41.75% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG241220P00035000 | 2024-04-15 12:41PM EDT | 35.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 1 | 121 | 88.67% |
| DDOG241220P00040000 | 2024-05-03 9:30AM EDT | 40.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| DDOG241220P00042500 | 2024-04-29 2:43PM EDT | 42.50 | 0.26 | 0.00 | 2.25 | 0.00 | - | 2 | 23 | 85.69% |
| DDOG241220P00045000 | 2024-05-13 3:16PM EDT | 45.00 | 0.19 | 0.01 | 0.44 | 0.00 | - | 2 | 57 | 60.94% |
| DDOG241220P00047500 | 2024-05-15 11:31AM EDT | 47.50 | 0.25 | 0.01 | 0.48 | 0.00 | - | 2 | 44 | 58.55% |
| DDOG241220P00050000 | 2024-05-15 11:28AM EDT | 50.00 | 0.27 | 0.01 | 0.41 | 0.00 | - | 2 | 15 | 54.30% |
| DDOG241220P00055000 | 2024-05-15 11:30AM EDT | 55.00 | 0.35 | 0.09 | 0.49 | 0.00 | - | 2 | 39 | 51.37% |
| DDOG241220P00060000 | 2024-05-17 3:02PM EDT | 60.00 | 0.39 | 0.29 | 0.52 | -0.19 | -32.76% | 1 | 345 | 51.12% |
| DDOG241220P00065000 | 2024-05-14 10:20AM EDT | 65.00 | 0.82 | 0.41 | 0.82 | 0.00 | - | 15 | 99 | 50.32% |
| DDOG241220P00070000 | 2024-05-15 11:05AM EDT | 70.00 | 1.03 | 0.68 | 1.09 | 0.00 | - | 4 | 3,127 | 48.10% |
| DDOG241220P00072500 | 2024-05-17 3:19PM EDT | 72.50 | 1.26 | 0.84 | 1.26 | +0.18 | +16.67% | 1 | 110 | 47.12% |
| DDOG241220P00075000 | 2024-05-08 11:43AM EDT | 75.00 | 1.90 | 0.53 | 1.48 | 0.00 | - | 30 | 97 | 46.41% |
| DDOG241220P00077500 | 2024-05-07 3:02PM EDT | 77.50 | 2.70 | 1.18 | 1.51 | 0.00 | - | 1 | 6 | 44.04% |
| DDOG241220P00080000 | 2024-05-14 2:45PM EDT | 80.00 | 1.61 | 1.62 | 2.25 | -0.51 | -24.06% | 1 | 60 | 46.59% |
| DDOG241220P00082500 | 2024-04-23 10:04AM EDT | 82.50 | 3.30 | 1.92 | 2.23 | 0.00 | - | 177 | 434 | 43.77% |
| DDOG241220P00085000 | 2024-05-10 3:30PM EDT | 85.00 | 2.84 | 1.50 | 2.96 | 0.00 | - | 2 | 111 | 45.23% |
| DDOG241220P00087500 | 2024-05-10 3:53PM EDT | 87.50 | 3.26 | 2.66 | 2.78 | 0.00 | - | 5 | 24 | 41.57% |
| DDOG241220P00090000 | 2024-05-17 2:05PM EDT | 90.00 | 3.16 | 3.10 | 3.25 | -0.49 | -13.42% | 1 | 3,102 | 41.22% |
| DDOG241220P00092500 | 2024-05-08 10:47AM EDT | 92.50 | 5.30 | 2.14 | 3.75 | 0.00 | - | 1 | 27 | 40.78% |
| DDOG241220P00095000 | 2024-05-13 10:04AM EDT | 95.00 | 4.89 | 4.10 | 5.35 | 0.00 | - | 1 | 34 | 44.51% |
| DDOG241220P00097500 | 2024-05-10 1:41PM EDT | 97.50 | 5.65 | 3.65 | 4.90 | 0.00 | - | 1 | 30 | 39.86% |
| DDOG241220P00100000 | 2024-05-16 12:52PM EDT | 100.00 | 5.30 | 4.30 | 5.55 | 0.00 | - | 287 | 321 | 39.37% |
| DDOG241220P00105000 | 2024-05-16 11:09AM EDT | 105.00 | 6.90 | 5.70 | 7.10 | 0.00 | - | 11 | 190 | 38.62% |
| DDOG241220P00110000 | 2024-05-14 11:21AM EDT | 110.00 | 10.20 | 7.75 | 9.55 | 0.00 | - | 5 | 114 | 39.79% |
| DDOG241220P00115000 | 2024-05-15 11:56AM EDT | 115.00 | 11.60 | 9.85 | 11.00 | 0.00 | - | 161 | 353 | 37.16% |
| DDOG241220P00120000 | 2024-05-15 1:13PM EDT | 120.00 | 13.95 | 12.90 | 14.30 | 0.00 | - | 1 | 1,207 | 38.98% |
| DDOG241220P00125000 | 2024-05-10 1:16PM EDT | 125.00 | 16.95 | 15.50 | 16.30 | 0.00 | - | 116 | 2,141 | 36.47% |
| DDOG241220P00130000 | 2024-05-16 10:09AM EDT | 130.00 | 19.10 | 17.70 | 18.85 | 0.00 | - | 3 | 151 | 34.71% |
| DDOG241220P00135000 | 2024-05-16 11:29AM EDT | 135.00 | 21.15 | 20.85 | 23.40 | 0.00 | - | 26 | 539 | 37.79% |
| DDOG241220P00140000 | 2024-05-13 10:03AM EDT | 140.00 | 26.55 | 24.00 | 25.85 | 0.00 | - | 12 | 100 | 34.26% |
| DDOG241220P00145000 | 2024-02-15 4:45PM EDT | 145.00 | 27.00 | 32.25 | 33.00 | 0.00 | - | 32 | 22 | 44.10% |
| DDOG241220P00150000 | 2024-04-08 3:32PM EDT | 150.00 | 31.89 | 34.10 | 36.25 | 0.00 | - | 1 | 11 | 42.09% |
| DDOG241220P00155000 | 2024-02-14 2:37PM EDT | 155.00 | 30.70 | 39.80 | 40.40 | 0.00 | - | 32 | 53 | 42.33% |
| DDOG241220P00160000 | 2024-02-14 2:41PM EDT | 160.00 | 33.80 | 42.90 | 44.90 | 0.00 | - | 2 | 2 | 43.37% |
| DDOG241220P00170000 | 2024-02-12 12:19PM EDT | 170.00 | 43.80 | 47.70 | 49.90 | 0.00 | - | 2 | 3 | 0.00% |
| DDOG241220P00180000 | 2024-03-01 12:53PM EDT | 180.00 | 51.92 | 56.90 | 58.05 | 0.00 | - | 1 | 1 | 0.00% |
| DDOG241220P00185000 | 2024-02-12 12:19PM EDT | 185.00 | 55.50 | 61.00 | 63.15 | 0.00 | - | 1 | 5 | 0.00% |
| DDOG241220P00195000 | 2024-02-26 10:44AM EDT | 195.00 | 66.85 | 71.25 | 73.55 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.