Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG250117C00035000 | 2024-02-23 10:54AM EDT | 35.00 | 98.66 | 87.80 | 91.70 | 0.00 | - | 10 | 70 | 138.57% |
| DDOG250117C00040000 | 2024-05-07 9:34AM EDT | 40.00 | 74.55 | 79.90 | 83.70 | 0.00 | - | 1 | 90 | 93.73% |
| DDOG250117C00042500 | 2024-02-08 12:52PM EDT | 42.50 | 92.28 | 79.15 | 83.05 | 0.00 | - | 1 | 0 | 108.22% |
| DDOG250117C00045000 | 2024-02-13 4:43PM EDT | 45.00 | 88.15 | 77.80 | 81.85 | 0.00 | - | 3 | 64 | 113.32% |
| DDOG250117C00047500 | 2024-02-21 3:51PM EDT | 47.50 | 78.60 | 76.25 | 80.05 | 0.00 | - | 1 | 0 | 114.12% |
| DDOG250117C00050000 | 2024-05-16 1:57PM EDT | 50.00 | 73.55 | 70.35 | 74.20 | 0.00 | - | 1 | 147 | 81.43% |
| DDOG250117C00055000 | 2024-05-16 1:57PM EDT | 55.00 | 69.00 | 65.60 | 69.40 | 0.00 | - | 1 | 73 | 75.74% |
| DDOG250117C00060000 | 2024-05-06 9:32AM EDT | 60.00 | 66.80 | 61.75 | 64.15 | 0.00 | - | 4 | 108 | 72.08% |
| DDOG250117C00065000 | 2024-05-15 1:12PM EDT | 65.00 | 57.37 | 56.30 | 59.75 | 0.00 | - | 1 | 268 | 65.77% |
| DDOG250117C00070000 | 2024-04-26 12:50PM EDT | 70.00 | 65.00 | 51.75 | 55.55 | 0.00 | - | 1 | 284 | 63.23% |
| DDOG250117C00072500 | 2024-04-02 1:25PM EDT | 72.50 | 56.88 | 56.70 | 59.60 | 0.00 | - | 8 | 8 | 93.78% |
| DDOG250117C00075000 | 2024-05-10 12:52PM EDT | 75.00 | 48.40 | 48.90 | 51.40 | 0.00 | - | 4 | 485 | 64.80% |
| DDOG250117C00077500 | 2024-01-22 10:42AM EDT | 77.50 | 63.87 | 52.85 | 55.30 | 0.00 | - | 4 | 8 | 89.25% |
| DDOG250117C00080000 | 2024-05-07 10:11AM EDT | 80.00 | 40.00 | 44.60 | 46.95 | 0.00 | - | 2 | 382 | 61.21% |
| DDOG250117C00082500 | 2024-03-08 1:04PM EDT | 82.50 | 47.85 | 48.75 | 49.55 | 0.00 | - | 1 | 46 | 81.51% |
| DDOG250117C00085000 | 2024-04-09 9:52AM EDT | 85.00 | 49.19 | 36.80 | 38.95 | 0.00 | - | 1 | 264 | 46.96% |
| DDOG250117C00087500 | 2024-02-13 10:49AM EDT | 87.50 | 55.60 | 44.05 | 46.30 | 0.00 | - | 7 | 60 | 77.58% |
| DDOG250117C00090000 | 2024-05-15 3:10PM EDT | 90.00 | 35.90 | 35.20 | 38.25 | 0.00 | - | 4 | 304 | 52.58% |
| DDOG250117C00092500 | 2024-05-07 11:09AM EDT | 92.50 | 32.80 | 34.10 | 35.85 | 0.00 | - | 10 | 67 | 52.25% |
| DDOG250117C00095000 | 2024-05-16 10:41AM EDT | 95.00 | 33.84 | 32.15 | 34.70 | 0.00 | - | 1 | 163 | 52.44% |
| DDOG250117C00097500 | 2024-05-08 10:40AM EDT | 97.50 | 29.10 | 30.60 | 32.20 | 0.00 | - | 1 | 341 | 50.87% |
| DDOG250117C00100000 | 2024-05-16 3:03PM EDT | 100.00 | 31.00 | 29.00 | 31.20 | 0.00 | - | 1 | 1,045 | 51.52% |
| DDOG250117C00105000 | 2024-05-16 1:21PM EDT | 105.00 | 28.00 | 25.50 | 27.80 | 0.00 | - | 3 | 114 | 53.06% |
| DDOG250117C00110000 | 2024-05-16 3:23PM EDT | 110.00 | 24.33 | 22.10 | 23.85 | 0.00 | - | 3 | 294 | 49.23% |
| DDOG250117C00115000 | 2024-05-17 3:38PM EDT | 115.00 | 20.40 | 20.15 | 22.20 | -0.80 | -3.77% | 2 | 3,504 | 51.29% |
| DDOG250117C00120000 | 2024-05-17 2:03PM EDT | 120.00 | 17.86 | 17.55 | 18.50 | -0.94 | -5.00% | 2 | 1,983 | 47.35% |
| DDOG250117C00125000 | 2024-05-16 3:06PM EDT | 125.00 | 16.50 | 14.75 | 16.25 | 0.00 | - | 5 | 2,763 | 46.75% |
| DDOG250117C00130000 | 2024-05-17 3:22PM EDT | 130.00 | 13.45 | 13.15 | 13.90 | -0.85 | -5.94% | 15 | 2,968 | 45.40% |
| DDOG250117C00135000 | 2024-05-16 1:11PM EDT | 135.00 | 12.60 | 10.75 | 11.70 | 0.00 | - | 2 | 2,596 | 43.94% |
| DDOG250117C00140000 | 2024-05-16 11:31AM EDT | 140.00 | 10.60 | 9.15 | 10.35 | 0.00 | - | 5 | 1,636 | 44.19% |
| DDOG250117C00145000 | 2024-05-16 10:41AM EDT | 145.00 | 8.77 | 7.65 | 8.55 | 0.00 | - | 1 | 1,035 | 42.79% |
| DDOG250117C00150000 | 2024-05-17 9:52AM EDT | 150.00 | 7.85 | 6.75 | 7.90 | +0.07 | +0.90% | 2 | 872 | 44.10% |
| DDOG250117C00155000 | 2024-05-16 2:58PM EDT | 155.00 | 6.65 | 5.65 | 6.60 | 0.00 | - | 12 | 1,726 | 43.22% |
| DDOG250117C00160000 | 2024-05-16 10:23AM EDT | 160.00 | 5.05 | 5.00 | 5.25 | 0.00 | - | 1 | 1,982 | 41.69% |
| DDOG250117C00165000 | 2024-05-13 11:31AM EDT | 165.00 | 4.35 | 4.20 | 5.35 | 0.00 | - | 2 | 512 | 44.43% |
| DDOG250117C00170000 | 2024-05-08 1:09PM EDT | 170.00 | 3.90 | 3.50 | 4.10 | 0.00 | - | 6 | 525 | 42.44% |
| DDOG250117C00175000 | 2024-05-14 12:05PM EDT | 175.00 | 2.75 | 2.75 | 3.25 | 0.00 | - | 4 | 292 | 41.31% |
| DDOG250117C00180000 | 2024-05-17 10:23AM EDT | 180.00 | 2.73 | 2.45 | 2.81 | +0.07 | +2.63% | 10 | 319 | 41.41% |
| DDOG250117C00185000 | 2024-05-16 11:59AM EDT | 185.00 | 2.39 | 2.02 | 2.16 | 0.00 | - | 2 | 1,052 | 40.22% |
| DDOG250117C00190000 | 2024-05-17 3:58PM EDT | 190.00 | 1.80 | 1.68 | 1.79 | -0.10 | -5.26% | 11 | 56 | 39.97% |
| DDOG250117C00195000 | 2024-05-07 3:54PM EDT | 195.00 | 1.44 | 1.37 | 2.07 | 0.00 | - | 5 | 31 | 43.05% |
| DDOG250117C00200000 | 2024-05-16 2:43PM EDT | 200.00 | 1.40 | 1.10 | 1.25 | -0.04 | -2.78% | 1 | 209 | 39.71% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG250117P00035000 | 2024-05-07 12:07PM EDT | 35.00 | 0.13 | 0.04 | 0.24 | 0.00 | - | 47 | 396 | 66.50% |
| DDOG250117P00040000 | 2024-05-02 3:57PM EDT | 40.00 | 0.26 | 0.06 | 0.47 | 0.00 | - | 6 | 366 | 65.33% |
| DDOG250117P00042500 | 2024-05-17 11:36AM EDT | 42.50 | 0.17 | 0.08 | 0.29 | -0.01 | -5.56% | 2 | 3 | 58.79% |
| DDOG250117P00045000 | 2024-05-15 10:02AM EDT | 45.00 | 0.18 | 0.09 | 0.59 | 0.00 | - | 50 | 214 | 61.13% |
| DDOG250117P00047500 | 2024-05-06 2:48PM EDT | 47.50 | 0.36 | 0.00 | 0.44 | 0.00 | - | 2 | 10 | 54.20% |
| DDOG250117P00050000 | 2024-05-10 2:42PM EDT | 50.00 | 0.35 | 0.13 | 0.47 | 0.00 | - | 5 | 144 | 53.96% |
| DDOG250117P00055000 | 2024-05-16 1:12PM EDT | 55.00 | 0.41 | 0.19 | 0.59 | 0.00 | - | 5 | 1,545 | 50.78% |
| DDOG250117P00060000 | 2024-05-16 1:12PM EDT | 60.00 | 0.58 | 0.43 | 0.66 | 0.00 | - | 5 | 1,833 | 50.37% |
| DDOG250117P00065000 | 2024-05-14 3:47PM EDT | 65.00 | 0.99 | 0.51 | 1.00 | 0.00 | - | 4 | 281 | 49.46% |
| DDOG250117P00070000 | 2024-05-13 9:36AM EDT | 70.00 | 1.28 | 0.86 | 1.33 | 0.00 | - | 1 | 860 | 47.51% |
| DDOG250117P00072500 | 2024-05-10 2:43PM EDT | 72.50 | 1.58 | 1.20 | 1.31 | 0.00 | - | 1 | 82 | 44.79% |
| DDOG250117P00075000 | 2024-05-07 2:40PM EDT | 75.00 | 2.50 | 1.40 | 1.54 | 0.00 | - | 19 | 1,313 | 44.14% |
| DDOG250117P00077500 | 2024-04-10 2:39PM EDT | 77.50 | 2.80 | 2.01 | 2.23 | 0.00 | - | 1 | 27 | 46.33% |
| DDOG250117P00080000 | 2024-05-09 2:28PM EDT | 80.00 | 2.77 | 1.50 | 2.09 | 0.00 | - | 5 | 675 | 42.87% |
| DDOG250117P00082500 | 2024-05-17 1:45PM EDT | 82.50 | 2.31 | 2.26 | 2.43 | -1.29 | -35.83% | 9 | 134 | 42.33% |
| DDOG250117P00085000 | 2024-05-07 11:46AM EDT | 85.00 | 4.46 | 2.51 | 2.99 | 0.00 | - | 5 | 496 | 42.73% |
| DDOG250117P00087500 | 2024-05-10 2:43PM EDT | 87.50 | 3.72 | 3.05 | 3.25 | 0.00 | - | 1 | 178 | 41.37% |
| DDOG250117P00090000 | 2024-05-16 11:29AM EDT | 90.00 | 3.57 | 3.40 | 3.65 | 0.00 | - | 1 | 524 | 40.56% |
| DDOG250117P00092500 | 2024-05-07 11:34AM EDT | 92.50 | 6.40 | 2.88 | 4.25 | 0.00 | - | 7 | 1,582 | 40.42% |
| DDOG250117P00095000 | 2024-05-10 12:07PM EDT | 95.00 | 5.60 | 4.55 | 4.80 | 0.00 | - | 101 | 3,278 | 39.86% |
| DDOG250117P00097500 | 2024-05-13 9:59AM EDT | 97.50 | 6.10 | 5.20 | 5.75 | 0.00 | - | 12 | 538 | 40.52% |
| DDOG250117P00100000 | 2024-05-17 3:40PM EDT | 100.00 | 6.00 | 5.60 | 6.15 | -0.60 | -9.09% | 10 | 2,017 | 39.06% |
| DDOG250117P00105000 | 2024-05-17 1:55PM EDT | 105.00 | 7.50 | 7.25 | 7.75 | -0.70 | -8.54% | 1 | 1,345 | 38.32% |
| DDOG250117P00110000 | 2024-05-17 1:55PM EDT | 110.00 | 9.30 | 8.80 | 9.95 | 0.00 | - | 4 | 2,016 | 38.57% |
| DDOG250117P00115000 | 2024-05-17 1:55PM EDT | 115.00 | 11.35 | 10.45 | 11.95 | -0.75 | -6.20% | 2 | 424 | 37.50% |
| DDOG250117P00120000 | 2024-05-16 10:55AM EDT | 120.00 | 13.70 | 12.65 | 14.80 | 0.00 | - | 1 | 1,842 | 37.98% |
| DDOG250117P00125000 | 2024-05-08 10:20AM EDT | 125.00 | 19.60 | 16.10 | 17.50 | 0.00 | - | 27 | 381 | 37.38% |
| DDOG250117P00130000 | 2024-05-15 12:23PM EDT | 130.00 | 20.20 | 18.10 | 19.50 | 0.00 | - | 36 | 1,722 | 34.35% |
| DDOG250117P00135000 | 2024-05-15 12:38PM EDT | 135.00 | 23.30 | 21.10 | 23.60 | 0.00 | - | 3 | 853 | 36.09% |
| DDOG250117P00140000 | 2024-05-07 12:34PM EDT | 140.00 | 31.40 | 24.75 | 26.20 | 0.00 | - | 1 | 379 | 33.23% |
| DDOG250117P00145000 | 2024-05-01 12:22PM EDT | 145.00 | 29.45 | 27.85 | 30.80 | 0.00 | - | 4 | 274 | 35.32% |
| DDOG250117P00150000 | 2024-05-06 3:19PM EDT | 150.00 | 31.85 | 32.15 | 34.90 | 0.00 | - | 4 | 630 | 35.57% |
| DDOG250117P00155000 | 2024-04-24 3:43PM EDT | 155.00 | 35.40 | 36.00 | 38.30 | 0.00 | - | 11 | 325 | 32.95% |
| DDOG250117P00160000 | 2024-05-07 2:21PM EDT | 160.00 | 47.55 | 40.15 | 41.95 | 0.00 | - | 3 | 67 | 30.00% |
| DDOG250117P00165000 | 2024-05-06 3:52PM EDT | 165.00 | 43.05 | 44.55 | 46.75 | 0.00 | - | 6 | 26 | 31.18% |
| DDOG250117P00170000 | 2023-09-08 3:38PM EDT | 170.00 | 72.65 | 75.45 | 76.60 | 0.00 | - | 1 | 0 | 102.90% |
| DDOG250117P00180000 | 2024-02-13 1:11PM EDT | 180.00 | 53.50 | 58.40 | 59.65 | 0.00 | - | 10 | 9 | 0.00% |
| DDOG250117P00185000 | 2024-02-08 4:38PM EDT | 185.00 | 58.23 | 64.65 | 65.15 | 0.00 | - | - | 41 | 25.73% |
| DDOG250117P00190000 | 2024-05-03 2:22PM EDT | 190.00 | 67.10 | 67.95 | 71.85 | 0.00 | - | 2 | 0 | 40.74% |
| DDOG250117P00195000 | 2024-02-09 1:58PM EDT | 195.00 | 63.25 | 73.05 | 75.90 | 0.00 | - | - | 7 | 36.35% |
© 2024 Yahoo. All rights reserved.