Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG250321C00065000 | 2024-05-14 11:52AM EDT | 65.00 | 56.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG250321C00070000 | 2024-05-07 3:58PM EDT | 70.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG250321C00075000 | 2024-05-08 2:57PM EDT | 75.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG250321C00085000 | 2024-04-30 10:34AM EDT | 85.00 | 53.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG250321C00100000 | 2024-05-13 10:31AM EDT | 100.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG250321C00105000 | 2024-05-20 11:40AM EDT | 105.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DDOG250321C00110000 | 2024-05-16 10:07AM EDT | 110.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG250321C00115000 | 2024-05-20 10:59AM EDT | 115.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG250321C00120000 | 2024-05-20 9:52AM EDT | 120.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG250321C00125000 | 2024-05-17 1:31PM EDT | 125.00 | 18.73 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| DDOG250321C00130000 | 2024-05-15 11:43AM EDT | 130.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| DDOG250321C00135000 | 2024-05-20 9:30AM EDT | 135.00 | 15.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DDOG250321C00140000 | 2024-05-16 3:07PM EDT | 140.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DDOG250321C00145000 | 2024-05-16 3:07PM EDT | 145.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| DDOG250321C00150000 | 2024-05-06 3:10PM EDT | 150.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 6.25% |
| DDOG250321C00155000 | 2024-05-20 10:14AM EDT | 155.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DDOG250321C00160000 | 2024-05-09 3:10PM EDT | 160.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DDOG250321C00165000 | 2024-04-05 10:34AM EDT | 165.00 | 11.30 | 11.00 | 11.45 | 0.00 | - | 1 | 1 | 54.18% |
| DDOG250321C00170000 | 2024-05-06 12:05PM EDT | 170.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| DDOG250321C00175000 | 2024-05-16 10:25AM EDT | 175.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DDOG250321C00180000 | 2024-05-13 10:58AM EDT | 180.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DDOG250321C00185000 | 2024-05-13 12:01PM EDT | 185.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| DDOG250321C00190000 | 2024-05-13 12:10PM EDT | 190.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG250321P00065000 | 2024-05-14 3:27PM EDT | 65.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DDOG250321P00070000 | 2024-05-07 11:13AM EDT | 70.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DDOG250321P00075000 | 2024-05-20 12:14PM EDT | 75.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DDOG250321P00080000 | 2024-05-13 10:27AM EDT | 80.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| DDOG250321P00085000 | 2024-05-20 12:50PM EDT | 85.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DDOG250321P00090000 | 2024-05-10 11:48AM EDT | 90.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DDOG250321P00095000 | 2024-05-07 1:04PM EDT | 95.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DDOG250321P00100000 | 2024-05-07 3:33PM EDT | 100.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| DDOG250321P00105000 | 2024-04-30 3:55PM EDT | 105.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| DDOG250321P00110000 | 2024-05-16 3:18PM EDT | 110.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| DDOG250321P00115000 | 2024-05-16 3:18PM EDT | 115.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| DDOG250321P00120000 | 2024-05-16 3:11PM EDT | 120.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.39% |
| DDOG250321P00125000 | 2024-05-16 3:19PM EDT | 125.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| DDOG250321P00130000 | 2024-05-17 1:38PM EDT | 130.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| DDOG250321P00135000 | 2024-05-13 2:04PM EDT | 135.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG250321P00140000 | 2024-04-29 3:36PM EDT | 140.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DDOG250321P00145000 | 2024-04-29 11:45AM EDT | 145.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG250321P00155000 | 2024-04-11 11:31AM EDT | 155.00 | 35.60 | 39.15 | 41.40 | 0.00 | - | - | 7 | 40.62% |
| DDOG250321P00160000 | 2024-04-25 9:46AM EDT | 160.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG250321P00170000 | 2024-04-25 9:46AM EDT | 170.00 | 50.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DDOG250321P00185000 | 2024-05-03 2:22PM EDT | 185.00 | 63.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DDOG250321P00190000 | 2024-05-03 2:22PM EDT | 190.00 | 67.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.