Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 May 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG250516C00070000 | 2024-05-07 2:14PM EDT | 70.00 | 51.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DDOG250516C00075000 | 2024-05-08 10:22AM EDT | 75.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DDOG250516C00080000 | 2024-05-16 9:30AM EDT | 80.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DDOG250516C00085000 | 2024-05-20 3:44PM EDT | 85.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DDOG250516C00090000 | 2024-05-10 10:02AM EDT | 90.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DDOG250516C00100000 | 2024-05-16 10:04AM EDT | 100.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DDOG250516C00105000 | 2024-04-11 2:22PM EDT | 105.00 | 42.05 | 30.85 | 31.90 | 0.00 | - | - | 4 | 50.24% |
| DDOG250516C00110000 | 2024-05-10 10:29AM EDT | 110.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DDOG250516C00115000 | 2024-05-07 2:06PM EDT | 115.00 | 23.49 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| DDOG250516C00120000 | 2024-05-16 10:53AM EDT | 120.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| DDOG250516C00125000 | 2024-05-07 12:50PM EDT | 125.00 | 19.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.78% |
| DDOG250516C00130000 | 2024-04-23 10:27AM EDT | 130.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| DDOG250516C00135000 | 2024-05-08 12:44PM EDT | 135.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| DDOG250516C00140000 | 2024-05-10 11:20AM EDT | 140.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| DDOG250516C00145000 | 2024-05-16 11:50AM EDT | 145.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| DDOG250516C00150000 | 2024-05-09 10:39AM EDT | 150.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 18 | 42 | 6.25% |
| DDOG250516C00155000 | 2024-04-24 10:22AM EDT | 155.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| DDOG250516C00160000 | 2024-04-23 12:11PM EDT | 160.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| DDOG250516C00165000 | 2024-05-03 2:19PM EDT | 165.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 67 | 68 | 6.25% |
| DDOG250516C00170000 | 2024-04-25 2:08PM EDT | 170.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | - | 7 | 6.25% |
| DDOG250516C00175000 | 2024-04-23 2:31PM EDT | 175.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| DDOG250516C00185000 | 2024-05-08 2:52PM EDT | 185.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| DDOG250516C00190000 | 2024-05-02 10:45AM EDT | 190.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
Putsfor16 May 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG250516P00060000 | 2024-05-14 12:10PM EDT | 60.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DDOG250516P00065000 | 2024-05-07 3:44PM EDT | 65.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 12.50% |
| DDOG250516P00070000 | 2024-05-08 10:29AM EDT | 70.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 12.50% |
| DDOG250516P00075000 | 2024-05-10 11:38AM EDT | 75.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 12.50% |
| DDOG250516P00080000 | 2024-05-13 10:21AM EDT | 80.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 30 | 46 | 6.25% |
| DDOG250516P00085000 | 2024-05-14 12:26PM EDT | 85.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 193 | 181 | 6.25% |
| DDOG250516P00090000 | 2024-05-17 11:18AM EDT | 90.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 6.25% |
| DDOG250516P00095000 | 2024-05-16 1:28PM EDT | 95.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 6.25% |
| DDOG250516P00100000 | 2024-05-10 2:04PM EDT | 100.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 3.13% |
| DDOG250516P00110000 | 2024-05-07 9:59AM EDT | 110.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| DDOG250516P00115000 | 2024-04-17 11:24AM EDT | 115.00 | 16.10 | 14.85 | 16.25 | 0.00 | - | - | 1 | 41.34% |
| DDOG250516P00120000 | 2024-05-09 11:30AM EDT | 120.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.39% |
| DDOG250516P00125000 | 2024-04-11 3:59PM EDT | 125.00 | 19.00 | 20.95 | 22.40 | 0.00 | - | - | 1 | 42.27% |
| DDOG250516P00135000 | 2024-04-24 11:08AM EDT | 135.00 | 25.92 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DDOG250516P00145000 | 2024-05-03 10:29AM EDT | 145.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DDOG250516P00175000 | 2024-05-03 2:16PM EDT | 175.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 35 | 19 | 0.00% |
| DDOG250516P00185000 | 2024-05-03 2:17PM EDT | 185.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 17 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.