Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG250620C00060000 | 2024-06-05 2:42PM EDT | 60.00 | 55.75 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| DDOG250620C00065000 | 2024-06-07 12:27PM EDT | 65.00 | 51.95 | 56.15 | 59.15 | 0.00 | - | 3 | 3 | 63.65% |
| DDOG250620C00070000 | 2024-06-12 10:40AM EDT | 70.00 | 55.20 | 52.65 | 55.30 | 0.00 | - | 5 | 13 | 63.10% |
| DDOG250620C00075000 | 2024-06-07 10:40AM EDT | 75.00 | 43.70 | 48.80 | 50.00 | 0.00 | - | 1 | 1 | 58.66% |
| DDOG250620C00080000 | 2024-06-17 12:50PM EDT | 80.00 | 44.65 | 44.55 | 46.50 | 0.00 | - | 9 | 20 | 56.73% |
| DDOG250620C00085000 | 2024-06-05 2:49PM EDT | 85.00 | 36.60 | 41.35 | 42.50 | 0.00 | - | 1 | 2 | 55.37% |
| DDOG250620C00090000 | 2024-06-17 3:54PM EDT | 90.00 | 38.70 | 37.65 | 39.10 | 0.00 | - | 4 | 4 | 53.80% |
| DDOG250620C00095000 | 2024-06-07 10:38AM EDT | 95.00 | 30.05 | 34.45 | 35.65 | 0.00 | - | 2 | 7 | 52.52% |
| DDOG250620C00100000 | 2024-06-12 1:06PM EDT | 100.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| DDOG250620C00105000 | 2024-06-03 9:35AM EDT | 105.00 | 25.00 | 27.55 | 30.35 | 0.00 | - | 1 | 2 | 50.31% |
| DDOG250620C00110000 | 2024-06-13 2:40PM EDT | 110.00 | 28.25 | 25.60 | 27.10 | 0.00 | - | 3 | 32 | 51.45% |
| DDOG250620C00115000 | 2024-06-12 1:02PM EDT | 115.00 | 24.65 | 22.75 | 24.90 | 0.00 | - | 8 | 51 | 51.34% |
| DDOG250620C00120000 | 2024-06-17 12:41PM EDT | 120.00 | 21.00 | 20.65 | 22.20 | 0.00 | - | 1 | 66 | 49.80% |
| DDOG250620C00125000 | 2024-06-17 1:09PM EDT | 125.00 | 19.03 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 1.56% |
| DDOG250620C00130000 | 2024-05-16 11:12AM EDT | 130.00 | 21.25 | 17.45 | 17.85 | 0.00 | - | 5 | 5 | 48.09% |
| DDOG250620C00135000 | 2024-06-13 1:59PM EDT | 135.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 305 | 226 | 3.13% |
| DDOG250620C00140000 | 2024-06-17 2:10PM EDT | 140.00 | 14.35 | 13.25 | 15.80 | 0.00 | - | 2 | 108 | 50.09% |
| DDOG250620C00145000 | 2024-06-17 3:54PM EDT | 145.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 371 | 295 | 6.25% |
| DDOG250620C00150000 | 2024-06-11 2:18PM EDT | 150.00 | 9.70 | 10.65 | 11.55 | 0.00 | - | 28 | 96 | 46.28% |
| DDOG250620C00155000 | 2024-06-05 12:42PM EDT | 155.00 | 7.70 | 9.30 | 10.20 | 0.00 | - | 1 | 30 | 45.64% |
| DDOG250620C00160000 | 2024-06-13 12:13PM EDT | 160.00 | 9.55 | 8.25 | 9.10 | 0.00 | - | 1 | 113 | 45.31% |
| DDOG250620C00165000 | 2024-06-07 1:40PM EDT | 165.00 | 5.80 | 7.40 | 8.10 | 0.00 | - | 11 | 73 | 44.99% |
| DDOG250620C00170000 | 2024-06-12 10:06AM EDT | 170.00 | 7.58 | 6.45 | 7.30 | 0.00 | - | 1 | 172 | 44.94% |
| DDOG250620C00175000 | 2024-06-07 9:30AM EDT | 175.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 332 | 6.25% |
| DDOG250620C00180000 | 2024-06-12 2:22PM EDT | 180.00 | 5.50 | 4.50 | 6.30 | 0.00 | - | 4 | 66 | 45.87% |
| DDOG250620C00185000 | 2024-06-12 3:36PM EDT | 185.00 | 5.10 | 4.40 | 5.55 | 0.00 | - | 1 | 140 | 45.40% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG250620P00055000 | 2024-06-12 1:14PM EDT | 55.00 | 1.16 | 0.78 | 1.28 | 0.00 | - | 4 | 4 | 51.50% |
| DDOG250620P00060000 | 2024-06-14 2:02PM EDT | 60.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| DDOG250620P00065000 | 2024-06-04 1:44PM EDT | 65.00 | 2.94 | 1.79 | 2.70 | 0.00 | - | 1 | 23 | 51.07% |
| DDOG250620P00070000 | 2024-06-14 12:51PM EDT | 70.00 | 2.75 | 2.28 | 2.97 | 0.00 | - | 1 | 104 | 47.36% |
| DDOG250620P00075000 | 2024-06-05 10:19AM EDT | 75.00 | 4.65 | 3.00 | 3.75 | 0.00 | - | 56 | 66 | 46.01% |
| DDOG250620P00080000 | 2024-06-14 12:28PM EDT | 80.00 | 4.45 | 4.10 | 4.65 | 0.00 | - | 5 | 69 | 44.65% |
| DDOG250620P00085000 | 2024-06-14 1:20PM EDT | 85.00 | 5.50 | 5.20 | 5.80 | 0.00 | - | 1 | 1,108 | 43.71% |
| DDOG250620P00090000 | 2024-06-07 1:22PM EDT | 90.00 | 8.29 | 4.85 | 8.95 | 0.00 | - | 26 | 347 | 48.20% |
| DDOG250620P00095000 | 2024-06-12 9:30AM EDT | 95.00 | 8.35 | 7.50 | 8.45 | 0.00 | - | 10 | 41 | 41.41% |
| DDOG250620P00100000 | 2024-06-14 2:02PM EDT | 100.00 | 9.85 | 9.60 | 10.90 | 0.00 | - | 2 | 24 | 42.49% |
| DDOG250620P00105000 | 2024-05-31 11:07AM EDT | 105.00 | 14.70 | 11.25 | 12.30 | 0.00 | - | 1 | 34 | 40.38% |
| DDOG250620P00110000 | 2024-06-04 11:25AM EDT | 110.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 13 | 65 | 1.56% |
| DDOG250620P00115000 | 2024-05-15 11:25AM EDT | 115.00 | 16.07 | 15.50 | 16.35 | 0.00 | - | - | 1 | 37.95% |
| DDOG250620P00120000 | 2024-06-17 2:55PM EDT | 120.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 348 | 284 | 0.00% |
| DDOG250620P00125000 | 2024-05-21 11:35AM EDT | 125.00 | 19.80 | 20.65 | 22.30 | 0.00 | - | 1 | 77 | 37.91% |
| DDOG250620P00140000 | 2024-05-28 1:39PM EDT | 140.00 | 28.45 | 29.35 | 32.30 | 0.00 | - | 26 | 63 | 37.06% |
| DDOG250620P00145000 | 2024-05-23 3:24PM EDT | 145.00 | 31.75 | 33.65 | 35.40 | 0.00 | - | - | 55 | 35.45% |
© 2024 Yahoo. All rights reserved.