Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG260116C00042500 | 2024-04-02 9:30AM EDT | 42.50 | 84.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| DDOG260116C00045000 | 2024-05-08 10:19AM EDT | 45.00 | 76.73 | 68.05 | 72.00 | 0.00 | - | 2 | 14 | 0.00% |
| DDOG260116C00047500 | 2024-05-08 10:21AM EDT | 47.50 | 74.63 | 66.05 | 70.00 | 0.00 | - | 2 | 4 | 0.00% |
| DDOG260116C00050000 | 2024-06-17 1:28PM EDT | 50.00 | 72.59 | 70.55 | 75.00 | 0.00 | - | 1 | 12 | 67.59% |
| DDOG260116C00055000 | 2024-06-07 10:40AM EDT | 55.00 | 62.55 | 67.55 | 71.20 | 0.00 | - | 1 | 19 | 67.99% |
| DDOG260116C00060000 | 2024-06-14 9:31AM EDT | 60.00 | 65.90 | 63.50 | 65.50 | 0.00 | - | 1 | 28 | 62.27% |
| DDOG260116C00065000 | 2024-05-07 9:34AM EDT | 65.00 | 58.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DDOG260116C00070000 | 2024-05-16 9:30AM EDT | 70.00 | 59.70 | 55.90 | 58.30 | 0.00 | - | 7 | 35 | 59.39% |
| DDOG260116C00075000 | 2024-06-07 2:28PM EDT | 75.00 | 47.36 | 52.55 | 55.95 | 0.00 | - | 1 | 4 | 59.91% |
| DDOG260116C00077500 | 2024-04-19 11:41AM EDT | 77.50 | 58.32 | 54.25 | 56.25 | 0.00 | - | 5 | 3 | 66.25% |
| DDOG260116C00080000 | 2024-05-23 10:25AM EDT | 80.00 | 57.42 | 48.25 | 51.20 | 0.00 | - | 3 | 42 | 55.68% |
| DDOG260116C00082500 | 2024-03-08 11:32AM EDT | 82.50 | 56.00 | 57.15 | 58.70 | 0.00 | - | 1 | 2 | 79.02% |
| DDOG260116C00085000 | 2024-06-12 9:30AM EDT | 85.00 | 47.00 | 44.80 | 48.10 | 0.00 | - | 1 | 37 | 54.59% |
| DDOG260116C00087500 | 2024-06-03 1:14PM EDT | 87.50 | 39.25 | 44.25 | 45.95 | 0.00 | - | 7 | 6 | 54.61% |
| DDOG260116C00090000 | 2024-06-13 12:34PM EDT | 90.00 | 44.45 | 42.85 | 44.20 | 0.00 | - | 1 | 42 | 54.03% |
| DDOG260116C00092500 | 2024-06-13 1:38PM EDT | 92.50 | 44.20 | 41.20 | 44.50 | 0.00 | - | 10 | 11 | 55.35% |
| DDOG260116C00095000 | 2024-05-08 10:38AM EDT | 95.00 | 43.00 | 33.80 | 35.50 | 0.00 | - | 5 | 25 | 42.48% |
| DDOG260116C00097500 | 2024-06-13 9:47AM EDT | 97.50 | 41.30 | 38.60 | 39.60 | 0.00 | - | 5 | 10 | 52.62% |
| DDOG260116C00100000 | 2024-06-13 10:06AM EDT | 100.00 | 40.68 | 37.35 | 40.15 | 0.00 | - | 1 | 101 | 54.29% |
| DDOG260116C00105000 | 2024-06-04 12:59PM EDT | 105.00 | 30.29 | 33.85 | 36.30 | 0.00 | - | 2 | 38 | 51.51% |
| DDOG260116C00110000 | 2024-06-14 9:54AM EDT | 110.00 | 32.60 | 32.05 | 33.05 | 0.00 | - | 1 | 200 | 50.78% |
| DDOG260116C00115000 | 2024-06-12 9:45AM EDT | 115.00 | 31.84 | 30.00 | 31.60 | 0.00 | - | 1 | 93 | 51.25% |
| DDOG260116C00120000 | 2024-06-17 9:55AM EDT | 120.00 | 26.45 | 27.60 | 28.40 | 0.00 | - | 2 | 206 | 50.32% |
| DDOG260116C00125000 | 2024-06-14 12:46PM EDT | 125.00 | 25.55 | 25.50 | 27.70 | 0.00 | - | 2 | 200 | 50.25% |
| DDOG260116C00130000 | 2024-06-14 11:53AM EDT | 130.00 | 23.60 | 23.50 | 24.30 | 0.00 | - | 3 | 286 | 49.13% |
| DDOG260116C00135000 | 2024-06-17 3:56PM EDT | 135.00 | 22.00 | 21.70 | 23.05 | 0.00 | - | 1 | 366 | 49.63% |
| DDOG260116C00140000 | 2024-06-13 3:10PM EDT | 140.00 | 21.80 | 19.95 | 20.90 | 0.00 | - | 5 | 167 | 48.42% |
| DDOG260116C00145000 | 2024-06-13 9:49AM EDT | 145.00 | 20.05 | 18.45 | 19.20 | 0.00 | - | 1 | 441 | 47.81% |
| DDOG260116C00150000 | 2024-06-17 10:42AM EDT | 150.00 | 16.35 | 16.50 | 18.85 | 0.00 | - | 1 | 355 | 49.34% |
| DDOG260116C00155000 | 2024-06-04 1:03PM EDT | 155.00 | 13.10 | 15.65 | 17.35 | 0.00 | - | 3 | 158 | 48.77% |
| DDOG260116C00160000 | 2024-06-10 9:39AM EDT | 160.00 | 12.93 | 13.55 | 15.30 | 0.00 | - | 1 | 510 | 47.10% |
| DDOG260116C00165000 | 2024-06-14 9:40AM EDT | 165.00 | 11.90 | 13.25 | 14.75 | 0.00 | - | 3 | 148 | 47.90% |
| DDOG260116C00170000 | 2024-06-13 10:53AM EDT | 170.00 | 13.43 | 11.90 | 12.90 | 0.00 | - | 2 | 967 | 46.27% |
| DDOG260116C00175000 | 2024-06-13 12:11PM EDT | 175.00 | 12.40 | 10.85 | 13.75 | 0.00 | - | 1 | 70 | 49.36% |
| DDOG260116C00180000 | 2024-06-07 1:12PM EDT | 180.00 | 8.55 | 10.05 | 12.95 | 0.00 | - | 2 | 169 | 49.41% |
| DDOG260116C00185000 | 2024-06-13 3:51PM EDT | 185.00 | 10.45 | 9.15 | 10.90 | 0.00 | - | 5 | 266 | 47.03% |
| DDOG260116C00190000 | 2024-06-07 10:46AM EDT | 190.00 | 7.25 | 7.70 | 10.35 | 0.00 | - | 8 | 116 | 47.31% |
| DDOG260116C00195000 | 2024-06-07 10:40AM EDT | 195.00 | 6.65 | 7.95 | 8.70 | 0.00 | - | 12 | 240 | 45.32% |
| DDOG260116C00200000 | 2024-06-17 9:48AM EDT | 200.00 | 7.00 | 7.25 | 8.10 | 0.00 | - | 1 | 106 | 45.28% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG260116P00042500 | 2024-06-14 1:01PM EDT | 42.50 | 1.20 | 0.80 | 1.55 | 0.00 | - | 2 | 168 | 52.31% |
| DDOG260116P00045000 | 2024-06-14 12:55PM EDT | 45.00 | 1.30 | 1.00 | 1.85 | 0.00 | - | 2 | 1,399 | 51.88% |
| DDOG260116P00047500 | 2024-06-14 12:59PM EDT | 47.50 | 1.70 | 1.20 | 1.95 | 0.00 | - | 2 | 25 | 50.46% |
| DDOG260116P00050000 | 2024-06-14 12:54PM EDT | 50.00 | 1.90 | 1.45 | 2.20 | 0.00 | - | 2 | 75 | 52.25% |
| DDOG260116P00055000 | 2024-06-14 12:53PM EDT | 55.00 | 2.30 | 2.08 | 2.69 | 0.00 | - | 2 | 55 | 49.98% |
| DDOG260116P00060000 | 2024-06-14 12:50PM EDT | 60.00 | 3.05 | 2.69 | 3.20 | 0.00 | - | 2 | 134 | 47.64% |
| DDOG260116P00065000 | 2024-06-14 12:56PM EDT | 65.00 | 3.85 | 2.91 | 3.90 | 0.00 | - | 2 | 32 | 45.97% |
| DDOG260116P00070000 | 2024-06-14 2:11PM EDT | 70.00 | 4.60 | 4.40 | 5.40 | 0.00 | - | 5 | 94 | 46.81% |
| DDOG260116P00072500 | 2024-02-09 1:48PM EDT | 72.50 | 6.35 | 5.75 | 7.25 | 0.00 | - | 11 | 32 | 50.31% |
| DDOG260116P00075000 | 2024-06-05 10:19AM EDT | 75.00 | 7.20 | 5.35 | 6.70 | 0.00 | - | 28 | 341 | 46.23% |
| DDOG260116P00077500 | 2024-06-04 1:11PM EDT | 77.50 | 8.00 | 6.00 | 6.65 | 0.00 | - | 4 | 10 | 43.78% |
| DDOG260116P00080000 | 2024-06-13 3:51PM EDT | 80.00 | 5.90 | 6.65 | 7.75 | 0.00 | - | 5 | 401 | 44.56% |
| DDOG260116P00082500 | 2024-06-17 9:47AM EDT | 82.50 | 7.80 | 5.50 | 8.70 | 0.00 | - | 5 | 268 | 44.75% |
| DDOG260116P00085000 | 2024-06-14 12:40PM EDT | 85.00 | 8.40 | 7.60 | 9.45 | 0.00 | - | 22 | 863 | 44.30% |
| DDOG260116P00087500 | 2024-05-30 3:22PM EDT | 87.50 | 9.40 | 8.05 | 10.15 | 0.00 | - | 29 | 214 | 43.65% |
| DDOG260116P00090000 | 2024-06-14 10:49AM EDT | 90.00 | 9.95 | 9.60 | 10.90 | 0.00 | - | 2 | 418 | 43.05% |
| DDOG260116P00092500 | 2024-06-04 1:02PM EDT | 92.50 | 12.95 | 9.90 | 11.15 | 0.00 | - | 3 | 22 | 41.29% |
| DDOG260116P00095000 | 2024-05-31 2:50PM EDT | 95.00 | 14.09 | 11.05 | 13.25 | 0.00 | - | 2 | 20 | 43.47% |
| DDOG260116P00097500 | 2024-05-16 1:30PM EDT | 97.50 | 12.35 | 11.80 | 12.55 | 0.00 | - | 1 | 10 | 39.66% |
| DDOG260116P00100000 | 2024-06-17 10:58AM EDT | 100.00 | 13.90 | 12.55 | 14.85 | 0.00 | - | 1 | 499 | 41.96% |
| DDOG260116P00105000 | 2024-06-04 10:02AM EDT | 105.00 | 18.35 | 14.35 | 16.25 | 0.00 | - | 1 | 117 | 39.86% |
| DDOG260116P00110000 | 2024-06-12 9:35AM EDT | 110.00 | 17.30 | 17.20 | 18.40 | 0.00 | - | 1 | 650 | 38.97% |
| DDOG260116P00115000 | 2024-05-29 1:14PM EDT | 115.00 | 19.05 | 17.90 | 20.50 | 0.00 | - | 1 | 92 | 37.73% |
| DDOG260116P00120000 | 2024-05-22 11:17AM EDT | 120.00 | 21.65 | 21.45 | 23.05 | 0.00 | - | 18 | 108 | 37.02% |
| DDOG260116P00125000 | 2024-06-04 1:08PM EDT | 125.00 | 29.75 | 24.15 | 27.25 | 0.00 | - | 3 | 119 | 38.86% |
| DDOG260116P00130000 | 2024-06-13 2:44PM EDT | 130.00 | 27.44 | 26.05 | 28.75 | 0.00 | - | 51 | 192 | 35.83% |
| DDOG260116P00135000 | 2024-05-22 11:17AM EDT | 135.00 | 29.75 | 29.90 | 31.90 | 0.00 | - | 27 | 268 | 35.34% |
| DDOG260116P00140000 | 2024-06-07 12:23PM EDT | 140.00 | 38.13 | 33.90 | 34.95 | 0.00 | - | 1 | 69 | 34.43% |
| DDOG260116P00145000 | 2024-03-19 1:26PM EDT | 145.00 | 39.05 | 35.95 | 38.10 | 0.00 | - | 10 | 40 | 33.43% |
| DDOG260116P00150000 | 2024-05-08 1:06PM EDT | 150.00 | 41.10 | 45.00 | 48.20 | 0.00 | - | 1 | 65 | 44.35% |
| DDOG260116P00155000 | 2024-03-19 1:26PM EDT | 155.00 | 45.80 | 42.45 | 43.95 | 0.00 | - | 10 | 11 | 29.62% |
© 2024 Yahoo. All rights reserved.