Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG261218C00075000 | 2024-06-12 1:29PM EDT | 75.00 | 59.75 | 57.15 | 61.45 | 0.00 | - | - | 5 | 58.16% |
| DDOG261218C00090000 | 2024-06-13 12:04PM EDT | 90.00 | 53.21 | 48.85 | 52.95 | 0.00 | - | 2 | 2 | 55.80% |
| DDOG261218C00100000 | 2024-06-10 12:02PM EDT | 100.00 | 42.06 | 44.25 | 47.35 | 0.00 | - | 9 | 9 | 54.36% |
| DDOG261218C00105000 | 2024-05-31 12:33PM EDT | 105.00 | 38.43 | 41.45 | 44.90 | 0.00 | - | 1 | 1 | 53.33% |
| DDOG261218C00110000 | 2024-06-14 10:11AM EDT | 110.00 | 40.10 | 39.05 | 41.55 | 0.00 | - | 2 | 41 | 51.83% |
| DDOG261218C00115000 | 2024-06-17 2:15PM EDT | 115.00 | 39.00 | 37.30 | 40.55 | 0.00 | - | 1 | 8 | 52.47% |
| DDOG261218C00120000 | 2024-06-14 11:02AM EDT | 120.00 | 36.43 | 35.00 | 37.75 | 0.00 | - | 5 | 18 | 51.24% |
| DDOG261218C00125000 | 2024-06-14 10:22AM EDT | 125.00 | 34.80 | 32.85 | 36.45 | 0.00 | - | 22 | 58 | 51.10% |
| DDOG261218C00130000 | 2024-06-14 9:57AM EDT | 130.00 | 33.00 | 31.30 | 33.45 | 0.00 | - | 1 | 3 | 50.07% |
| DDOG261218C00140000 | 2024-06-14 1:28PM EDT | 140.00 | 28.80 | 27.55 | 30.20 | 0.00 | - | 8 | 10 | 51.00% |
| DDOG261218C00150000 | 2024-06-14 11:56AM EDT | 150.00 | 25.80 | 24.65 | 27.15 | 0.00 | - | 1 | 6 | 50.32% |
| DDOG261218C00160000 | 2024-06-10 9:39AM EDT | 160.00 | 21.11 | 21.85 | 24.25 | 0.00 | - | 1 | 2 | 49.50% |
| DDOG261218C00175000 | 2024-06-04 1:04PM EDT | 175.00 | 16.50 | 18.40 | 21.00 | 0.00 | - | 3 | 24 | 49.17% |
| DDOG261218C00180000 | 2024-06-11 3:58PM EDT | 180.00 | 17.90 | 16.50 | 20.60 | 0.00 | - | 2 | 4 | 49.85% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG261218P00055000 | 2024-06-05 12:31PM EDT | 55.00 | 4.66 | 2.19 | 6.20 | 0.00 | - | - | 5 | 52.61% |
| DDOG261218P00065000 | 2024-05-31 12:11PM EDT | 65.00 | 7.55 | 4.65 | 8.40 | 0.00 | - | 4 | 4 | 49.35% |
| DDOG261218P00070000 | 2024-06-14 11:27AM EDT | 70.00 | 7.90 | 6.20 | 9.35 | 0.00 | - | 4 | 13 | 47.18% |
| DDOG261218P00080000 | 2024-06-04 1:11PM EDT | 80.00 | 12.21 | 8.95 | 12.20 | 0.00 | - | 3 | 3 | 44.71% |
| DDOG261218P00085000 | 2024-06-11 1:04PM EDT | 85.00 | 11.95 | 10.75 | 13.90 | 0.00 | - | 1 | 6 | 43.77% |
| DDOG261218P00090000 | 2024-06-10 2:04PM EDT | 90.00 | 14.70 | 12.35 | 15.45 | 0.00 | - | - | 1 | 42.40% |
| DDOG261218P00100000 | 2024-06-12 11:23AM EDT | 100.00 | 17.65 | 16.65 | 19.35 | 0.00 | - | 5 | 5 | 40.56% |
| DDOG261218P00105000 | 2024-06-04 1:09PM EDT | 105.00 | 22.85 | 17.80 | 22.20 | 0.00 | - | 2 | 2 | 40.79% |
| DDOG261218P00110000 | 2024-06-10 11:37AM EDT | 110.00 | 23.92 | 20.35 | 24.75 | 0.00 | - | 1 | 6 | 40.34% |
| DDOG261218P00115000 | 2024-06-14 12:52PM EDT | 115.00 | 25.21 | 22.70 | 26.80 | 0.00 | - | 1 | 1 | 39.00% |
| DDOG261218P00120000 | 2024-06-17 2:51PM EDT | 120.00 | 27.41 | 26.45 | 28.45 | 0.00 | - | 10 | 10 | 36.98% |
| DDOG261218P00125000 | 2024-06-14 10:22AM EDT | 125.00 | 30.37 | 28.85 | 31.35 | 0.00 | - | - | 20 | 36.57% |
| DDOG261218P00135000 | 2024-06-10 10:07AM EDT | 135.00 | 38.15 | 34.25 | 37.00 | 0.00 | - | 20 | 20 | 35.07% |
| DDOG261218P00150000 | 2024-06-12 11:21AM EDT | 150.00 | 44.93 | 44.00 | 47.75 | 0.00 | - | - | 9 | 34.77% |
© 2024 Yahoo. All rights reserved.