Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240426C00085000 | 2024-03-21 10:05AM EDT | 85.00 | 40.58 | 33.05 | 37.50 | 0.00 | - | 1 | 1 | 129.30% |
| DDOG240426C00100000 | 2024-04-17 2:38PM EDT | 100.00 | 24.98 | 18.00 | 22.50 | 0.00 | - | 4 | 13 | 73.44% |
| DDOG240426C00105000 | 2024-03-28 3:20PM EDT | 105.00 | 15.70 | 13.35 | 18.00 | -4.65 | -22.85% | 2 | 5 | 76.66% |
| DDOG240426C00110000 | 2024-04-19 2:11PM EDT | 110.00 | 11.44 | 9.35 | 11.25 | -6.96 | -37.83% | 1 | 40 | 71.24% |
| DDOG240426C00111000 | 2024-04-04 2:47PM EDT | 111.00 | 12.70 | 8.55 | 10.75 | 0.00 | - | 16 | 9 | 51.47% |
| DDOG240426C00112000 | 2024-04-19 12:14PM EDT | 112.00 | 9.25 | 8.55 | 9.10 | -3.25 | -26.00% | 2 | 1 | 51.90% |
| DDOG240426C00113000 | 2024-04-15 10:51AM EDT | 113.00 | 16.15 | 6.00 | 8.35 | 0.00 | - | 1 | 4 | 59.03% |
| DDOG240426C00114000 | 2024-04-05 3:35PM EDT | 114.00 | 12.00 | 6.55 | 7.30 | 0.00 | - | 1 | 1 | 53.03% |
| DDOG240426C00115000 | 2024-04-19 12:34PM EDT | 115.00 | 6.85 | 5.40 | 6.50 | -4.12 | -37.56% | 1 | 23 | 51.76% |
| DDOG240426C00117000 | 2024-04-19 3:00PM EDT | 117.00 | 4.80 | 4.85 | 5.00 | -4.50 | -48.39% | 1 | 21 | 49.22% |
| DDOG240426C00118000 | 2024-04-19 2:22PM EDT | 118.00 | 4.85 | 4.15 | 4.35 | -4.45 | -47.85% | 7 | 14 | 48.61% |
| DDOG240426C00119000 | 2024-04-19 11:32AM EDT | 119.00 | 4.20 | 3.55 | 3.75 | -3.40 | -44.74% | 9 | 7 | 48.10% |
| DDOG240426C00120000 | 2024-04-19 3:17PM EDT | 120.00 | 3.20 | 3.05 | 3.20 | -2.20 | -40.74% | 72 | 38 | 47.58% |
| DDOG240426C00121000 | 2024-04-19 3:59PM EDT | 121.00 | 2.57 | 2.62 | 2.68 | -2.98 | -53.69% | 171 | 35 | 46.78% |
| DDOG240426C00122000 | 2024-04-19 3:59PM EDT | 122.00 | 2.20 | 2.15 | 2.32 | -2.91 | -56.95% | 585 | 63 | 47.63% |
| DDOG240426C00123000 | 2024-04-19 3:56PM EDT | 123.00 | 1.95 | 1.75 | 1.88 | -2.60 | -57.14% | 570 | 89 | 46.48% |
| DDOG240426C00124000 | 2024-04-19 3:59PM EDT | 124.00 | 1.47 | 1.43 | 1.53 | -2.78 | -65.41% | 179 | 121 | 46.00% |
| DDOG240426C00125000 | 2024-04-19 3:59PM EDT | 125.00 | 1.27 | 1.14 | 1.25 | -2.08 | -62.09% | 161 | 224 | 45.90% |
| DDOG240426C00126000 | 2024-04-19 3:39PM EDT | 126.00 | 1.04 | 0.91 | 1.00 | -1.93 | -64.98% | 1,076 | 249 | 45.61% |
| DDOG240426C00127000 | 2024-04-19 3:21PM EDT | 127.00 | 0.83 | 0.72 | 0.86 | -1.42 | -63.11% | 175 | 603 | 46.83% |
| DDOG240426C00128000 | 2024-04-19 3:57PM EDT | 128.00 | 0.62 | 0.55 | 0.68 | -1.52 | -71.03% | 845 | 443 | 46.58% |
| DDOG240426C00129000 | 2024-04-19 3:52PM EDT | 129.00 | 0.50 | 0.43 | 0.53 | -1.39 | -73.54% | 51 | 438 | 46.29% |
| DDOG240426C00130000 | 2024-04-19 3:57PM EDT | 130.00 | 0.36 | 0.33 | 0.42 | -1.17 | -76.47% | 795 | 1,839 | 46.39% |
| DDOG240426C00131000 | 2024-04-19 3:29PM EDT | 131.00 | 0.31 | 0.25 | 0.31 | -1.24 | -80.00% | 61 | 414 | 45.80% |
| DDOG240426C00132000 | 2024-04-19 3:19PM EDT | 132.00 | 0.26 | 0.19 | 0.25 | -1.09 | -80.74% | 72 | 483 | 46.29% |
| DDOG240426C00133000 | 2024-04-19 3:28PM EDT | 133.00 | 0.20 | 0.14 | 0.21 | -0.75 | -78.95% | 1,451 | 471 | 47.17% |
| DDOG240426C00134000 | 2024-04-19 2:29PM EDT | 134.00 | 0.16 | 0.09 | 0.44 | -0.62 | -79.49% | 11 | 104 | 52.44% |
| DDOG240426C00135000 | 2024-04-19 3:32PM EDT | 135.00 | 0.12 | 0.06 | 0.15 | -0.43 | -78.18% | 107 | 641 | 49.02% |
| DDOG240426C00136000 | 2024-04-19 2:46PM EDT | 136.00 | 0.07 | 0.07 | 0.13 | -0.41 | -85.42% | 17 | 36 | 50.20% |
| DDOG240426C00137000 | 2024-04-19 3:54PM EDT | 137.00 | 0.09 | 0.04 | 0.13 | -0.29 | -76.32% | 75 | 515 | 52.54% |
| DDOG240426C00138000 | 2024-04-19 10:56AM EDT | 138.00 | 0.09 | 0.03 | 0.36 | -0.27 | -75.00% | 17 | 116 | 59.18% |
| DDOG240426C00140000 | 2024-04-19 2:28PM EDT | 140.00 | 0.07 | 0.00 | 0.12 | -0.15 | -68.18% | 73 | 249 | 52.54% |
| DDOG240426C00145000 | 2024-04-19 3:50PM EDT | 145.00 | 0.06 | 0.01 | 0.11 | -0.16 | -72.73% | 7 | 358 | 62.50% |
| DDOG240426C00150000 | 2024-04-18 10:05AM EDT | 150.00 | 0.18 | 0.00 | 0.31 | 0.00 | - | 2 | 90 | 83.01% |
| DDOG240426C00155000 | 2024-04-11 10:42AM EDT | 155.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 44 | 108.50% |
| DDOG240426C00160000 | 2024-04-18 1:50PM EDT | 160.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 118.95% |
| DDOG240426C00170000 | 2024-04-12 1:14PM EDT | 170.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 138.28% |
| DDOG240426C00180000 | 2024-04-12 1:14PM EDT | 180.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 141.02% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240426P00070000 | 2024-04-11 12:26PM EDT | 70.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 128.13% |
| DDOG240426P00075000 | 2024-03-26 3:26PM EDT | 75.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 4 | 4 | 201.76% |
| DDOG240426P00085000 | 2024-03-22 12:02PM EDT | 85.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 155.66% |
| DDOG240426P00090000 | 2024-03-22 2:01PM EDT | 90.00 | 0.08 | 0.00 | 0.31 | 0.00 | - | 1 | 1 | 107.42% |
| DDOG240426P00095000 | 2024-04-16 2:37PM EDT | 95.00 | 0.05 | 0.01 | 0.31 | 0.00 | - | 5 | 62 | 90.63% |
| DDOG240426P00100000 | 2024-04-19 3:55PM EDT | 100.00 | 0.08 | 0.05 | 0.11 | -0.03 | -27.27% | 269 | 184 | 65.43% |
| DDOG240426P00105000 | 2024-04-19 2:20PM EDT | 105.00 | 0.13 | 0.06 | 0.26 | -0.06 | -31.58% | 34 | 168 | 56.84% |
| DDOG240426P00109000 | 2024-04-19 3:23PM EDT | 109.00 | 0.27 | 0.28 | 0.32 | +0.02 | +8.00% | 9 | 43 | 50.39% |
| DDOG240426P00110000 | 2024-04-19 3:58PM EDT | 110.00 | 0.38 | 0.32 | 0.42 | +0.19 | +100.00% | 82 | 231 | 51.07% |
| DDOG240426P00111000 | 2024-04-19 3:45PM EDT | 111.00 | 0.47 | 0.44 | 0.65 | +0.03 | +6.82% | 2 | 31 | 51.03% |
| DDOG240426P00112000 | 2024-04-19 3:51PM EDT | 112.00 | 0.61 | 0.56 | 0.81 | +0.33 | +117.86% | 46 | 113 | 50.64% |
| DDOG240426P00113000 | 2024-04-19 3:07PM EDT | 113.00 | 0.75 | 0.70 | 0.78 | +0.26 | +53.06% | 15 | 409 | 48.58% |
| DDOG240426P00114000 | 2024-04-19 3:03PM EDT | 114.00 | 0.91 | 0.88 | 1.01 | +0.49 | +116.67% | 73 | 118 | 48.98% |
| DDOG240426P00115000 | 2024-04-19 3:48PM EDT | 115.00 | 1.15 | 1.06 | 1.16 | +0.70 | +155.56% | 358 | 165 | 47.02% |
| DDOG240426P00116000 | 2024-04-19 3:39PM EDT | 116.00 | 1.34 | 1.34 | 1.46 | +0.70 | +109.38% | 211 | 133 | 47.29% |
| DDOG240426P00117000 | 2024-04-19 3:59PM EDT | 117.00 | 1.69 | 1.62 | 1.79 | +0.90 | +113.92% | 69 | 166 | 47.22% |
| DDOG240426P00118000 | 2024-04-19 3:08PM EDT | 118.00 | 2.09 | 1.99 | 2.06 | +1.58 | +309.80% | 68 | 121 | 45.46% |
| DDOG240426P00119000 | 2024-04-19 3:34PM EDT | 119.00 | 2.47 | 2.39 | 2.47 | +1.19 | +92.97% | 267 | 80 | 45.17% |
| DDOG240426P00120000 | 2024-04-19 3:47PM EDT | 120.00 | 2.94 | 2.87 | 2.92 | +1.56 | +113.04% | 365 | 441 | 44.70% |
| DDOG240426P00121000 | 2024-04-19 3:47PM EDT | 121.00 | 3.45 | 3.35 | 3.50 | +2.09 | +153.68% | 142 | 1,115 | 45.41% |
| DDOG240426P00122000 | 2024-04-19 3:40PM EDT | 122.00 | 3.90 | 3.90 | 4.05 | +1.80 | +85.71% | 222 | 666 | 44.85% |
| DDOG240426P00123000 | 2024-04-19 3:22PM EDT | 123.00 | 4.25 | 4.50 | 4.70 | +1.64 | +62.84% | 249 | 351 | 45.07% |
| DDOG240426P00124000 | 2024-04-19 3:33PM EDT | 124.00 | 5.05 | 5.15 | 5.30 | +2.09 | +70.61% | 143 | 88 | 43.63% |
| DDOG240426P00125000 | 2024-04-19 2:43PM EDT | 125.00 | 6.04 | 5.75 | 6.20 | +2.69 | +80.30% | 31 | 384 | 46.63% |
| DDOG240426P00126000 | 2024-04-19 12:41PM EDT | 126.00 | 6.30 | 6.60 | 7.65 | +2.35 | +59.49% | 4 | 305 | 59.23% |
| DDOG240426P00127000 | 2024-04-19 3:29PM EDT | 127.00 | 7.02 | 6.80 | 8.20 | +2.52 | +56.00% | 73 | 124 | 55.47% |
| DDOG240426P00128000 | 2024-04-19 3:58PM EDT | 128.00 | 8.45 | 7.70 | 9.45 | +3.30 | +64.08% | 59 | 151 | 64.43% |
| DDOG240426P00129000 | 2024-04-19 3:23PM EDT | 129.00 | 9.70 | 9.05 | 10.40 | +4.03 | +71.08% | 16 | 110 | 53.42% |
| DDOG240426P00130000 | 2024-04-18 10:20AM EDT | 130.00 | 6.85 | 9.00 | 11.40 | 0.00 | - | 3 | 60 | 71.63% |
| DDOG240426P00131000 | 2024-04-17 3:49PM EDT | 131.00 | 11.05 | 10.55 | 12.55 | +3.06 | +38.30% | 3 | 23 | 56.01% |
| DDOG240426P00132000 | 2024-04-16 2:50PM EDT | 132.00 | 6.60 | 11.65 | 13.65 | 0.00 | - | 17 | 44 | 62.01% |
| DDOG240426P00133000 | 2024-04-16 12:43PM EDT | 133.00 | 6.90 | 12.30 | 15.50 | 0.00 | - | 31 | 47 | 71.73% |
| DDOG240426P00134000 | 2024-04-19 10:28AM EDT | 134.00 | 11.65 | 13.25 | 16.30 | +3.08 | +35.94% | 1 | 10 | 71.92% |
| DDOG240426P00135000 | 2024-04-17 10:58AM EDT | 135.00 | 10.25 | 13.70 | 17.30 | 0.00 | - | 1 | 7 | 67.24% |
| DDOG240426P00137000 | 2024-04-16 2:34PM EDT | 137.00 | 10.40 | 15.35 | 19.25 | 0.00 | - | 2 | 1 | 65.92% |
| DDOG240426P00138000 | 2024-04-09 11:00AM EDT | 138.00 | 12.60 | 15.50 | 20.05 | 0.00 | - | - | 7 | 114.60% |
© 2024 Yahoo. All rights reserved.