Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240621C00100000 | 2024-06-14 3:49PM EDT | 2024-06-21 | 17.40 | 17.60 | 18.30 | +2.40 | +16.00% | 13 | 773 | 63.09% |
| DDOG240628C00100000 | 2024-05-31 12:24PM EDT | 2024-06-28 | 10.30 | 17.45 | 18.80 | 0.00 | - | 10 | 12 | 53.47% |
| DDOG240705C00100000 | 2024-06-11 10:19AM EDT | 2024-07-05 | 13.30 | 17.70 | 18.70 | 0.00 | - | 7 | 14 | 57.57% |
| DDOG240712C00100000 | 2024-06-05 12:58PM EDT | 2024-07-12 | 11.60 | 17.65 | 20.00 | 0.00 | - | 1 | 3 | 51.90% |
| DDOG240719C00100000 | 2024-06-13 10:51AM EDT | 2024-07-19 | 20.55 | 17.40 | 18.90 | 0.00 | - | 2 | 54 | 47.49% |
| DDOG240726C00100000 | 2024-06-07 9:43AM EDT | 2024-07-26 | 11.25 | 18.30 | 20.15 | 0.00 | - | 1 | 1 | 57.03% |
| DDOG240816C00100000 | 2024-06-14 11:14AM EDT | 2024-08-16 | 18.90 | 18.80 | 20.70 | -3.51 | -15.66% | 2 | 9 | 50.83% |
| DDOG240920C00100000 | 2024-06-03 11:00AM EDT | 2024-09-20 | 15.80 | 21.70 | 22.30 | 0.00 | - | 2 | 254 | 49.94% |
| DDOG241018C00100000 | 2024-06-12 9:49AM EDT | 2024-10-18 | 24.25 | 21.75 | 22.95 | 0.00 | - | 4 | 28 | 47.15% |
| DDOG241220C00100000 | 2024-06-12 12:26PM EDT | 2024-12-20 | 26.05 | 24.80 | 26.05 | 0.00 | - | 1 | 33 | 50.02% |
| DDOG250117C00100000 | 2024-06-13 10:05AM EDT | 2025-01-17 | 29.00 | 25.45 | 27.00 | 0.00 | - | 6 | 1,051 | 49.88% |
| DDOG250321C00100000 | 2024-06-05 3:36PM EDT | 2025-03-21 | 24.15 | 28.85 | 29.75 | 0.00 | - | 7 | 13 | 50.61% |
| DDOG250417C00100000 | 2024-06-13 11:40AM EDT | 2025-04-17 | 32.00 | 29.15 | 31.40 | 0.00 | - | 1 | 2 | 51.02% |
| DDOG250516C00100000 | 2024-06-06 3:48PM EDT | 2025-05-16 | 25.75 | 31.00 | 31.80 | 0.00 | - | 1 | 7 | 51.72% |
| DDOG250620C00100000 | 2024-06-12 1:06PM EDT | 2025-06-20 | 33.15 | 32.10 | 32.70 | 0.00 | - | 1 | 8 | 51.72% |
| DDOG260116C00100000 | 2024-06-13 10:06AM EDT | 2026-01-16 | 40.68 | 37.85 | 38.65 | 0.00 | - | 1 | 101 | 52.95% |
| DDOG261218C00100000 | 2024-06-10 12:02PM EDT | 2026-12-18 | 42.06 | 44.10 | 47.65 | 0.00 | - | 9 | 9 | 54.39% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240621P00100000 | 2024-06-14 3:51PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 88 | 11,774 | 50.78% |
| DDOG240628P00100000 | 2024-06-14 3:30PM EDT | 2024-06-28 | 0.06 | 0.03 | 0.09 | -0.10 | -62.50% | 2 | 21 | 43.16% |
| DDOG240705P00100000 | 2024-06-13 12:11PM EDT | 2024-07-05 | 0.23 | 0.04 | 0.28 | 0.00 | - | 1 | 108 | 43.51% |
| DDOG240712P00100000 | 2024-06-14 1:47PM EDT | 2024-07-12 | 0.20 | 0.08 | 0.38 | -0.09 | -31.03% | 100 | 7 | 40.33% |
| DDOG240719P00100000 | 2024-06-14 3:49PM EDT | 2024-07-19 | 0.34 | 0.28 | 0.34 | +0.11 | +47.83% | 15 | 5,461 | 35.16% |
| DDOG240726P00100000 | 2024-06-14 2:53PM EDT | 2024-07-26 | 0.54 | 0.38 | 0.81 | -0.41 | -43.16% | 3 | 4 | 40.02% |
| DDOG240816P00100000 | 2024-06-14 11:01AM EDT | 2024-08-16 | 1.96 | 1.79 | 1.94 | +0.43 | +28.10% | 1 | 685 | 43.54% |
| DDOG240920P00100000 | 2024-06-13 3:09PM EDT | 2024-09-20 | 2.16 | 2.56 | 2.67 | 0.00 | - | 2 | 652 | 39.61% |
| DDOG241018P00100000 | 2024-06-13 2:42PM EDT | 2024-10-18 | 2.88 | 3.05 | 3.25 | 0.00 | - | 1 | 584 | 38.01% |
| DDOG241220P00100000 | 2024-06-14 9:49AM EDT | 2024-12-20 | 5.75 | 5.30 | 5.50 | +1.00 | +21.05% | 1 | 671 | 40.01% |
| DDOG250117P00100000 | 2024-06-14 12:19PM EDT | 2025-01-17 | 6.10 | 5.80 | 6.05 | -0.90 | -12.86% | 152 | 2,061 | 39.28% |
| DDOG250321P00100000 | 2024-06-12 12:52PM EDT | 2025-03-21 | 7.60 | 7.40 | 7.95 | 0.00 | - | 1 | 341 | 40.34% |
| DDOG250417P00100000 | 2024-06-13 12:55PM EDT | 2025-04-17 | 7.80 | 8.00 | 8.35 | 0.00 | - | 2 | 245 | 39.67% |
| DDOG250516P00100000 | 2024-05-29 11:20AM EDT | 2025-05-16 | 8.80 | 8.85 | 9.50 | 0.00 | - | 31 | 61 | 41.02% |
| DDOG250620P00100000 | 2024-06-14 2:02PM EDT | 2025-06-20 | 9.85 | 9.45 | 10.70 | -1.05 | -9.63% | 2 | 22 | 42.08% |
| DDOG260116P00100000 | 2024-06-13 12:27PM EDT | 2026-01-16 | 13.88 | 12.85 | 14.45 | +0.78 | +5.95% | 1 | 498 | 41.13% |
| DDOG261218P00100000 | 2024-06-12 11:23AM EDT | 2026-12-18 | 17.65 | 16.90 | 19.20 | 0.00 | - | 5 | 5 | 40.27% |
© 2024 Yahoo. All rights reserved.