Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240607C00105000 | 2024-05-31 3:35PM EDT | 2024-06-07 | 4.72 | 5.25 | 6.55 | -15.22 | -76.33% | 52 | 3 | 56.20% |
| DDOG240614C00105000 | 2024-05-31 1:10PM EDT | 2024-06-14 | 5.90 | 5.95 | 6.90 | -7.25 | -55.13% | 9 | 17 | 44.70% |
| DDOG240621C00105000 | 2024-05-31 2:16PM EDT | 2024-06-21 | 6.65 | 6.70 | 7.75 | -7.43 | -52.77% | 50 | 241 | 45.83% |
| DDOG240719C00105000 | 2024-05-31 3:18PM EDT | 2024-07-19 | 8.55 | 8.70 | 8.95 | -10.25 | -54.52% | 390 | 58 | 38.23% |
| DDOG240816C00105000 | 2024-05-31 3:37PM EDT | 2024-08-16 | 11.35 | 11.75 | 12.10 | -10.43 | -47.89% | 83 | 6 | 47.17% |
| DDOG240920C00105000 | 2024-05-31 11:14AM EDT | 2024-09-20 | 12.72 | 13.20 | 13.60 | -8.58 | -40.28% | 9 | 125 | 45.60% |
| DDOG241018C00105000 | 2024-05-30 1:46PM EDT | 2024-10-18 | 20.40 | 14.45 | 15.55 | 0.00 | - | 1 | 9 | 48.31% |
| DDOG241220C00105000 | 2024-05-10 10:48AM EDT | 2024-12-20 | 19.07 | 17.95 | 19.15 | -5.48 | -22.32% | 1 | 164 | 51.65% |
| DDOG250117C00105000 | 2024-05-16 1:21PM EDT | 2025-01-17 | 18.50 | 18.80 | 20.05 | -9.50 | -33.93% | 3 | 114 | 51.12% |
| DDOG250321C00105000 | 2024-05-20 11:40AM EDT | 2025-03-21 | 29.35 | 19.05 | 22.70 | 0.00 | - | 7 | 12 | 52.41% |
| DDOG250516C00105000 | 2024-04-11 2:22PM EDT | 2025-05-16 | 42.05 | 30.85 | 31.90 | 0.00 | - | - | 4 | 69.64% |
| DDOG260116C00105000 | 2024-05-24 3:50PM EDT | 2026-01-16 | 41.58 | 29.70 | 31.45 | 0.00 | - | 1 | 39 | 51.86% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240607P00105000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 0.50 | 0.29 | 0.51 | +0.35 | +233.33% | 212 | 135 | 36.91% |
| DDOG240614P00105000 | 2024-05-31 1:10PM EDT | 2024-06-14 | 1.34 | 1.00 | 1.17 | +1.22 | +1,016.67% | 51 | 208 | 36.82% |
| DDOG240621P00105000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 1.45 | 1.35 | 1.44 | +0.95 | +190.00% | 983 | 6,292 | 33.28% |
| DDOG240628P00105000 | 2024-05-31 2:34PM EDT | 2024-06-28 | 2.29 | 1.73 | 2.73 | +1.66 | +263.49% | 419 | 20 | 41.16% |
| DDOG240719P00105000 | 2024-05-31 1:44PM EDT | 2024-07-19 | 3.35 | 2.83 | 2.94 | +1.95 | +139.29% | 664 | 907 | 32.57% |
| DDOG240816P00105000 | 2024-05-31 3:01PM EDT | 2024-08-16 | 6.02 | 5.45 | 5.65 | +2.85 | +89.91% | 870 | 1,010 | 40.52% |
| DDOG240920P00105000 | 2024-05-31 2:48PM EDT | 2024-09-20 | 7.10 | 6.50 | 6.70 | +3.55 | +100.00% | 20 | 473 | 38.17% |
| DDOG241018P00105000 | 2024-05-31 1:37PM EDT | 2024-10-18 | 7.95 | 7.35 | 7.55 | +2.95 | +59.00% | 490 | 706 | 37.44% |
| DDOG241220P00105000 | 2024-05-31 12:30PM EDT | 2024-12-20 | 10.60 | 9.85 | 10.15 | +3.75 | +54.74% | 182 | 190 | 39.43% |
| DDOG250117P00105000 | 2024-05-31 3:15PM EDT | 2025-01-17 | 10.90 | 10.00 | 10.65 | +3.00 | +37.97% | 5 | 1,293 | 38.46% |
| DDOG250321P00105000 | 2024-04-30 3:55PM EDT | 2025-03-21 | 10.90 | 9.00 | 10.30 | 0.00 | - | 104 | 171 | 33.17% |
| DDOG250417P00105000 | 2024-05-16 1:54PM EDT | 2025-04-17 | 9.75 | 12.20 | 13.75 | 0.00 | - | 2 | 5 | 40.53% |
| DDOG250620P00105000 | 2024-05-31 11:07AM EDT | 2025-06-20 | 14.70 | 12.00 | 14.75 | +2.30 | +18.55% | 1 | 34 | 39.34% |
| DDOG260116P00105000 | 2024-05-31 2:50PM EDT | 2026-01-16 | 18.56 | 16.95 | 18.90 | +1.66 | +9.82% | 3 | 115 | 39.47% |
© 2024 Yahoo. All rights reserved.