Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240621C00110000 | 2024-06-14 3:29PM EDT | 2024-06-21 | 7.61 | 7.55 | 8.35 | -2.68 | -26.04% | 20 | 1,522 | 49.46% |
| DDOG240628C00110000 | 2024-06-14 1:28PM EDT | 2024-06-28 | 8.00 | 8.30 | 9.70 | -2.00 | -20.00% | 20 | 68 | 55.96% |
| DDOG240705C00110000 | 2024-06-13 1:06PM EDT | 2024-07-05 | 10.75 | 8.25 | 9.70 | 0.00 | - | 100 | 172 | 45.09% |
| DDOG240712C00110000 | 2024-06-13 1:17PM EDT | 2024-07-12 | 10.95 | 8.30 | 9.60 | 0.00 | - | 3 | 10 | 37.81% |
| DDOG240719C00110000 | 2024-06-14 11:47AM EDT | 2024-07-19 | 8.65 | 9.80 | 10.05 | -2.42 | -21.86% | 15 | 628 | 37.66% |
| DDOG240726C00110000 | 2024-06-12 10:44AM EDT | 2024-07-26 | 11.27 | 9.95 | 11.90 | 0.00 | - | 2 | 7 | 48.13% |
| DDOG240816C00110000 | 2024-06-14 1:37PM EDT | 2024-08-16 | 12.68 | 12.05 | 13.70 | -1.92 | -13.15% | 26 | 308 | 49.51% |
| DDOG240920C00110000 | 2024-06-14 9:33AM EDT | 2024-09-20 | 12.95 | 14.70 | 15.90 | -1.90 | -12.79% | 1 | 457 | 49.49% |
| DDOG241018C00110000 | 2024-06-14 12:40PM EDT | 2024-10-18 | 15.30 | 15.85 | 16.10 | -2.33 | -13.22% | 6 | 79 | 44.37% |
| DDOG241220C00110000 | 2024-06-13 10:34AM EDT | 2024-12-20 | 20.50 | 19.40 | 19.70 | 0.00 | - | 1 | 472 | 47.66% |
| DDOG250117C00110000 | 2024-06-13 10:23AM EDT | 2025-01-17 | 22.00 | 20.40 | 21.30 | 0.00 | - | 1 | 306 | 49.19% |
| DDOG250321C00110000 | 2024-06-11 9:46AM EDT | 2025-03-21 | 20.28 | 23.05 | 23.45 | 0.00 | - | 3 | 8 | 48.89% |
| DDOG250417C00110000 | 2024-06-03 1:56PM EDT | 2025-04-17 | 19.30 | 23.80 | 24.80 | 0.00 | - | 1 | 2 | 50.05% |
| DDOG250516C00110000 | 2024-06-12 9:32AM EDT | 2025-05-16 | 25.20 | 25.30 | 26.20 | 0.00 | - | 50 | 55 | 50.10% |
| DDOG250620C00110000 | 2024-06-13 2:40PM EDT | 2025-06-20 | 28.25 | 26.40 | 27.50 | 0.00 | - | 3 | 32 | 50.41% |
| DDOG260116C00110000 | 2024-06-13 3:27PM EDT | 2026-01-16 | 32.60 | 32.05 | 33.25 | -1.83 | -5.32% | 1 | 201 | 50.71% |
| DDOG261218C00110000 | 2024-06-14 10:11AM EDT | 2026-12-18 | 40.10 | 40.50 | 41.85 | -1.40 | -3.37% | 2 | 41 | 53.09% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240621P00110000 | 2024-06-14 3:51PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.15 | +0.03 | +25.00% | 54 | 3,339 | 35.65% |
| DDOG240628P00110000 | 2024-06-14 12:48PM EDT | 2024-06-28 | 0.70 | 0.51 | 0.57 | +0.26 | +59.09% | 17 | 49 | 34.86% |
| DDOG240705P00110000 | 2024-06-13 12:00PM EDT | 2024-07-05 | 0.55 | 0.73 | 0.87 | 0.00 | - | 5 | 52 | 32.62% |
| DDOG240712P00110000 | 2024-06-14 10:18AM EDT | 2024-07-12 | 1.30 | 1.13 | 1.40 | -1.30 | -50.00% | 7 | 189 | 34.08% |
| DDOG240719P00110000 | 2024-06-14 3:49PM EDT | 2024-07-19 | 1.65 | 1.51 | 1.59 | +0.50 | +43.48% | 234 | 4,944 | 32.15% |
| DDOG240726P00110000 | 2024-06-07 12:37PM EDT | 2024-07-26 | 4.71 | 1.19 | 2.36 | 0.00 | - | 50 | 50 | 35.47% |
| DDOG240816P00110000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 4.40 | 4.35 | 4.45 | +0.65 | +17.33% | 47 | 660 | 41.43% |
| DDOG240920P00110000 | 2024-06-14 12:43PM EDT | 2024-09-20 | 5.80 | 5.40 | 5.55 | +1.14 | +24.46% | 16 | 631 | 38.18% |
| DDOG241018P00110000 | 2024-06-14 11:09AM EDT | 2024-10-18 | 6.65 | 6.15 | 6.30 | -1.70 | -20.36% | 2 | 115 | 36.64% |
| DDOG241220P00110000 | 2024-06-12 2:37PM EDT | 2024-12-20 | 8.85 | 8.75 | 8.95 | 0.00 | - | 1 | 178 | 38.41% |
| DDOG250117P00110000 | 2024-06-13 9:59AM EDT | 2025-01-17 | 8.60 | 9.30 | 9.55 | 0.00 | - | 3 | 2,182 | 37.62% |
| DDOG250321P00110000 | 2024-06-13 11:39AM EDT | 2025-03-21 | 10.60 | 11.15 | 11.65 | 0.00 | - | 3 | 34 | 38.59% |
| DDOG250417P00110000 | 2024-05-29 2:03PM EDT | 2025-04-17 | 11.20 | 11.70 | 12.25 | 0.00 | - | 1 | 7 | 38.34% |
| DDOG250516P00110000 | 2024-05-07 9:59AM EDT | 2025-05-16 | 16.25 | 15.85 | 16.20 | 0.00 | - | - | 3 | 46.05% |
| DDOG250620P00110000 | 2024-06-04 11:25AM EDT | 2025-06-20 | 17.10 | 12.85 | 13.90 | 0.00 | - | 13 | 65 | 38.61% |
| DDOG260116P00110000 | 2024-06-12 9:35AM EDT | 2026-01-16 | 17.30 | 17.30 | 18.25 | 0.00 | - | 1 | 650 | 38.72% |
| DDOG261218P00110000 | 2024-06-10 11:37AM EDT | 2026-12-18 | 23.92 | 21.55 | 23.45 | 0.00 | - | 1 | 6 | 38.39% |
© 2024 Yahoo. All rights reserved.