Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240621C00120000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 1.04 | 1.01 | 1.12 | -1.04 | -50.00% | 244 | 2,590 | 33.20% |
| DDOG240628C00120000 | 2024-06-14 3:55PM EDT | 2024-06-28 | 2.10 | 1.85 | 2.15 | -1.35 | -39.13% | 404 | 162 | 34.77% |
| DDOG240705C00120000 | 2024-06-14 3:31PM EDT | 2024-07-05 | 2.38 | 1.90 | 2.66 | -1.27 | -34.79% | 3 | 93 | 32.76% |
| DDOG240712C00120000 | 2024-06-14 3:14PM EDT | 2024-07-12 | 3.08 | 3.20 | 4.00 | -1.16 | -27.36% | 10 | 63 | 38.82% |
| DDOG240719C00120000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 3.80 | 3.80 | 3.95 | -0.90 | -19.15% | 1,258 | 3,421 | 34.23% |
| DDOG240726C00120000 | 2024-06-13 3:13PM EDT | 2024-07-26 | 4.45 | 3.85 | 4.65 | -0.90 | -16.82% | 1 | 74 | 35.65% |
| DDOG240802C00120000 | 2024-06-13 12:25PM EDT | 2024-08-02 | 6.10 | 5.15 | 7.00 | 0.00 | - | 1 | 1 | 46.75% |
| DDOG240816C00120000 | 2024-06-14 12:35PM EDT | 2024-08-16 | 7.15 | 7.65 | 7.80 | -1.45 | -16.86% | 58 | 3,433 | 45.26% |
| DDOG240920C00120000 | 2024-06-14 3:42PM EDT | 2024-09-20 | 9.17 | 9.25 | 9.45 | -1.13 | -10.97% | 18 | 2,643 | 42.99% |
| DDOG241018C00120000 | 2024-06-14 1:53PM EDT | 2024-10-18 | 10.14 | 10.50 | 10.65 | -1.31 | -11.44% | 53 | 159 | 42.24% |
| DDOG241220C00120000 | 2024-06-14 11:23AM EDT | 2024-12-20 | 13.20 | 14.30 | 15.50 | -2.50 | -15.92% | 4 | 255 | 48.87% |
| DDOG250117C00120000 | 2024-06-14 3:14PM EDT | 2025-01-17 | 15.00 | 15.15 | 15.45 | -1.25 | -7.69% | 16 | 2,091 | 45.45% |
| DDOG250321C00120000 | 2024-06-14 9:58AM EDT | 2025-03-21 | 18.15 | 18.00 | 18.35 | -0.10 | -0.55% | 90 | 37 | 47.12% |
| DDOG250417C00120000 | 2024-06-05 3:30PM EDT | 2025-04-17 | 15.18 | 18.80 | 19.65 | 0.00 | - | 15 | 13 | 48.06% |
| DDOG250516C00120000 | 2024-06-12 12:34PM EDT | 2025-05-16 | 20.82 | 20.40 | 21.15 | 0.00 | - | 1 | 24 | 49.32% |
| DDOG250620C00120000 | 2024-06-13 2:16PM EDT | 2025-06-20 | 23.00 | 20.75 | 22.35 | 0.00 | - | 4 | 65 | 49.52% |
| DDOG260116C00120000 | 2024-06-13 3:27PM EDT | 2026-01-16 | 27.28 | 27.60 | 29.65 | -2.37 | -7.99% | 6 | 210 | 50.48% |
| DDOG261218C00120000 | 2024-06-14 11:02AM EDT | 2026-12-18 | 36.43 | 35.35 | 37.70 | -0.37 | -1.01% | 5 | 13 | 51.40% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240621P00120000 | 2024-06-14 3:48PM EDT | 2024-06-21 | 3.31 | 3.00 | 3.20 | +1.29 | +63.86% | 83 | 2,876 | 31.74% |
| DDOG240628P00120000 | 2024-06-12 9:59AM EDT | 2024-06-28 | 3.34 | 3.95 | 5.15 | 0.00 | - | 1 | 166 | 44.43% |
| DDOG240705P00120000 | 2024-06-14 3:33PM EDT | 2024-07-05 | 4.85 | 4.40 | 6.05 | +1.40 | +40.58% | 14 | 106 | 44.09% |
| DDOG240719P00120000 | 2024-06-14 3:53PM EDT | 2024-07-19 | 5.69 | 5.40 | 5.55 | +1.34 | +30.80% | 373 | 1,618 | 30.30% |
| DDOG240816P00120000 | 2024-06-14 11:29AM EDT | 2024-08-16 | 9.55 | 8.70 | 8.90 | +1.85 | +24.03% | 11 | 283 | 39.80% |
| DDOG240920P00120000 | 2024-06-14 3:55PM EDT | 2024-09-20 | 10.05 | 9.85 | 10.05 | +1.00 | +11.05% | 33 | 738 | 36.57% |
| DDOG241018P00120000 | 2024-06-13 12:30PM EDT | 2024-10-18 | 10.15 | 10.65 | 10.85 | 0.00 | - | 4 | 97 | 35.13% |
| DDOG241220P00120000 | 2024-06-12 1:09PM EDT | 2024-12-20 | 13.40 | 12.45 | 14.30 | 0.00 | - | 3 | 1,226 | 38.88% |
| DDOG250117P00120000 | 2024-06-14 3:14PM EDT | 2025-01-17 | 14.35 | 13.90 | 14.20 | +0.65 | +4.74% | 38 | 1,868 | 36.00% |
| DDOG250321P00120000 | 2024-06-13 11:38AM EDT | 2025-03-21 | 15.15 | 14.75 | 17.15 | 0.00 | - | 3 | 70 | 38.89% |
| DDOG250417P00120000 | 2024-05-21 10:50AM EDT | 2025-04-17 | 15.60 | 16.35 | 17.95 | 0.00 | - | 5 | 24 | 39.01% |
| DDOG250516P00120000 | 2024-05-09 11:30AM EDT | 2025-05-16 | 19.35 | 21.25 | 21.65 | 0.00 | - | 18 | 18 | 45.59% |
| DDOG250620P00120000 | 2024-06-12 1:49PM EDT | 2025-06-20 | 18.60 | 18.10 | 18.65 | 0.00 | - | 3 | 9 | 36.97% |
| DDOG260116P00120000 | 2024-05-22 11:17AM EDT | 2026-01-16 | 21.65 | 22.15 | 23.70 | 0.00 | - | 18 | 108 | 38.18% |
© 2024 Yahoo. All rights reserved.