Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240621C00135000 | 2024-06-14 3:21PM EDT | 2024-06-21 | 0.07 | 0.01 | 0.10 | -0.01 | -12.50% | 8 | 5,998 | 50.78% |
| DDOG240628C00135000 | 2024-06-13 12:10PM EDT | 2024-06-28 | 0.14 | 0.05 | 0.35 | 0.00 | - | 2 | 171 | 48.54% |
| DDOG240705C00135000 | 2024-06-07 9:39AM EDT | 2024-07-05 | 0.28 | 0.08 | 0.51 | 0.00 | - | 3 | 3 | 42.82% |
| DDOG240719C00135000 | 2024-06-14 3:21PM EDT | 2024-07-19 | 0.52 | 0.52 | 0.57 | -0.24 | -31.58% | 19 | 2,477 | 33.79% |
| DDOG240726C00135000 | 2024-06-13 12:09PM EDT | 2024-07-26 | 1.09 | 0.57 | 1.81 | 0.00 | - | 1 | 1 | 44.17% |
| DDOG240816C00135000 | 2024-06-14 2:54PM EDT | 2024-08-16 | 2.75 | 2.80 | 2.93 | -0.45 | -14.06% | 941 | 1,348 | 43.58% |
| DDOG240920C00135000 | 2024-06-14 3:02PM EDT | 2024-09-20 | 4.02 | 4.10 | 4.20 | -0.78 | -16.25% | 41 | 712 | 41.11% |
| DDOG241018C00135000 | 2024-06-14 11:18AM EDT | 2024-10-18 | 4.50 | 5.05 | 5.20 | -1.49 | -24.87% | 7 | 537 | 40.32% |
| DDOG241220C00135000 | 2024-06-14 2:47PM EDT | 2024-12-20 | 8.45 | 8.50 | 8.70 | -0.85 | -9.14% | 3 | 298 | 43.95% |
| DDOG250117C00135000 | 2024-06-14 2:58PM EDT | 2025-01-17 | 9.20 | 9.30 | 9.50 | -1.05 | -10.24% | 4 | 3,270 | 43.29% |
| DDOG250321C00135000 | 2024-05-20 9:30AM EDT | 2025-03-21 | 15.16 | 11.85 | 12.55 | 0.00 | - | 3 | 116 | 45.65% |
| DDOG250417C00135000 | 2024-05-17 1:09PM EDT | 2025-04-17 | 15.65 | 12.80 | 13.50 | 0.00 | - | 1 | 19 | 45.81% |
| DDOG250516C00135000 | 2024-06-12 11:25AM EDT | 2025-05-16 | 15.20 | 14.30 | 15.15 | 0.00 | - | 1 | 12 | 47.46% |
| DDOG250620C00135000 | 2024-06-13 1:59PM EDT | 2025-06-20 | 16.55 | 15.55 | 16.00 | 0.00 | - | 305 | 226 | 46.96% |
| DDOG260116C00135000 | 2024-06-11 2:16PM EDT | 2026-01-16 | 20.25 | 22.05 | 22.75 | 0.00 | - | 3 | 367 | 48.90% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240621P00135000 | 2024-05-28 10:31AM EDT | 2024-06-21 | 12.55 | 16.70 | 17.80 | 0.00 | - | 2 | 0 | 54.88% |
| DDOG240719P00135000 | 2024-05-30 3:41PM EDT | 2024-07-19 | 17.75 | 17.00 | 18.55 | 0.00 | - | 1 | 21 | 44.17% |
| DDOG240816P00135000 | 2024-05-21 3:31PM EDT | 2024-08-16 | 16.20 | 18.60 | 20.30 | 0.00 | - | - | 13 | 44.93% |
| DDOG240920P00135000 | 2024-06-05 3:12PM EDT | 2024-09-20 | 25.90 | 18.65 | 21.10 | 0.00 | - | 2 | 478 | 39.88% |
| DDOG241018P00135000 | 2024-05-29 12:37PM EDT | 2024-10-18 | 17.80 | 19.90 | 21.20 | 0.00 | - | 4 | 241 | 35.56% |
| DDOG241220P00135000 | 2024-05-31 9:58AM EDT | 2024-12-20 | 26.15 | 22.05 | 23.80 | 0.00 | - | 22 | 520 | 37.55% |
| DDOG250117P00135000 | 2024-06-14 3:12PM EDT | 2025-01-17 | 23.55 | 22.30 | 24.50 | +2.25 | +10.56% | 1 | 854 | 37.09% |
| DDOG250321P00135000 | 2024-05-13 2:04PM EDT | 2025-03-21 | 25.60 | 23.05 | 24.40 | 0.00 | - | 1 | 27 | 32.38% |
| DDOG250417P00135000 | 2024-05-03 1:23PM EDT | 2025-04-17 | 26.15 | 29.10 | 33.00 | 0.00 | - | 3 | 2 | 51.29% |
| DDOG250516P00135000 | 2024-04-24 11:08AM EDT | 2025-05-16 | 25.92 | 22.40 | 24.70 | 0.00 | - | - | 1 | 30.26% |
| DDOG260116P00135000 | 2024-05-22 11:17AM EDT | 2026-01-16 | 29.75 | 30.40 | 32.05 | 0.00 | - | 27 | 268 | 35.66% |
| DDOG261218P00135000 | 2024-06-10 10:07AM EDT | 2026-12-18 | 38.15 | 34.80 | 37.05 | 0.00 | - | 20 | 20 | 35.11% |
© 2024 Yahoo. All rights reserved.