Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240621C00140000 | 2024-06-14 9:30AM EDT | 2024-06-21 | 0.15 | 0.01 | 0.25 | 0.00 | - | 5 | 5,772 | 70.90% |
| DDOG240628C00140000 | 2024-05-31 11:04AM EDT | 2024-06-28 | 0.07 | 0.02 | 0.08 | 0.00 | - | 1 | 245 | 44.53% |
| DDOG240705C00140000 | 2024-06-04 11:54AM EDT | 2024-07-05 | 0.10 | 0.01 | 0.42 | 0.00 | - | 1 | 12 | 48.78% |
| DDOG240719C00140000 | 2024-06-14 1:12PM EDT | 2024-07-19 | 0.24 | 0.24 | 0.29 | -0.15 | -38.46% | 4 | 3,910 | 34.57% |
| DDOG240816C00140000 | 2024-06-14 3:55PM EDT | 2024-08-16 | 2.00 | 1.76 | 2.04 | -0.39 | -16.32% | 751 | 377 | 43.35% |
| DDOG240920C00140000 | 2024-06-14 11:53AM EDT | 2024-09-20 | 2.76 | 3.00 | 3.15 | -0.69 | -20.00% | 17 | 594 | 40.91% |
| DDOG241018C00140000 | 2024-06-14 11:51AM EDT | 2024-10-18 | 3.55 | 3.80 | 4.00 | -0.85 | -19.32% | 41 | 656 | 39.89% |
| DDOG241220C00140000 | 2024-06-11 2:03PM EDT | 2024-12-20 | 7.00 | 7.05 | 7.25 | +1.35 | +23.89% | 1 | 449 | 43.46% |
| DDOG250117C00140000 | 2024-06-14 1:24PM EDT | 2025-01-17 | 7.55 | 7.80 | 9.00 | -1.05 | -12.21% | 1 | 1,637 | 45.70% |
| DDOG250321C00140000 | 2024-06-03 11:29AM EDT | 2025-03-21 | 7.75 | 10.25 | 10.80 | 0.00 | - | 1 | 164 | 44.76% |
| DDOG250417C00140000 | 2024-06-04 3:28PM EDT | 2025-04-17 | 8.40 | 11.15 | 11.90 | 0.00 | - | 1 | 5 | 45.36% |
| DDOG250516C00140000 | 2024-05-10 11:20AM EDT | 2025-05-16 | 15.50 | 9.00 | 9.95 | 0.00 | - | 1 | 5 | 38.89% |
| DDOG250620C00140000 | 2024-06-14 12:49PM EDT | 2025-06-20 | 13.60 | 13.75 | 14.30 | +2.57 | +23.30% | 1 | 108 | 46.39% |
| DDOG260116C00140000 | 2024-06-13 3:10PM EDT | 2026-01-16 | 21.80 | 20.40 | 21.95 | 0.00 | - | 5 | 167 | 49.99% |
| DDOG261218C00140000 | 2024-06-10 3:14PM EDT | 2026-12-18 | 28.80 | 28.80 | 30.25 | +1.57 | +5.77% | 8 | 2 | 50.02% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240621P00140000 | 2024-05-13 3:37PM EDT | 2024-06-21 | 21.30 | 20.35 | 21.35 | 0.00 | - | 9 | 0 | 0.00% |
| DDOG240628P00140000 | 2024-06-12 12:30PM EDT | 2024-06-28 | 21.90 | 21.55 | 22.85 | 0.00 | - | 1 | 1 | 68.16% |
| DDOG240719P00140000 | 2024-05-06 10:03AM EDT | 2024-07-19 | 20.00 | 27.60 | 31.35 | 0.00 | - | 1 | 0 | 102.71% |
| DDOG240816P00140000 | 2024-06-12 12:28PM EDT | 2024-08-16 | 22.90 | 22.30 | 24.30 | 0.00 | - | 1 | 1 | 44.12% |
| DDOG240920P00140000 | 2024-05-09 2:55PM EDT | 2024-09-20 | 25.34 | 30.50 | 31.70 | 0.00 | - | 1 | 44 | 67.95% |
| DDOG241018P00140000 | 2024-05-01 2:38PM EDT | 2024-10-18 | 22.25 | 29.95 | 31.85 | 0.00 | - | 5 | 74 | 59.09% |
| DDOG241220P00140000 | 2024-06-07 10:45AM EDT | 2024-12-20 | 31.90 | 25.50 | 26.90 | 0.00 | - | 1 | 101 | 35.16% |
| DDOG250117P00140000 | 2024-06-12 3:21PM EDT | 2025-01-17 | 25.97 | 26.15 | 27.60 | 0.00 | - | 1 | 378 | 35.03% |
| DDOG250321P00140000 | 2024-04-29 3:36PM EDT | 2025-03-21 | 26.30 | 25.20 | 26.35 | 0.00 | - | 5 | 12 | 27.29% |
| DDOG250620P00140000 | 2024-05-28 1:39PM EDT | 2025-06-20 | 28.45 | 30.00 | 31.50 | 0.00 | - | 26 | 63 | 35.70% |
| DDOG260116P00140000 | 2024-06-07 12:23PM EDT | 2026-01-16 | 38.13 | 33.40 | 34.65 | 0.00 | - | 1 | 69 | 34.00% |
© 2024 Yahoo. All rights reserved.