Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:21PM EDT. Market open.
Strike:100.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240503C00100000 | 2024-05-02 2:17PM EDT | 2024-05-03 | 25.96 | 23.30 | 25.80 | 0.00 | - | 12 | 9 | 313.09% |
| DDOG240510C00100000 | 2024-05-02 9:56AM EDT | 2024-05-10 | 26.03 | 23.85 | 24.95 | 0.00 | - | 12 | 15 | 105.13% |
| DDOG240517C00100000 | 2024-05-03 11:00AM EDT | 2024-05-17 | 25.48 | 24.10 | 25.15 | -4.78 | -15.80% | 1 | 49 | 82.72% |
| DDOG240524C00100000 | 2024-04-19 3:37PM EDT | 2024-05-24 | 22.87 | 24.45 | 26.55 | 0.00 | - | 5 | 1 | 83.81% |
| DDOG240621C00100000 | 2024-05-01 10:29AM EDT | 2024-06-21 | 26.25 | 24.70 | 26.05 | 0.00 | - | 4 | 791 | 54.27% |
| DDOG240719C00100000 | 2024-04-19 11:44AM EDT | 2024-07-19 | 25.64 | 25.95 | 27.70 | 0.00 | - | 2 | 20 | 54.55% |
| DDOG240920C00100000 | 2024-04-05 10:09AM EDT | 2024-09-20 | 31.55 | 29.80 | 30.70 | 0.00 | - | 2 | 250 | 56.76% |
| DDOG241018C00100000 | 2024-04-09 3:07PM EDT | 2024-10-18 | 32.55 | 30.60 | 32.95 | 0.00 | - | 4 | 14 | 57.89% |
| DDOG241220C00100000 | 2024-04-25 12:28PM EDT | 2024-12-20 | 35.56 | 33.85 | 34.75 | 0.00 | - | 1 | 39 | 57.68% |
| DDOG250117C00100000 | 2024-04-29 12:58PM EDT | 2025-01-17 | 40.00 | 34.85 | 35.55 | 0.00 | - | 3 | 1,035 | 57.22% |
| DDOG250321C00100000 | 2024-04-01 3:07PM EDT | 2025-03-21 | 37.75 | 41.45 | 43.20 | 0.00 | - | - | 1 | 70.43% |
| DDOG250417C00100000 | 2024-04-26 10:17AM EDT | 2025-04-17 | 44.00 | 38.10 | 39.10 | 0.00 | - | 1 | 1 | 58.11% |
| DDOG260116C00100000 | 2024-04-22 2:38PM EDT | 2026-01-16 | 45.40 | 45.90 | 47.90 | 0.00 | - | 7 | 74 | 59.46% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240503P00100000 | 2024-04-26 3:21PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.45 | 0.00 | - | 3 | 231 | 233.59% |
| DDOG240510P00100000 | 2024-05-03 1:05PM EDT | 2024-05-10 | 0.46 | 0.46 | 0.50 | +0.11 | +31.43% | 1,000 | 4,208 | 96.68% |
| DDOG240517P00100000 | 2024-05-03 12:42PM EDT | 2024-05-17 | 0.59 | 0.57 | 0.64 | +0.11 | +22.92% | 33 | 997 | 74.61% |
| DDOG240524P00100000 | 2024-05-03 12:25PM EDT | 2024-05-24 | 0.77 | 0.65 | 1.33 | +0.21 | +37.50% | 2 | 38 | 70.04% |
| DDOG240531P00100000 | 2024-05-02 1:45PM EDT | 2024-05-31 | 0.78 | 0.94 | 1.08 | 0.00 | - | 10 | 31 | 61.35% |
| DDOG240607P00100000 | 2024-05-03 12:41PM EDT | 2024-06-07 | 1.08 | 1.04 | 1.26 | +0.15 | +16.13% | 1 | 54 | 57.15% |
| DDOG240621P00100000 | 2024-05-03 11:03AM EDT | 2024-06-21 | 1.37 | 1.38 | 1.48 | -0.06 | -4.20% | 4,069 | 4,598 | 51.81% |
| DDOG240719P00100000 | 2024-04-30 3:52PM EDT | 2024-07-19 | 2.02 | 2.06 | 2.17 | 0.00 | - | 2 | 160 | 47.67% |
| DDOG240920P00100000 | 2024-05-01 9:37AM EDT | 2024-09-20 | 4.20 | 4.45 | 4.60 | 0.00 | - | 1 | 286 | 47.99% |
| DDOG241018P00100000 | 2024-05-02 3:35PM EDT | 2024-10-18 | 4.90 | 5.15 | 5.30 | 0.00 | - | 1 | 133 | 46.80% |
| DDOG241220P00100000 | 2024-04-30 10:23AM EDT | 2024-12-20 | 6.40 | 7.20 | 7.50 | 0.00 | - | 1 | 98 | 47.57% |
| DDOG250117P00100000 | 2024-05-01 3:46PM EDT | 2025-01-17 | 7.10 | 7.70 | 7.95 | 0.00 | - | 14 | 1,750 | 46.36% |
| DDOG250321P00100000 | 2024-04-30 3:58PM EDT | 2025-03-21 | 9.25 | 9.50 | 10.50 | 0.00 | - | 115 | 170 | 48.69% |
| DDOG250417P00100000 | 2024-04-30 12:18PM EDT | 2025-04-17 | 9.50 | 10.00 | 10.40 | 0.00 | - | 1 | 223 | 46.51% |
| DDOG250516P00100000 | 2024-04-26 11:49AM EDT | 2025-05-16 | 10.05 | 10.90 | 11.20 | 0.00 | - | 1 | 1 | 46.71% |
| DDOG260116P00100000 | 2024-04-25 2:20PM EDT | 2026-01-16 | 14.48 | 14.45 | 15.50 | 0.00 | - | 1 | 469 | 44.74% |
© 2024 Yahoo. All rights reserved.