Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:43PM EDT. Market open.
Strike:105.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240503C00105000 | 2024-05-03 12:09PM EDT | 2024-05-03 | 19.79 | 18.10 | 20.70 | -3.71 | -15.79% | 1 | 10 | 240.04% |
| DDOG240517C00105000 | 2024-05-01 3:02PM EDT | 2024-05-17 | 25.58 | 20.00 | 20.40 | 0.00 | - | 3 | 50 | 78.96% |
| DDOG240531C00105000 | 2024-04-16 10:57AM EDT | 2024-05-31 | 24.05 | 19.75 | 21.15 | 0.00 | - | - | 1 | 59.99% |
| DDOG240621C00105000 | 2024-05-02 2:17PM EDT | 2024-06-21 | 23.63 | 21.05 | 22.00 | 0.00 | - | 5 | 229 | 55.16% |
| DDOG240719C00105000 | 2024-03-25 2:47PM EDT | 2024-07-19 | 24.00 | 26.10 | 27.10 | 0.00 | - | 1 | 34 | 73.71% |
| DDOG240920C00105000 | 2024-04-26 9:49AM EDT | 2024-09-20 | 33.30 | 26.40 | 28.20 | 0.00 | - | 3 | 124 | 57.63% |
| DDOG241018C00105000 | 2024-04-23 12:35PM EDT | 2024-10-18 | 30.95 | 26.80 | 28.20 | 0.00 | - | 1 | 8 | 53.37% |
| DDOG241220C00105000 | 2024-03-14 1:52PM EDT | 2024-12-20 | 31.67 | 34.35 | 36.45 | 0.00 | - | 2 | 159 | 69.48% |
| DDOG250117C00105000 | 2024-04-26 10:58AM EDT | 2025-01-17 | 37.49 | 31.80 | 32.70 | 0.00 | - | 1 | 113 | 56.70% |
| DDOG250321C00105000 | 2024-04-08 11:27AM EDT | 2025-03-21 | 36.45 | 33.55 | 35.10 | 0.00 | - | - | 2 | 56.15% |
| DDOG250516C00105000 | 2024-04-11 2:22PM EDT | 2025-05-16 | 42.05 | 36.35 | 37.35 | 0.00 | - | - | 4 | 57.75% |
| DDOG260116C00105000 | 2024-05-01 12:22PM EDT | 2026-01-16 | 44.81 | 43.15 | 44.30 | 0.00 | - | 5 | 36 | 57.62% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240503P00105000 | 2024-05-03 11:05AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 51 | 313 | 125.00% |
| DDOG240510P00105000 | 2024-05-03 12:58PM EDT | 2024-05-10 | 1.00 | 0.97 | 1.04 | +0.29 | +40.85% | 99 | 470 | 96.39% |
| DDOG240517P00105000 | 2024-05-03 12:56PM EDT | 2024-05-17 | 1.19 | 1.14 | 1.32 | +0.28 | +30.77% | 659 | 2,219 | 74.95% |
| DDOG240524P00105000 | 2024-05-02 2:08PM EDT | 2024-05-24 | 1.15 | 1.41 | 1.50 | 0.00 | - | 4 | 11 | 65.43% |
| DDOG240531P00105000 | 2024-05-03 1:00PM EDT | 2024-05-31 | 1.62 | 1.61 | 1.78 | +0.30 | +22.73% | 2 | 27 | 60.06% |
| DDOG240607P00105000 | 2024-05-03 9:49AM EDT | 2024-06-07 | 1.40 | 1.72 | 2.04 | -0.12 | -7.89% | 3 | 65 | 55.96% |
| DDOG240621P00105000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 2.07 | 2.20 | 2.33 | 0.00 | - | 41 | 2,123 | 50.93% |
| DDOG240719P00105000 | 2024-05-01 10:45AM EDT | 2024-07-19 | 3.10 | 3.00 | 3.10 | 0.00 | - | 2 | 615 | 46.36% |
| DDOG240920P00105000 | 2024-05-02 10:09AM EDT | 2024-09-20 | 5.70 | 5.80 | 6.30 | 0.00 | - | 4 | 459 | 48.54% |
| DDOG241018P00105000 | 2024-04-26 9:56AM EDT | 2024-10-18 | 5.60 | 6.55 | 6.65 | 0.00 | - | 1 | 155 | 45.66% |
| DDOG241220P00105000 | 2024-05-01 11:08AM EDT | 2024-12-20 | 8.90 | 8.75 | 9.05 | 0.00 | - | 10 | 88 | 46.53% |
| DDOG250117P00105000 | 2024-04-30 1:18PM EDT | 2025-01-17 | 9.18 | 9.40 | 9.70 | 0.00 | - | 1 | 1,320 | 45.84% |
| DDOG250321P00105000 | 2024-04-30 3:55PM EDT | 2025-03-21 | 10.90 | 11.15 | 11.45 | 0.00 | - | 104 | 171 | 45.67% |
| DDOG250417P00105000 | 2024-04-12 1:07PM EDT | 2025-04-17 | 10.90 | 11.75 | 12.00 | 0.00 | - | 1 | 1 | 45.23% |
| DDOG260116P00105000 | 2024-04-25 2:20PM EDT | 2026-01-16 | 16.45 | 16.70 | 18.25 | 0.00 | - | 1 | 99 | 45.33% |
© 2024 Yahoo. All rights reserved.