Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:08PM EDT. Market open.
Strike:120.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240503C00120000 | 2024-04-29 12:15PM EDT | 2024-05-03 | 9.70 | 3.35 | 4.70 | 0.00 | - | 4 | 151 | 81.93% |
| DDOG240510C00120000 | 2024-05-03 12:05PM EDT | 2024-05-10 | 9.58 | 9.30 | 9.50 | -0.62 | -6.08% | 3 | 56 | 100.00% |
| DDOG240517C00120000 | 2024-05-02 3:38PM EDT | 2024-05-17 | 10.81 | 9.65 | 9.90 | 0.00 | - | 13 | 897 | 76.93% |
| DDOG240524C00120000 | 2024-05-02 9:44AM EDT | 2024-05-24 | 11.40 | 10.05 | 10.40 | 0.00 | - | 8 | 12 | 67.38% |
| DDOG240531C00120000 | 2024-05-02 2:05PM EDT | 2024-05-31 | 11.65 | 10.45 | 10.75 | 0.00 | - | 4 | 4 | 61.49% |
| DDOG240621C00120000 | 2024-05-03 11:46AM EDT | 2024-06-21 | 12.50 | 11.70 | 11.80 | -0.32 | -2.50% | 4 | 1,714 | 53.35% |
| DDOG240719C00120000 | 2024-05-03 12:43PM EDT | 2024-07-19 | 13.10 | 13.20 | 13.40 | -1.23 | -8.58% | 21 | 299 | 50.17% |
| DDOG240920C00120000 | 2024-05-03 9:32AM EDT | 2024-09-20 | 18.95 | 17.65 | 17.90 | +1.12 | +6.28% | 4 | 533 | 52.02% |
| DDOG241018C00120000 | 2024-04-17 10:50AM EDT | 2024-10-18 | 20.49 | 18.95 | 19.20 | -0.38 | -1.82% | 1 | 80 | 51.52% |
| DDOG241220C00120000 | 2024-04-25 1:12PM EDT | 2024-12-20 | 23.75 | 22.50 | 23.00 | 0.00 | - | 1 | 172 | 53.66% |
| DDOG250117C00120000 | 2024-04-26 9:42AM EDT | 2025-01-17 | 28.80 | 23.65 | 23.95 | 0.00 | - | 1 | 1,940 | 53.31% |
| DDOG250321C00120000 | 2024-04-16 2:59PM EDT | 2025-03-21 | 29.45 | 26.45 | 27.55 | 0.00 | - | 1 | 11 | 55.04% |
| DDOG250417C00120000 | 2024-04-25 1:24PM EDT | 2025-04-17 | 28.60 | 27.45 | 27.85 | 0.00 | - | 1 | 8 | 54.29% |
| DDOG250516C00120000 | 2024-04-26 10:41AM EDT | 2025-05-16 | 33.70 | 28.05 | 29.40 | 0.00 | - | 1 | 2 | 54.42% |
| DDOG260116C00120000 | 2024-05-02 10:47AM EDT | 2026-01-16 | 38.20 | 35.35 | 37.20 | 0.00 | - | 1 | 171 | 54.91% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240503P00120000 | 2024-05-03 12:34PM EDT | 2024-05-03 | 0.04 | 0.02 | 0.04 | -0.08 | -66.67% | 222 | 581 | 36.72% |
| DDOG240510P00120000 | 2024-05-03 12:18PM EDT | 2024-05-10 | 5.25 | 5.15 | 5.35 | +1.00 | +23.53% | 102 | 466 | 98.44% |
| DDOG240517P00120000 | 2024-05-03 12:51PM EDT | 2024-05-17 | 5.52 | 5.45 | 5.60 | +0.52 | +10.40% | 92 | 2,383 | 74.76% |
| DDOG240524P00120000 | 2024-05-01 10:54AM EDT | 2024-05-24 | 5.47 | 5.70 | 6.00 | 0.00 | - | 6 | 30 | 64.53% |
| DDOG240531P00120000 | 2024-05-02 1:15PM EDT | 2024-05-31 | 5.07 | 5.90 | 6.30 | 0.00 | - | 2 | 25 | 58.07% |
| DDOG240607P00120000 | 2024-04-26 9:59AM EDT | 2024-06-07 | 4.85 | 6.10 | 7.40 | 0.00 | - | 4 | 4 | 56.47% |
| DDOG240621P00120000 | 2024-05-03 12:14PM EDT | 2024-06-21 | 6.83 | 6.85 | 7.00 | +0.33 | +5.08% | 9 | 1,755 | 49.33% |
| DDOG240719P00120000 | 2024-05-03 10:35AM EDT | 2024-07-19 | 7.45 | 7.85 | 8.00 | -0.05 | -0.67% | 2 | 906 | 44.03% |
| DDOG240920P00120000 | 2024-05-02 12:45PM EDT | 2024-09-20 | 10.60 | 11.35 | 11.55 | 0.00 | - | 1 | 221 | 44.69% |
| DDOG241018P00120000 | 2024-05-01 10:27AM EDT | 2024-10-18 | 12.50 | 12.15 | 12.40 | 0.00 | - | 1 | 14 | 43.43% |
| DDOG241220P00120000 | 2024-05-03 11:10AM EDT | 2024-12-20 | 14.60 | 14.70 | 15.05 | 0.00 | - | 4 | 1,159 | 44.03% |
| DDOG250117P00120000 | 2024-05-03 12:20PM EDT | 2025-01-17 | 15.50 | 15.35 | 15.65 | +1.45 | +10.32% | 1 | 1,843 | 43.08% |
| DDOG250321P00120000 | 2024-04-24 2:27PM EDT | 2025-03-21 | 16.55 | 17.20 | 18.00 | 0.00 | - | 4 | 21 | 43.90% |
| DDOG250417P00120000 | 2024-04-12 1:55PM EDT | 2025-04-17 | 16.83 | 17.85 | 18.25 | 0.00 | - | 1 | 1 | 42.71% |
| DDOG260116P00120000 | 2024-04-26 3:12PM EDT | 2026-01-16 | 21.54 | 23.40 | 24.55 | 0.00 | - | 2 | 81 | 42.22% |
© 2024 Yahoo. All rights reserved.