Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510C00125000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 6.65 | 6.55 | 6.75 | -0.55 | -7.64% | 264 | 319 | 101.88% |
| DDOG240517C00125000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 7.10 | 7.00 | 7.20 | -1.10 | -13.41% | 38 | 3,226 | 76.66% |
| DDOG240524C00125000 | 2024-05-01 12:12PM EDT | 2024-05-24 | 7.53 | 6.45 | 7.70 | -0.47 | -5.87% | 20 | 21 | 62.39% |
| DDOG240621C00125000 | 2024-05-03 3:30PM EDT | 2024-06-21 | 9.20 | 8.95 | 9.75 | -0.65 | -6.60% | 73 | 1,948 | 53.38% |
| DDOG240719C00125000 | 2024-05-03 1:41PM EDT | 2024-07-19 | 10.45 | 10.50 | 10.65 | -1.40 | -11.81% | 24 | 1,051 | 48.31% |
| DDOG240920C00125000 | 2024-05-03 10:59AM EDT | 2024-09-20 | 15.85 | 15.20 | 15.40 | -1.15 | -6.76% | 11 | 493 | 51.07% |
| DDOG241018C00125000 | 2024-05-02 1:56PM EDT | 2024-10-18 | 17.69 | 16.40 | 17.40 | 0.00 | - | 5 | 102 | 51.43% |
| DDOG241220C00125000 | 2024-05-03 1:20PM EDT | 2024-12-20 | 20.16 | 19.65 | 21.05 | -1.94 | -8.78% | 1 | 218 | 52.74% |
| DDOG250117C00125000 | 2024-05-03 1:55PM EDT | 2025-01-17 | 21.60 | 21.15 | 22.35 | +0.22 | +1.03% | 2 | 2,771 | 53.23% |
| DDOG250321C00125000 | 2024-04-23 10:03AM EDT | 2025-03-21 | 26.00 | 24.15 | 25.55 | 0.00 | - | 1 | 19 | 54.57% |
| DDOG250417C00125000 | 2024-05-03 11:32AM EDT | 2025-04-17 | 25.84 | 24.70 | 27.40 | -0.26 | -1.00% | 8 | 1 | 54.97% |
| DDOG260116C00125000 | 2024-05-03 10:15AM EDT | 2026-01-16 | 35.77 | 32.55 | 35.30 | +0.67 | +1.91% | 30 | 157 | 53.86% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510P00125000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 7.35 | 7.25 | 7.40 | +0.97 | +15.20% | 256 | 307 | 101.07% |
| DDOG240517P00125000 | 2024-05-03 3:34PM EDT | 2024-05-17 | 7.74 | 7.55 | 7.75 | +0.49 | +6.76% | 27 | 2,084 | 74.83% |
| DDOG240524P00125000 | 2024-05-02 9:41AM EDT | 2024-05-24 | 7.20 | 7.80 | 8.45 | 0.00 | - | 10 | 40 | 65.09% |
| DDOG240531P00125000 | 2024-05-03 12:25PM EDT | 2024-05-31 | 8.48 | 7.35 | 8.75 | +0.98 | +13.07% | 20 | 41 | 55.82% |
| DDOG240621P00125000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 9.15 | 9.00 | 9.20 | +0.75 | +8.93% | 132 | 1,333 | 48.54% |
| DDOG240719P00125000 | 2024-05-03 2:47PM EDT | 2024-07-19 | 10.23 | 10.10 | 10.20 | +0.78 | +8.25% | 21 | 522 | 43.12% |
| DDOG240920P00125000 | 2024-05-01 10:36AM EDT | 2024-09-20 | 13.90 | 13.60 | 13.85 | 0.00 | - | 13 | 342 | 43.92% |
| DDOG241018P00125000 | 2024-05-02 1:32PM EDT | 2024-10-18 | 13.70 | 14.35 | 15.50 | 0.00 | - | 3 | 331 | 45.04% |
| DDOG241220P00125000 | 2024-04-30 10:54AM EDT | 2024-12-20 | 15.60 | 16.25 | 18.50 | 0.00 | - | 3 | 2,115 | 46.11% |
| DDOG250117P00125000 | 2024-05-02 12:11PM EDT | 2025-01-17 | 16.85 | 16.55 | 19.25 | 0.00 | - | 1 | 408 | 45.37% |
| DDOG250321P00125000 | 2024-04-11 11:19AM EDT | 2025-03-21 | 18.30 | 18.85 | 20.95 | 0.00 | - | 2 | 7 | 44.41% |
| DDOG250516P00125000 | 2024-04-11 3:59PM EDT | 2025-05-16 | 19.00 | 19.10 | 23.95 | 0.00 | - | - | 1 | 47.07% |
| DDOG260116P00125000 | 2024-05-01 3:50PM EDT | 2026-01-16 | 25.50 | 24.90 | 27.15 | 0.00 | - | 1 | 118 | 41.76% |
© 2024 Yahoo. All rights reserved.