Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510C00130000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 4.57 | 4.55 | 4.65 | -0.46 | -9.15% | 553 | 467 | 101.17% |
| DDOG240517C00130000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 4.95 | 4.95 | 6.95 | -0.55 | -10.00% | 98 | 3,633 | 85.79% |
| DDOG240524C00130000 | 2024-05-03 3:23PM EDT | 2024-05-24 | 5.35 | 5.30 | 5.55 | -1.90 | -26.21% | 6 | 29 | 65.54% |
| DDOG240531C00130000 | 2024-05-03 12:43PM EDT | 2024-05-31 | 5.25 | 5.65 | 7.80 | -1.95 | -27.08% | 11 | 36 | 66.38% |
| DDOG240621C00130000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 6.92 | 6.75 | 7.00 | -0.83 | -10.71% | 222 | 1,475 | 51.01% |
| DDOG240719C00130000 | 2024-05-03 2:51PM EDT | 2024-07-19 | 8.35 | 8.30 | 8.45 | -1.28 | -13.29% | 114 | 892 | 47.66% |
| DDOG240920C00130000 | 2024-05-03 3:19PM EDT | 2024-09-20 | 13.05 | 12.95 | 13.15 | -1.20 | -8.42% | 63 | 544 | 50.34% |
| DDOG241018C00130000 | 2024-05-02 1:56PM EDT | 2024-10-18 | 15.33 | 14.20 | 14.50 | 0.00 | - | 5 | 32 | 50.27% |
| DDOG241220C00130000 | 2024-05-03 1:18PM EDT | 2024-12-20 | 18.25 | 17.80 | 18.85 | -2.85 | -13.51% | 1 | 213 | 52.59% |
| DDOG250117C00130000 | 2024-05-03 11:48AM EDT | 2025-01-17 | 19.60 | 18.95 | 19.50 | -0.76 | -3.73% | 3 | 2,701 | 51.83% |
| DDOG250321C00130000 | 2024-05-02 3:14PM EDT | 2025-03-21 | 23.44 | 21.85 | 24.00 | 0.00 | - | 1 | 4 | 54.51% |
| DDOG250417C00130000 | 2024-04-26 10:28AM EDT | 2025-04-17 | 26.20 | 22.95 | 23.40 | 0.00 | - | 1 | 19 | 52.88% |
| DDOG250516C00130000 | 2024-04-23 10:27AM EDT | 2025-05-16 | 26.95 | 23.65 | 26.90 | 0.00 | - | 1 | 3 | 55.05% |
| DDOG260116C00130000 | 2024-04-29 3:19PM EDT | 2026-01-16 | 34.97 | 31.40 | 33.45 | 0.00 | - | 4 | 118 | 54.26% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510P00130000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 10.25 | 9.40 | 10.40 | +1.46 | +16.61% | 23 | 314 | 94.70% |
| DDOG240517P00130000 | 2024-05-02 3:54PM EDT | 2024-05-17 | 10.10 | 10.40 | 12.60 | +0.10 | +1.00% | 6 | 380 | 83.91% |
| DDOG240524P00130000 | 2024-05-01 3:07PM EDT | 2024-05-24 | 8.25 | 10.70 | 12.90 | 0.00 | - | 2 | 30 | 71.07% |
| DDOG240531P00130000 | 2024-04-26 9:32AM EDT | 2024-05-31 | 8.95 | 9.90 | 11.35 | 0.00 | - | 1 | 4 | 52.81% |
| DDOG240607P00130000 | 2024-05-03 9:30AM EDT | 2024-06-07 | 9.63 | 9.95 | 12.70 | +0.85 | +9.68% | 1 | 3 | 51.90% |
| DDOG240621P00130000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 12.00 | 11.75 | 12.60 | +0.55 | +4.80% | 177 | 3,288 | 51.00% |
| DDOG240719P00130000 | 2024-05-03 1:34PM EDT | 2024-07-19 | 13.20 | 12.85 | 13.00 | +0.70 | +5.60% | 12 | 442 | 42.46% |
| DDOG240920P00130000 | 2024-05-03 9:55AM EDT | 2024-09-20 | 15.23 | 16.35 | 16.60 | +1.07 | +7.56% | 1 | 299 | 43.26% |
| DDOG241018P00130000 | 2024-05-02 3:37PM EDT | 2024-10-18 | 16.65 | 17.10 | 17.50 | 0.00 | - | 3 | 257 | 42.17% |
| DDOG241220P00130000 | 2024-05-03 12:24PM EDT | 2024-12-20 | 20.00 | 19.00 | 21.35 | +1.00 | +5.26% | 1 | 76 | 45.73% |
| DDOG250117P00130000 | 2024-05-01 3:41PM EDT | 2025-01-17 | 19.20 | 19.55 | 21.90 | 0.00 | - | 4 | 1,728 | 44.51% |
| DDOG250417P00130000 | 2024-04-22 9:42AM EDT | 2025-04-17 | 24.45 | 21.00 | 23.50 | 0.00 | - | 12 | 12 | 41.66% |
| DDOG260116P00130000 | 2024-04-12 10:02AM EDT | 2026-01-16 | 26.80 | 28.30 | 30.35 | 0.00 | - | 1 | 24 | 41.88% |
© 2024 Yahoo. All rights reserved.