Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510C00135000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 3.00 | 2.93 | 3.20 | -0.60 | -16.67% | 745 | 242 | 100.56% |
| DDOG240517C00135000 | 2024-05-03 3:25PM EDT | 2024-05-17 | 3.40 | 3.00 | 3.45 | -0.65 | -16.05% | 230 | 1,668 | 73.00% |
| DDOG240524C00135000 | 2024-05-03 3:02PM EDT | 2024-05-24 | 3.80 | 3.65 | 3.85 | -1.05 | -21.65% | 5 | 81 | 64.55% |
| DDOG240531C00135000 | 2024-05-01 10:17AM EDT | 2024-05-31 | 4.15 | 3.95 | 4.25 | -0.05 | -1.19% | 2 | 14 | 58.72% |
| DDOG240607C00135000 | 2024-05-03 9:30AM EDT | 2024-06-07 | 5.79 | 4.30 | 5.70 | +0.44 | +8.22% | 1 | 213 | 58.85% |
| DDOG240621C00135000 | 2024-05-03 2:17PM EDT | 2024-06-21 | 5.00 | 5.00 | 5.20 | -0.80 | -13.79% | 101 | 943 | 50.33% |
| DDOG240719C00135000 | 2024-05-03 3:45PM EDT | 2024-07-19 | 6.50 | 6.40 | 6.55 | -1.00 | -13.33% | 41 | 802 | 46.84% |
| DDOG240920C00135000 | 2024-05-03 11:34AM EDT | 2024-09-20 | 11.45 | 11.00 | 11.20 | -0.60 | -4.98% | 3 | 548 | 50.17% |
| DDOG241018C00135000 | 2024-05-02 3:40PM EDT | 2024-10-18 | 12.55 | 12.25 | 12.65 | -0.65 | -4.92% | 1 | 141 | 50.12% |
| DDOG241220C00135000 | 2024-05-01 1:14PM EDT | 2024-12-20 | 16.81 | 15.65 | 16.90 | 0.00 | - | 6 | 225 | 51.94% |
| DDOG250117C00135000 | 2024-05-03 12:21PM EDT | 2025-01-17 | 17.00 | 16.95 | 17.75 | -2.60 | -13.27% | 1 | 2,580 | 51.62% |
| DDOG250321C00135000 | 2024-05-02 3:14PM EDT | 2025-03-21 | 21.44 | 19.90 | 20.40 | 0.00 | - | 1 | 9 | 52.32% |
| DDOG250516C00135000 | 2024-04-24 11:08AM EDT | 2025-05-16 | 24.24 | 20.95 | 24.65 | 0.00 | - | 1 | 11 | 53.57% |
| DDOG260116C00135000 | 2024-04-30 10:09AM EDT | 2026-01-16 | 34.00 | 29.55 | 33.00 | 0.00 | - | 15 | 276 | 55.04% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510P00135000 | 2024-05-01 3:07PM EDT | 2024-05-10 | 10.51 | 13.45 | 15.70 | 0.00 | - | 5 | 9 | 113.35% |
| DDOG240517P00135000 | 2024-05-02 1:30PM EDT | 2024-05-17 | 12.35 | 13.75 | 14.15 | 0.00 | - | 6 | 406 | 72.95% |
| DDOG240621P00135000 | 2024-05-03 11:58AM EDT | 2024-06-21 | 14.75 | 14.95 | 15.75 | +0.95 | +6.88% | 49 | 287 | 49.87% |
| DDOG240719P00135000 | 2024-05-01 3:20PM EDT | 2024-07-19 | 13.60 | 15.90 | 16.25 | 0.00 | - | 4 | 229 | 42.11% |
| DDOG240920P00135000 | 2024-05-02 12:33PM EDT | 2024-09-20 | 19.00 | 19.30 | 19.60 | +0.65 | +3.54% | 1 | 474 | 42.51% |
| DDOG241018P00135000 | 2024-05-02 3:36PM EDT | 2024-10-18 | 19.50 | 20.05 | 20.80 | 0.00 | - | 45 | 242 | 42.43% |
| DDOG241220P00135000 | 2024-04-26 2:41PM EDT | 2024-12-20 | 20.38 | 21.90 | 23.70 | 0.00 | - | 11 | 488 | 43.58% |
| DDOG250117P00135000 | 2024-04-30 11:14AM EDT | 2025-01-17 | 21.60 | 23.25 | 24.15 | 0.00 | - | 1 | 853 | 42.24% |
| DDOG250516P00135000 | 2024-04-24 11:08AM EDT | 2025-05-16 | 25.92 | 26.90 | 27.40 | 0.00 | - | - | 1 | 41.41% |
| DDOG260116P00135000 | 2024-04-17 1:05PM EDT | 2026-01-16 | 31.50 | 30.95 | 33.20 | 0.00 | - | 69 | 268 | 41.25% |
© 2024 Yahoo. All rights reserved.