Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510C00140000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 1.85 | 1.79 | 2.05 | -0.48 | -20.60% | 628 | 621 | 99.05% |
| DDOG240517C00140000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 2.17 | 2.15 | 2.46 | -0.31 | -12.50% | 87 | 2,000 | 75.34% |
| DDOG240524C00140000 | 2024-05-02 2:57PM EDT | 2024-05-24 | 3.10 | 2.42 | 2.62 | 0.00 | - | 1 | 34 | 63.87% |
| DDOG240531C00140000 | 2024-05-01 2:24PM EDT | 2024-05-31 | 3.15 | 2.54 | 3.00 | -0.30 | -8.70% | 1 | 39 | 57.61% |
| DDOG240607C00140000 | 2024-05-01 11:53AM EDT | 2024-06-07 | 3.45 | 2.97 | 4.40 | 0.00 | - | 5 | 7 | 58.72% |
| DDOG240621C00140000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 3.65 | 3.60 | 3.75 | -0.50 | -12.05% | 109 | 5,024 | 50.05% |
| DDOG240719C00140000 | 2024-05-03 3:19PM EDT | 2024-07-19 | 5.00 | 4.90 | 5.05 | -0.80 | -13.79% | 13 | 895 | 46.41% |
| DDOG240920C00140000 | 2024-05-01 3:34PM EDT | 2024-09-20 | 10.85 | 9.25 | 9.80 | -0.09 | -0.82% | 1 | 481 | 50.76% |
| DDOG241018C00140000 | 2024-05-02 3:35PM EDT | 2024-10-18 | 11.45 | 10.50 | 11.30 | 0.00 | - | 3 | 582 | 50.88% |
| DDOG241220C00140000 | 2024-05-01 1:38PM EDT | 2024-12-20 | 15.15 | 13.50 | 14.45 | 0.00 | - | 2 | 419 | 50.23% |
| DDOG250117C00140000 | 2024-05-02 9:46AM EDT | 2025-01-17 | 16.35 | 14.90 | 15.85 | 0.00 | - | 3 | 1,662 | 50.81% |
| DDOG250321C00140000 | 2024-04-30 1:13PM EDT | 2025-03-21 | 20.39 | 18.10 | 20.35 | 0.00 | - | 11 | 33 | 53.83% |
| DDOG250417C00140000 | 2024-04-23 10:14AM EDT | 2025-04-17 | 21.21 | 19.10 | 21.20 | 0.00 | - | 3 | 3 | 53.62% |
| DDOG260116C00140000 | 2024-05-01 1:50PM EDT | 2026-01-16 | 29.45 | 27.80 | 29.80 | 0.00 | - | 1 | 148 | 53.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510P00140000 | 2024-04-23 1:54PM EDT | 2024-05-10 | 15.60 | 16.65 | 18.40 | 0.00 | - | - | 7 | 96.53% |
| DDOG240517P00140000 | 2024-05-03 3:34PM EDT | 2024-05-17 | 17.89 | 17.00 | 19.50 | +3.47 | +24.06% | 2 | 183 | 78.22% |
| DDOG240621P00140000 | 2024-05-03 2:12PM EDT | 2024-06-21 | 19.00 | 17.05 | 19.00 | +1.00 | +5.56% | 2 | 334 | 46.92% |
| DDOG240719P00140000 | 2024-05-01 9:36AM EDT | 2024-07-19 | 18.75 | 18.90 | 19.80 | 0.00 | - | 1 | 176 | 41.57% |
| DDOG240920P00140000 | 2024-04-30 12:05PM EDT | 2024-09-20 | 21.00 | 21.80 | 23.40 | 0.00 | - | 4 | 43 | 43.59% |
| DDOG241018P00140000 | 2024-05-01 2:38PM EDT | 2024-10-18 | 22.25 | 23.20 | 24.95 | 0.00 | - | 5 | 74 | 44.58% |
| DDOG241220P00140000 | 2024-04-26 3:54PM EDT | 2024-12-20 | 22.80 | 25.00 | 27.90 | 0.00 | - | 4 | 77 | 45.65% |
| DDOG250117P00140000 | 2024-04-25 10:00AM EDT | 2025-01-17 | 27.45 | 25.85 | 27.45 | 0.00 | - | 1 | 378 | 42.02% |
| DDOG250321P00140000 | 2024-04-29 3:36PM EDT | 2025-03-21 | 26.30 | 27.30 | 29.25 | 0.00 | - | 5 | 12 | 41.59% |
| DDOG260116P00140000 | 2024-04-17 1:42PM EDT | 2026-01-16 | 33.96 | 33.45 | 36.20 | 0.00 | - | 2 | 40 | 40.66% |
© 2024 Yahoo. All rights reserved.