Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
Strike:145.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240503C00145000 | 2024-05-01 3:12PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 4,511 | 106.25% |
| DDOG240510C00145000 | 2024-05-03 1:59PM EDT | 2024-05-10 | 1.20 | 1.15 | 1.24 | -0.40 | -25.00% | 80 | 236 | 93.46% |
| DDOG240517C00145000 | 2024-05-03 2:03PM EDT | 2024-05-17 | 1.42 | 1.36 | 1.47 | -0.23 | -13.94% | 16 | 1,140 | 71.97% |
| DDOG240524C00145000 | 2024-05-02 2:57PM EDT | 2024-05-24 | 1.88 | 1.58 | 1.85 | -0.22 | -10.48% | 1 | 25 | 63.35% |
| DDOG240531C00145000 | 2024-05-01 1:31PM EDT | 2024-05-31 | 2.30 | 1.75 | 2.04 | 0.00 | - | 8 | 31 | 57.13% |
| DDOG240621C00145000 | 2024-05-03 1:45PM EDT | 2024-06-21 | 2.58 | 2.39 | 2.65 | -0.57 | -18.10% | 4 | 4,462 | 49.32% |
| DDOG240719C00145000 | 2024-05-03 12:55PM EDT | 2024-07-19 | 3.85 | 3.65 | 3.75 | -0.53 | -12.10% | 4 | 291 | 45.62% |
| DDOG240920C00145000 | 2024-05-01 10:50AM EDT | 2024-09-20 | 8.06 | 7.70 | 7.80 | 0.00 | - | 1 | 660 | 48.79% |
| DDOG241018C00145000 | 2024-05-02 3:32PM EDT | 2024-10-18 | 9.85 | 8.90 | 9.05 | 0.00 | - | 3 | 142 | 48.49% |
| DDOG241220C00145000 | 2024-05-01 11:45AM EDT | 2024-12-20 | 12.95 | 12.15 | 12.60 | 0.00 | - | 1 | 335 | 50.09% |
| DDOG250117C00145000 | 2024-04-30 3:59PM EDT | 2025-01-17 | 14.55 | 13.30 | 13.90 | 0.00 | - | 3 | 900 | 50.29% |
| DDOG250321C00145000 | 2024-05-03 12:23PM EDT | 2025-03-21 | 16.45 | 15.65 | 16.50 | -1.68 | -9.27% | 4 | 11 | 50.48% |
| DDOG250417C00145000 | 2024-04-11 2:21PM EDT | 2025-04-17 | 20.80 | 17.15 | 18.00 | 0.00 | - | - | 2 | 51.60% |
| DDOG250516C00145000 | 2024-04-23 11:59AM EDT | 2025-05-16 | 20.20 | 18.75 | 19.10 | 0.00 | - | 1 | 1 | 52.26% |
| DDOG260116C00145000 | 2024-04-23 10:21AM EDT | 2026-01-16 | 28.70 | 26.35 | 27.05 | 0.00 | - | 5 | 437 | 52.77% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240517P00145000 | 2024-04-17 10:58AM EDT | 2024-05-17 | 21.50 | 21.25 | 23.25 | 0.00 | - | 5 | 151 | 69.19% |
| DDOG240621P00145000 | 2024-04-23 9:56AM EDT | 2024-06-21 | 20.40 | 22.70 | 23.75 | 0.00 | - | 4 | 175 | 50.05% |
| DDOG240719P00145000 | 2024-02-28 4:30PM EDT | 2024-07-19 | 21.20 | 23.60 | 25.00 | 0.00 | - | 1 | 157 | 46.96% |
| DDOG240920P00145000 | 2024-04-12 1:33PM EDT | 2024-09-20 | 24.05 | 26.05 | 26.50 | 0.00 | - | 6 | 14 | 40.61% |
| DDOG241018P00145000 | 2024-04-11 1:29PM EDT | 2024-10-18 | 23.98 | 26.85 | 27.30 | 0.00 | - | - | 1 | 39.75% |
| DDOG241220P00145000 | 2024-02-15 4:45PM EDT | 2024-12-20 | 27.00 | 32.25 | 33.00 | 0.00 | - | 32 | 22 | 49.14% |
| DDOG250117P00145000 | 2024-05-01 12:22PM EDT | 2025-01-17 | 29.45 | 29.65 | 30.25 | 0.00 | - | 4 | 274 | 39.62% |
| DDOG250417P00145000 | 2024-05-02 3:57PM EDT | 2025-04-17 | 31.90 | 32.05 | 32.65 | 0.00 | - | 192 | 109 | 39.28% |
| DDOG260116P00145000 | 2024-03-19 1:26PM EDT | 2026-01-16 | 39.05 | 35.95 | 38.10 | 0.00 | - | 10 | 40 | 37.94% |
© 2024 Yahoo. All rights reserved.