Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240503C00150000 | 2024-05-01 1:53PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 298 | 125.00% |
| DDOG240510C00150000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 0.68 | 0.61 | 0.68 | -0.17 | -20.00% | 336 | 1,498 | 89.89% |
| DDOG240517C00150000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.85 | 0.80 | 0.89 | -0.38 | -30.89% | 60 | 1,541 | 70.26% |
| DDOG240524C00150000 | 2024-04-29 1:02PM EDT | 2024-05-24 | 2.10 | 1.01 | 1.24 | 0.00 | - | 1 | 27 | 62.72% |
| DDOG240531C00150000 | 2024-04-29 2:32PM EDT | 2024-05-31 | 2.25 | 1.10 | 1.33 | 0.00 | - | 3 | 444 | 55.86% |
| DDOG240621C00150000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 1.79 | 1.73 | 1.99 | -0.49 | -21.49% | 8 | 1,803 | 49.63% |
| DDOG240719C00150000 | 2024-05-03 1:54PM EDT | 2024-07-19 | 2.80 | 2.72 | 3.05 | -0.30 | -9.68% | 32 | 746 | 46.37% |
| DDOG240920C00150000 | 2024-05-03 3:24PM EDT | 2024-09-20 | 6.55 | 6.10 | 6.65 | -0.40 | -5.76% | 3 | 909 | 48.57% |
| DDOG241018C00150000 | 2024-05-03 2:06PM EDT | 2024-10-18 | 7.50 | 7.65 | 7.85 | -0.80 | -9.64% | 16 | 396 | 48.28% |
| DDOG241220C00150000 | 2024-04-26 3:54PM EDT | 2024-12-20 | 14.55 | 10.30 | 11.50 | 0.00 | - | 15 | 868 | 50.96% |
| DDOG250117C00150000 | 2024-05-02 11:53AM EDT | 2025-01-17 | 13.13 | 11.80 | 13.05 | 0.00 | - | 1 | 856 | 50.42% |
| DDOG250321C00150000 | 2024-04-29 3:54PM EDT | 2025-03-21 | 17.47 | 14.90 | 15.20 | 0.00 | - | 220 | 164 | 50.96% |
| DDOG250516C00150000 | 2024-04-19 2:59PM EDT | 2025-05-16 | 15.67 | 17.25 | 19.45 | 0.00 | - | 21 | 21 | 53.62% |
| DDOG260116C00150000 | 2024-05-01 10:58AM EDT | 2026-01-16 | 25.50 | 24.10 | 26.60 | 0.00 | - | 5 | 245 | 52.59% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240503P00150000 | 2024-04-26 10:01AM EDT | 2024-05-03 | 20.20 | 23.80 | 28.00 | 0.00 | - | 10 | 0 | 193.36% |
| DDOG240517P00150000 | 2024-05-01 10:34AM EDT | 2024-05-17 | 27.00 | 25.95 | 27.50 | 0.00 | - | 8 | 39 | 73.41% |
| DDOG240621P00150000 | 2024-04-17 3:57PM EDT | 2024-06-21 | 28.10 | 25.60 | 27.90 | 0.00 | - | 1 | 89 | 51.15% |
| DDOG240719P00150000 | 2024-02-12 1:44PM EDT | 2024-07-19 | 24.55 | 28.80 | 30.60 | 0.00 | - | 32 | 43 | 51.59% |
| DDOG240920P00150000 | 2024-04-01 2:31PM EDT | 2024-09-20 | 31.00 | 25.60 | 27.35 | 0.00 | - | 30 | 33 | 27.66% |
| DDOG241220P00150000 | 2024-04-08 3:32PM EDT | 2024-12-20 | 31.89 | 32.00 | 33.95 | 0.00 | - | 1 | 11 | 42.24% |
| DDOG250117P00150000 | 2024-04-24 3:58PM EDT | 2025-01-17 | 31.70 | 32.65 | 34.25 | 0.00 | - | 100 | 634 | 40.68% |
| DDOG260116P00150000 | 2024-03-06 12:29PM EDT | 2026-01-16 | 41.65 | 39.30 | 42.00 | 0.00 | - | 29 | 65 | 38.60% |
© 2024 Yahoo. All rights reserved.