Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:53AM EDT. Market open.
Strike:155.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240503C00155000 | 2024-04-16 10:11AM EDT | 2024-05-03 | 0.19 | 0.00 | 0.01 | 0.00 | - | 4 | 3 | 140.63% |
| DDOG240510C00155000 | 2024-05-03 11:27AM EDT | 2024-05-10 | 0.44 | 0.45 | 0.49 | +0.01 | +2.33% | 12 | 124 | 92.77% |
| DDOG240517C00155000 | 2024-05-01 11:56AM EDT | 2024-05-17 | 0.64 | 0.56 | 0.65 | 0.00 | - | 26 | 1,608 | 71.63% |
| DDOG240524C00155000 | 2024-05-01 9:36AM EDT | 2024-05-24 | 1.00 | 0.61 | 0.87 | 0.00 | - | 18 | 33 | 62.01% |
| DDOG240531C00155000 | 2024-05-02 12:37PM EDT | 2024-05-31 | 1.06 | 0.84 | 1.05 | 0.00 | - | 1 | 3 | 57.40% |
| DDOG240621C00155000 | 2024-05-02 12:09PM EDT | 2024-06-21 | 1.78 | 1.21 | 1.54 | 0.00 | - | 3 | 1,039 | 50.05% |
| DDOG240719C00155000 | 2024-04-30 12:24PM EDT | 2024-07-19 | 2.99 | 2.17 | 2.39 | 0.00 | - | 9 | 254 | 46.09% |
| DDOG240920C00155000 | 2024-05-01 2:44PM EDT | 2024-09-20 | 6.50 | 5.65 | 5.85 | 0.00 | - | 3 | 422 | 48.77% |
| DDOG241018C00155000 | 2024-05-02 9:32AM EDT | 2024-10-18 | 7.75 | 6.70 | 6.90 | 0.00 | - | 1 | 217 | 48.11% |
| DDOG241220C00155000 | 2024-03-14 10:01AM EDT | 2024-12-20 | 10.00 | 11.55 | 12.85 | 0.00 | - | 3 | 183 | 55.40% |
| DDOG250117C00155000 | 2024-05-01 12:37PM EDT | 2025-01-17 | 11.15 | 11.05 | 11.25 | 0.00 | - | 3 | 1,652 | 49.98% |
| DDOG250321C00155000 | 2024-05-02 1:46PM EDT | 2025-03-21 | 14.25 | 13.40 | 14.00 | 0.00 | - | 10 | 56 | 50.25% |
| DDOG250417C00155000 | 2024-04-17 3:12PM EDT | 2025-04-17 | 14.75 | 14.55 | 14.90 | 0.00 | - | 1 | 3 | 50.42% |
| DDOG250516C00155000 | 2024-04-24 10:22AM EDT | 2025-05-16 | 17.80 | 15.45 | 17.00 | 0.00 | - | - | 1 | 51.45% |
| DDOG260116C00155000 | 2024-04-12 10:39AM EDT | 2026-01-16 | 27.48 | 23.60 | 24.75 | 0.00 | - | 2 | 162 | 52.34% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240510P00155000 | 2024-04-29 9:43AM EDT | 2024-05-10 | 26.00 | 29.20 | 32.00 | 0.00 | - | 1 | 0 | 91.89% |
| DDOG240517P00155000 | 2024-04-29 2:57PM EDT | 2024-05-17 | 26.95 | 29.20 | 31.10 | 0.00 | - | 1 | 26 | 79.93% |
| DDOG240621P00155000 | 2024-04-25 11:02AM EDT | 2024-06-21 | 32.50 | 30.10 | 31.45 | 0.00 | - | 6 | 6 | 47.68% |
| DDOG240719P00155000 | 2024-04-25 12:18PM EDT | 2024-07-19 | 32.30 | 31.15 | 31.75 | 0.00 | - | 3 | 15 | 40.55% |
| DDOG240920P00155000 | 2024-02-16 1:22PM EDT | 2024-09-20 | 30.64 | 36.60 | 38.20 | 0.00 | - | 21 | 21 | 53.97% |
| DDOG241018P00155000 | 2024-04-29 3:31PM EDT | 2024-10-18 | 31.30 | 33.00 | 34.95 | 0.00 | - | 2 | 4 | 40.86% |
| DDOG241220P00155000 | 2024-02-14 2:37PM EDT | 2024-12-20 | 30.70 | 39.80 | 40.40 | 0.00 | - | 32 | 53 | 50.29% |
| DDOG250117P00155000 | 2024-04-24 3:43PM EDT | 2025-01-17 | 35.40 | 36.00 | 37.05 | 0.00 | - | 11 | 325 | 38.81% |
| DDOG250321P00155000 | 2024-04-11 11:31AM EDT | 2025-03-21 | 35.60 | 37.85 | 38.95 | 0.00 | - | - | 7 | 39.31% |
| DDOG260116P00155000 | 2024-03-19 1:26PM EDT | 2026-01-16 | 45.80 | 42.45 | 43.95 | 0.00 | - | 10 | 11 | 36.35% |
© 2024 Yahoo. All rights reserved.