Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240517C00080000 | 2024-05-16 11:43AM EDT | 2024-05-17 | 41.30 | 39.05 | 42.70 | +7.40 | +21.83% | 1 | 7 | 421.88% |
| DDOG240524C00080000 | 2024-05-16 11:43AM EDT | 2024-05-24 | 40.75 | 39.40 | 42.85 | +4.07 | +11.10% | 1 | 3 | 168.95% |
| DDOG240607C00080000 | 2024-05-15 11:38AM EDT | 2024-06-07 | 39.00 | 39.25 | 43.00 | 0.00 | - | 1 | 1 | 101.86% |
| DDOG240621C00080000 | 2024-05-07 2:15PM EDT | 2024-06-21 | 34.15 | 39.50 | 43.20 | 0.00 | - | 2 | 103 | 86.04% |
| DDOG240920C00080000 | 2024-05-15 10:12AM EDT | 2024-09-20 | 41.10 | 41.10 | 44.85 | 0.00 | - | 1 | 64 | 62.26% |
| DDOG241018C00080000 | 2024-05-16 11:00AM EDT | 2024-10-18 | 44.75 | 41.60 | 45.25 | -3.90 | -8.02% | - | 1 | 59.60% |
| DDOG241220C00080000 | 2024-05-08 3:55PM EDT | 2024-12-20 | 42.70 | 43.75 | 45.70 | 0.00 | - | 15 | 81 | 57.40% |
| DDOG250117C00080000 | 2024-05-07 10:11AM EDT | 2025-01-17 | 40.00 | 44.35 | 46.20 | 0.00 | - | 1 | 382 | 56.67% |
| DDOG250417C00080000 | 2024-05-08 10:14AM EDT | 2025-04-17 | 44.00 | 46.10 | 48.40 | 0.00 | - | - | 1 | 56.07% |
| DDOG260116C00080000 | 2024-05-07 2:24PM EDT | 2026-01-16 | 48.50 | 53.55 | 56.65 | 0.00 | - | 4 | 43 | 61.55% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DDOG240517P00080000 | 2024-05-13 11:47AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 93 | 331.25% |
| DDOG240531P00080000 | 2024-04-22 11:36AM EDT | 2024-05-31 | 0.42 | 0.00 | 0.43 | 0.00 | - | - | 10 | 105.08% |
| DDOG240614P00080000 | 2024-05-08 10:54AM EDT | 2024-06-14 | 0.24 | 0.00 | 2.14 | 0.00 | - | - | 1 | 104.54% |
| DDOG240621P00080000 | 2024-05-13 1:57PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.24 | 0.00 | - | 2 | 1,783 | 62.31% |
| DDOG240719P00080000 | 2024-05-08 12:36PM EDT | 2024-07-19 | 0.18 | 0.01 | 0.08 | 0.00 | - | 1 | 1,507 | 43.95% |
| DDOG240920P00080000 | 2024-05-16 10:54AM EDT | 2024-09-20 | 0.55 | 0.39 | 0.58 | -0.10 | -15.38% | 4 | 1,201 | 43.46% |
| DDOG241018P00080000 | 2024-05-15 11:56AM EDT | 2024-10-18 | 0.90 | 0.56 | 0.82 | 0.00 | - | 2 | 1,325 | 42.46% |
| DDOG241220P00080000 | 2024-05-14 2:45PM EDT | 2024-12-20 | 2.12 | 1.65 | 1.98 | 0.00 | - | 1 | 60 | 45.04% |
| DDOG250117P00080000 | 2024-05-09 2:28PM EDT | 2025-01-17 | 2.77 | 1.96 | 2.11 | 0.00 | - | 1 | 675 | 43.21% |
| DDOG250321P00080000 | 2024-05-13 10:27AM EDT | 2025-03-21 | 3.50 | 2.55 | 3.25 | 0.00 | - | 57 | 301 | 44.32% |
| DDOG250417P00080000 | 2024-05-15 10:25AM EDT | 2025-04-17 | 3.90 | 3.35 | 3.75 | 0.00 | - | 1 | 18 | 44.70% |
| DDOG250516P00080000 | 2024-05-13 10:21AM EDT | 2025-05-16 | 4.75 | 4.10 | 4.45 | 0.00 | - | 30 | 46 | 45.70% |
| DDOG250620P00080000 | 2024-05-10 2:54PM EDT | 2025-06-20 | 5.26 | 2.86 | 4.85 | 0.00 | - | 1 | 54 | 45.14% |
| DDOG260116P00080000 | 2024-05-13 10:23AM EDT | 2026-01-16 | 7.46 | 6.90 | 7.60 | 0.00 | - | 1 | 238 | 44.23% |
© 2024 Yahoo. All rights reserved.